589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,184500,4081909252,1770,1770,1770,1770,0
|
|
20240820,184400,4081909252,1770,1770,1770,1770,0
|
|
20240820,184300,4081909252,1770,1770,1770,1770,0
|
|
20240820,184200,4081909252,1770,1770,1770,1770,0
|
|
20240820,184100,4081909252,1770,1770,1770,1770,0
|
|
20240820,184000,4081909252,1770,1770,1770,1770,0
|
|
20240820,183900,4081909252,1770,1770,1770,1770,0
|
|
20240820,183800,4081909252,1770,1770,1770,1770,0
|
|
20240820,183700,4081909252,1770,1770,1770,1770,0
|
|
20240820,183600,4081909252,1770,1770,1770,1770,0
|
|
20240820,183500,4081909252,1770,1770,1770,1770,0
|
|
20240820,183400,4081909252,1770,1770,1770,1770,0
|
|
20240820,183300,4081909252,1770,1770,1770,1770,0
|
|
20240820,183200,4081909252,1770,1770,1770,1770,0
|
|
20240820,183100,4081909252,1770,1770,1770,1770,0
|
|
20240820,183000,4081909252,1770,1770,1770,1770,0
|
|
20240820,182900,4081909252,1770,1770,1770,1770,0
|
|
20240820,182800,4081909252,1770,1770,1770,1770,0
|
|
20240820,182700,4081909252,1770,1770,1770,1770,0
|
|
20240820,182600,4081909252,1770,1770,1770,1770,0
|
|
20240820,182500,4081909252,1770,1770,1770,1770,0
|
|
20240820,182400,4081909252,1770,1770,1770,1770,0
|
|
20240820,182300,4081909252,1770,1770,1770,1770,0
|
|
20240820,182200,4081909252,1770,1770,1770,1770,0
|
|
20240820,182100,4081909252,1770,1770,1770,1770,0
|
|
20240820,182000,4081909252,1770,1770,1770,1770,0
|
|
20240820,181900,4081909252,1770,1770,1770,1770,0
|
|
20240820,181800,4081909252,1770,1770,1770,1770,0
|
|
20240820,181700,4081909252,1770,1770,1770,1770,0
|
|
20240820,181600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,181500,4081909252,1770,1770,1770,1770,0
|
|
20240820,181400,4081909252,1770,1770,1770,1770,0
|
|
20240820,181300,4081909252,1770,1770,1770,1770,0
|
|
20240820,181200,4081909252,1770,1770,1770,1770,0
|
|
20240820,181100,4081909252,1770,1770,1770,1770,0
|
|
20240820,181000,4081909252,1770,1770,1770,1770,0
|
|
20240820,180900,4081909252,1770,1770,1770,1770,0
|
|
20240820,180800,4081909252,1770,1770,1770,1770,0
|
|
20240820,180700,4081909252,1770,1770,1770,1770,0
|
|
20240820,180600,4081909252,1770,1770,1770,1770,0
|
|
20240820,180500,4081909252,1770,1770,1770,1770,0
|
|
20240820,180400,4081909252,1770,1770,1770,1770,0
|
|
20240820,180300,4081909252,1770,1770,1770,1770,0
|
|
20240820,180200,4081909252,1770,1770,1770,1770,0
|
|
20240820,180100,4081909252,1770,1770,1770,1770,0
|
|
20240820,180000,4081909252,1770,1770,1770,1770,0
|
|
20240820,175900,4081909252,1770,1770,1770,1770,0
|
|
20240820,175800,4081909252,1770,1770,1770,1770,0
|
|
20240820,175700,4081909252,1770,1770,1770,1770,0
|
|
20240820,175600,4081909252,1770,1770,1770,1770,0
|
|
20240820,175500,4081909252,1770,1770,1770,1770,0
|
|
20240820,175400,4081909252,1770,1770,1770,1770,0
|
|
20240820,175300,4081909252,1770,1770,1770,1770,0
|
|
20240820,175200,4081909252,1770,1770,1770,1770,0
|
|
20240820,175100,4081909252,1770,1770,1770,1770,0
|
|
20240820,175000,4081909252,1770,1770,1770,1770,0
|
|
20240820,174900,4081909252,1770,1770,1770,1770,0
|
|
20240820,174800,4081909252,1770,1770,1770,1770,0
|
|
20240820,174700,4081909252,1770,1770,1770,1770,0
|
|
20240820,174600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,174500,4081909252,1770,1770,1770,1770,0
|
|
20240820,174400,4081909252,1770,1770,1770,1770,0
|
|
20240820,174300,4081909252,1770,1770,1770,1770,0
|
|
20240820,174200,4081909252,1770,1770,1770,1770,0
|
|
20240820,174100,4081909252,1770,1770,1770,1770,0
|
|
20240820,174000,4081909252,1770,1770,1770,1770,0
|
|
20240820,173900,4081909252,1770,1770,1770,1770,0
|
|
20240820,173800,4081909252,1770,1770,1770,1770,0
|
|
20240820,173700,4081909252,1770,1770,1770,1770,0
|
|
20240820,173600,4081909252,1770,1770,1770,1770,0
|
|
20240820,173500,4081909252,1770,1770,1770,1770,0
|
|
20240820,173400,4081909252,1770,1770,1770,1770,0
|
|
20240820,173300,4081909252,1770,1770,1770,1770,0
|
|
20240820,173200,4081909252,1770,1770,1770,1770,0
|
|
20240820,173100,4081909252,1770,1770,1770,1770,0
|
|
20240820,173000,4081909252,1770,1770,1770,1770,0
|
|
20240820,172900,4081909252,1770,1770,1770,1770,0
|
|
20240820,172800,4081909252,1770,1770,1770,1770,0
|
|
20240820,172700,4081909252,1770,1770,1770,1770,0
|
|
20240820,172600,4081909252,1770,1770,1770,1770,0
|
|
20240820,172500,4081909252,1770,1770,1770,1770,0
|
|
20240820,172400,4081909252,1770,1770,1770,1770,0
|
|
20240820,172300,4081909252,1770,1770,1770,1770,0
|
|
20240820,172200,4081909252,1770,1770,1770,1770,0
|
|
20240820,172100,4081909252,1770,1770,1770,1770,0
|
|
20240820,172000,4081909252,1770,1770,1770,1770,0
|
|
20240820,171900,4081909252,1770,1770,1770,1770,0
|
|
20240820,171800,4081909252,1770,1770,1770,1770,0
|
|
20240820,171700,4081909252,1770,1770,1770,1770,0
|
|
20240820,171600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,171500,4081909252,1770,1770,1770,1770,0
|
|
20240820,171400,4081909252,1770,1770,1770,1770,0
|
|
20240820,171300,4081909252,1770,1770,1770,1770,0
|
|
20240820,171200,4081909252,1770,1770,1770,1770,0
|
|
20240820,171100,4081909252,1770,1770,1770,1770,0
|
|
20240820,171000,4081909252,1770,1770,1770,1770,0
|
|
20240820,170900,4081909252,1770,1770,1770,1770,0
|
|
20240820,170800,4081909252,1770,1770,1770,1770,0
|
|
20240820,170700,4081909252,1770,1770,1770,1770,0
|
|
20240820,170600,4081909252,1770,1770,1770,1770,0
|
|
20240820,170500,4081909252,1770,1770,1770,1770,0
|
|
20240820,170400,4081909252,1770,1770,1770,1770,0
|
|
20240820,170300,4081909252,1770,1770,1770,1770,0
|
|
20240820,170200,4081909252,1770,1770,1770,1770,0
|
|
20240820,170100,4081909252,1770,1770,1770,1770,0
|
|
20240820,170000,4081909252,1770,1770,1770,1770,0
|
|
20240820,165900,4081909252,1770,1770,1770,1770,0
|
|
20240820,165800,4081909252,1770,1770,1770,1770,0
|
|
20240820,165700,4081909252,1770,1770,1770,1770,0
|
|
20240820,165600,4081909252,1770,1770,1770,1770,0
|
|
20240820,165500,4081909252,1770,1770,1770,1770,0
|
|
20240820,165400,4081909252,1770,1770,1770,1770,0
|
|
20240820,165300,4081909252,1770,1770,1770,1770,0
|
|
20240820,165200,4081909252,1770,1770,1770,1770,0
|
|
20240820,165100,4081909252,1770,1770,1770,1770,0
|
|
20240820,165000,4081909252,1770,1770,1770,1770,0
|
|
20240820,164900,4081909252,1770,1770,1770,1770,0
|
|
20240820,164800,4081909252,1770,1770,1770,1770,0
|
|
20240820,164700,4081909252,1770,1770,1770,1770,0
|
|
20240820,164600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,164500,4081909252,1770,1770,1770,1770,0
|
|
20240820,164400,4081909252,1770,1770,1770,1770,0
|
|
20240820,164300,4081909252,1770,1770,1770,1770,0
|
|
20240820,164200,4081909252,1770,1770,1770,1770,0
|
|
20240820,164100,4081909252,1770,1770,1770,1770,0
|
|
20240820,164000,4081909252,1770,1770,1770,1770,0
|
|
20240820,163900,4081909252,1770,1770,1770,1770,0
|
|
20240820,163800,4081909252,1770,1770,1770,1770,0
|
|
20240820,163700,4081909252,1770,1770,1770,1770,0
|
|
20240820,163600,4081909252,1770,1770,1770,1770,0
|
|
20240820,163500,4081909252,1770,1770,1770,1770,0
|
|
20240820,163400,4081909252,1770,1770,1770,1770,0
|
|
20240820,163300,4081909252,1770,1770,1770,1770,0
|
|
20240820,163200,4081909252,1770,1770,1770,1770,0
|
|
20240820,163100,4081909252,1770,1770,1770,1770,0
|
|
20240820,163000,4081909252,1770,1770,1770,1770,0
|
|
20240820,162900,4081909252,1770,1770,1770,1770,0
|
|
20240820,162800,4081909252,1770,1770,1770,1770,0
|
|
20240820,162700,4081909252,1770,1770,1770,1770,0
|
|
20240820,162600,4081909252,1770,1770,1770,1770,0
|
|
20240820,162500,4081909252,1770,1770,1770,1770,0
|
|
20240820,162400,4081909252,1770,1770,1770,1770,0
|
|
20240820,162300,4081909252,1770,1770,1770,1770,0
|
|
20240820,162200,4081909252,1770,1770,1770,1770,0
|
|
20240820,162100,4081909252,1770,1770,1770,1770,0
|
|
20240820,162000,4081909252,1770,1770,1770,1770,0
|
|
20240820,161900,4081909252,1770,1770,1770,1770,0
|
|
20240820,161800,4081909252,1770,1770,1770,1770,0
|
|
20240820,161700,4081909252,1770,1770,1770,1770,0
|
|
20240820,161600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,161500,4081909252,1770,1770,1770,1770,0
|
|
20240820,161400,4081909252,1770,1770,1770,1770,0
|
|
20240820,161300,4081909252,1770,1770,1770,1770,0
|
|
20240820,161200,4081909252,1770,1770,1770,1770,0
|
|
20240820,161100,4081909252,1770,1770,1770,1770,0
|
|
20240820,161000,4081909252,1770,1770,1770,1770,0
|
|
20240820,160900,4081909252,1770,1770,1770,1770,0
|
|
20240820,160800,4081909252,1770,1770,1770,1770,0
|
|
20240820,160700,4081909252,1770,1770,1770,1770,0
|
|
20240820,160600,4081909252,1770,1770,1770,1770,0
|
|
20240820,160500,4081909252,1770,1770,1770,1770,0
|
|
20240820,160400,4081909252,1770,1770,1770,1770,0
|
|
20240820,160300,4081909252,1770,1770,1770,1770,0
|
|
20240820,160200,4081909252,1770,1770,1770,1770,0
|
|
20240820,160100,4081909252,1770,1770,1770,1770,0
|
|
20240820,160000,4081909252,1770,1770,1770,1770,0
|
|
20240820,155900,4081909252,1770,1770,1770,1770,0
|
|
20240820,155800,4081909252,1770,1770,1770,1770,0
|
|
20240820,155700,4081909252,1770,1770,1770,1770,0
|
|
20240820,155600,4081909252,1770,1770,1770,1770,0
|
|
20240820,155500,4081909252,1770,1770,1770,1770,0
|
|
20240820,155400,4081909252,1770,1770,1770,1770,0
|
|
20240820,155300,4081909252,1770,1770,1770,1770,0
|
|
20240820,155200,4081909252,1770,1770,1770,1770,0
|
|
20240820,155100,4081909252,1770,1770,1770,1770,0
|
|
20240820,155000,4081909252,1770,1770,1770,1770,0
|
|
20240820,154900,4081909252,1770,1770,1770,1770,0
|
|
20240820,154800,4081909252,1770,1770,1770,1770,0
|
|
20240820,154700,4081909252,1770,1770,1770,1770,0
|
|
20240820,154600,4081909252,1770,1770,1770,1770,6721
|
|
20240820,154500,4081909252,1770,1770,1770,1770,0
|
|
20240820,154400,4081909252,1770,1770,1770,1770,0
|
|
20240820,154300,4081909252,1770,1770,1770,1770,0
|
|
20240820,154200,4081909252,1770,1770,1770,1770,0
|
|
20240820,154100,4081909252,1770,1770,1770,1770,0
|
|
20240820,154000,4081909252,1770,1770,1770,1770,0
|
|
20240820,153900,4081909252,1770,1770,1770,1770,0
|
|
20240820,153800,4081909252,1770,1770,1770,1770,0
|
|
20240820,153700,4081909252,1770,1770,1770,1770,0
|
|
20240820,153600,4081909252,1770,1770,1770,1770,0
|
|
20240820,153500,4081909252,1770,1770,1770,1770,0
|
|
20240820,153400,4081909252,1770,1770,1770,1770,0
|
|
20240820,153300,4081909252,1770,1770,1770,1770,0
|
|
20240820,153200,4081909252,1770,1770,1770,1770,0
|
|
20240820,153100,4081909252,1770,1770,1770,1770,0
|
|
20240820,153000,4081909252,1770,1770,1770,1770,6721
|
|
20240820,152900,4070013082,1770,1770,1770,1770,0
|
|
20240820,152800,4070013082,1770,1770,1770,1770,0
|
|
20240820,152700,4070013082,1770,1770,1770,1770,0
|
|
20240820,152600,4070013082,1770,1770,1770,1770,0
|
|
20240820,152500,4070013082,1770,1770,1770,1770,0
|
|
20240820,152400,4070013082,1770,1770,1770,1770,0
|
|
20240820,152300,4070013082,1770,1770,1770,1770,0
|
|
20240820,152200,4070013082,1770,1770,1770,1770,0
|
|
20240820,152100,4070013082,1770,1770,1770,1770,0
|
|
20240820,152000,4070013082,1770,1770,1770,1770,0
|
|
20240820,151900,4070013082,1770,1771,1771,1766,2944
|
|
20240820,151800,4064810439,1776,1766,1776,1766,2152
|
|
20240820,151700,4061007680,1769,1771,1771,1764,7603
|
|
20240820,151600,4047571666,1771,1774,1774,1771,4634
|
|
20240820,151500,4039359576,1774,1779,1779,1774,8310
|
|
20240820,151400,4024595870,1782,1780,1782,1780,756
|
|
20240820,151300,4023250130,1782,1780,1782,1780,182
|
|
20240820,151200,4022925890,1782,1782,1782,1780,3850
|
|
20240820,151100,4016068260,1781,1782,1782,1781,510
|
|
20240820,151000,4015159720,1782,1778,1782,1778,3068
|
|
20240820,150900,4009703608,1778,1780,1780,1778,3748
|
|
20240820,150800,4003032818,1777,1777,1777,1777,10
|
|
20240820,150700,4003015048,1777,1779,1780,1777,2314
|
|
20240820,150600,3998898331,1780,1780,1780,1777,1394
|
|
20240820,150500,3996417110,1784,1784,1784,1784,0
|
|
20240820,150400,3996417110,1784,1784,1784,1784,8
|
|
20240820,150300,3996402838,1775,1780,1784,1775,4652
|
|
20240820,150200,3988137692,1784,1784,1784,1783,1929
|
|
20240820,150100,3984696533,1785,1788,1788,1785,387
|
|
20240820,150000,3984005206,1788,1787,1788,1787,2328
|
|
20240820,145900,3979845067,1784,1788,1788,1784,1249
|
|
20240820,145800,3977612396,1788,1781,1788,1780,1529
|
|
20240820,145700,3974888589,1780,1779,1781,1779,2334
|
|
20240820,145600,3970736092,1779,1775,1779,1774,1482
|
|
20240820,145500,3968106074,1775,1776,1776,1775,924
|
|
20240820,145400,3966465724,1776,1779,1779,1776,1986
|
|
20240820,145300,3962933200,1781,1783,1783,1779,837
|
|
20240820,145200,3961442652,1789,1790,1790,1789,92
|
|
20240820,145100,3961278058,1792,1788,1792,1788,2172
|
|
20240820,145000,3957394510,1786,1791,1792,1785,1310
|
|
20240820,144900,3955052709,1788,1792,1792,1787,573
|
|
20240820,144800,3954028059,1793,1793,1793,1793,243
|
|
20240820,144700,3953592360,1793,1780,1793,1778,5939
|
|
20240820,144600,3942960975,1790,1781,1790,1775,11815
|
|
20240820,144500,3921941338,1781,1781,1781,1781,250
|
|
20240820,144400,3921496088,1781,1787,1788,1781,10827
|
|
20240820,144300,3902163039,1788,1787,1788,1782,5364
|
|
20240820,144200,3892572591,1788,1787,1788,1786,2158
|
|
20240820,144100,3888714915,1787,1787,1787,1787,316
|
|
20240820,144000,3888150223,1788,1782,1788,1779,13572
|
|
20240820,143900,3863900808,1779,1782,1782,1778,3269
|
|
20240820,143800,3858080123,1786,1786,1786,1786,0
|
|
20240820,143700,3858080123,1786,1785,1786,1785,459
|
|
20240820,143600,3857260699,1782,1782,1786,1782,411
|
|
20240820,143500,3856526894,1782,1788,1788,1782,903
|
|
20240820,143400,3854917148,1788,1780,1788,1780,6831
|
|
20240820,143300,3842738610,1780,1781,1782,1780,3469
|
|
20240820,143200,3836558701,1781,1773,1782,1773,15028
|
|
20240820,143100,3809803292,1774,1775,1778,1774,202
|
|
20240820,143000,3809444205,1775,1778,1778,1775,4
|
|
20240820,142900,3809437099,1779,1779,1779,1779,6
|
|
20240820,142800,3809426425,1779,1779,1779,1770,2279
|
|
20240820,142700,3805392550,1769,1769,1780,1768,1049
|
|
20240820,142600,3803537081,1780,1780,1780,1760,12728
|
|
20240820,142500,3780911882,1779,1780,1781,1779,3730
|
|
20240820,142400,3774275577,1781,1785,1785,1781,1941
|
|
20240820,142300,3770815160,1784,1783,1784,1783,1056
|
|
20240820,142200,3768931492,1783,1782,1783,1781,2242
|
|
20240820,142100,3764936006,1782,1779,1782,1779,6864
|
|
20240820,142000,3752724445,1779,1779,1781,1779,1834
|
|
20240820,141900,3749461751,1782,1780,1782,1779,2521
|
|
20240820,141800,3744974032,1780,1781,1781,1779,1854
|
|
20240820,141700,3741675760,1779,1778,1780,1777,2914
|
|
20240820,141600,3736489989,1780,1776,1780,1776,4193
|
|
20240820,141500,3729029860,1776,1774,1777,1774,1241
|
|
20240820,141400,3726826150,1774,1776,1777,1774,2393
|
|
20240820,141300,3722576331,1773,1776,1776,1773,670
|
|
20240820,141200,3721386861,1776,1770,1776,1770,5988
|
|
20240820,141100,3710777754,1769,1769,1769,1769,533
|
|
20240820,141000,3709834877,1769,1769,1769,1769,300
|
|
20240820,140900,3709304177,1770,1769,1770,1769,722
|
|
20240820,140800,3708026267,1769,1770,1770,1769,472
|
|
20240820,140700,3707191017,1770,1770,1770,1770,1180
|
|
20240820,140600,3705102417,1770,1771,1771,1770,475
|
|
20240820,140500,3704261199,1770,1770,1770,1770,414
|
|
20240820,140400,3703528419,1768,1770,1770,1768,666
|
|
20240820,140300,3702350367,1770,1771,1771,1770,66
|
|
20240820,140200,3702233493,1771,1769,1772,1769,20755
|
|
20240820,140100,3665495661,1769,1763,1770,1763,11963
|
|
20240820,140000,3644366592,1763,1763,1763,1763,570
|
|
20240820,135900,3643361682,1763,1763,1763,1763,25
|
|
20240820,135800,3643317607,1758,1758,1758,1758,0
|
|
20240820,135700,3643317607,1758,1760,1763,1758,817
|
|
20240820,135600,3641879511,1757,1757,1757,1757,37
|
|
20240820,135500,3641814502,1757,1757,1757,1755,93
|
|
20240820,135400,3641651263,1757,1755,1757,1755,219
|
|
20240820,135300,3641266506,1754,1754,1754,1754,281
|
|
20240820,135200,3640773632,1757,1757,1757,1757,69
|
|
20240820,135100,3640652399,1757,1751,1757,1750,1837
|
|
20240820,135000,3637431836,1750,1758,1758,1750,5846
|
|
20240820,134900,3627187981,1756,1756,1756,1756,0
|
|
20240820,134800,3627187981,1756,1756,1756,1756,0
|
|
20240820,134700,3627187981,1756,1756,1756,1756,1
|
|
20240820,134600,3627186225,1756,1757,1757,1756,436
|
|
20240820,134500,3626420384,1760,1760,1760,1760,0
|
|
20240820,134400,3626420384,1760,1760,1760,1760,3
|
|
20240820,134300,3626415104,1764,1764,1764,1764,14
|
|
20240820,134200,3626390408,1764,1764,1764,1764,486
|
|
20240820,134100,3625533104,1764,1765,1765,1764,17
|
|
20240820,134000,3625503100,1764,1765,1765,1764,126
|
|
20240820,133900,3625280786,1765,1758,1765,1758,272
|
|
20240820,133800,3624800987,1763,1763,1763,1763,4
|
|
20240820,133700,3624793935,1764,1758,1764,1758,3
|
|
20240820,133600,3624788649,1765,1765,1765,1765,0
|
|
20240820,133500,3624788649,1765,1765,1765,1765,0
|
|
20240820,133400,3624788649,1765,1765,1765,1765,245
|
|
20240820,133300,3624356224,1765,1765,1765,1765,0
|
|
20240820,133200,3624356224,1765,1757,1765,1755,5828
|
|
20240820,133100,3614106270,1764,1758,1764,1757,1002
|
|
20240820,133000,3612345112,1756,1762,1762,1756,6010
|
|
20240820,132900,3601784482,1765,1765,1765,1765,54
|
|
20240820,132800,3601689172,1765,1765,1765,1765,0
|
|
20240820,132700,3601689172,1765,1763,1765,1763,308
|
|
20240820,132600,3601146160,1763,1764,1765,1763,355
|
|
20240820,132500,3600519656,1764,1764,1764,1764,4
|
|
20240820,132400,3600512600,1765,1764,1765,1764,7
|
|
20240820,132300,3600500246,1765,1757,1765,1757,7503
|
|
20240820,132200,3587317459,1765,1760,1765,1756,3642
|
|
20240820,132100,3580895081,1765,1756,1765,1756,534
|
|
20240820,132000,3579957368,1765,1765,1765,1765,0
|
|
20240820,131900,3579957368,1765,1758,1765,1755,5002
|
|
20240820,131800,3571169433,1766,1757,1766,1757,4
|
|
20240820,131700,3571162387,1768,1768,1768,1768,2
|
|
20240820,131600,3571158851,1767,1767,1767,1767,13500
|
|
20240820,131500,3547304351,1768,1768,1768,1768,0
|
|
20240820,131400,3547304351,1768,1767,1768,1767,440
|
|
20240820,131300,3546526461,1768,1768,1768,1768,0
|
|
20240820,131200,3546526461,1768,1759,1768,1759,329
|
|
20240820,131100,3545947708,1759,1764,1767,1759,2124
|
|
20240820,131000,3542208170,1767,1760,1767,1760,11576
|
|
20240820,130900,3521765659,1765,1765,1765,1760,53
|
|
20240820,130800,3521672364,1765,1759,1765,1759,1020
|
|
20240820,130700,3519872130,1765,1758,1765,1758,1855
|
|
20240820,130600,3516600679,1760,1756,1760,1756,5840
|
|
20240820,130500,3506331523,1758,1744,1758,1744,9040
|
|
20240820,130400,3490522175,1743,1745,1745,1741,5846
|
|
20240820,130300,3480339433,1745,1745,1745,1739,19530
|
|
20240820,130200,3446350062,1744,1742,1744,1742,1347
|
|
20240820,130100,3444003134,1743,1742,1744,1742,4210
|
|
20240820,130000,3436665903,1743,1745,1745,1743,13449
|
|
20240820,125900,3413220286,1745,1747,1747,1745,3457
|
|
20240820,125800,3407186069,1746,1748,1748,1746,7544
|
|
20240820,125700,3394006744,1747,1747,1748,1747,968
|
|
20240820,125600,3392315602,1747,1747,1747,1747,70
|
|
20240820,125500,3392193312,1749,1749,1749,1749,0
|
|
20240820,125400,3392193312,1749,1749,1749,1746,2765
|
|
20240820,125300,3387361587,1749,1749,1749,1747,7820
|
|
20240820,125200,3373693074,1750,1753,1753,1748,69
|
|
20240820,125100,3373572430,1755,1747,1755,1747,1296
|
|
20240820,125000,3371307605,1747,1748,1756,1747,1267
|
|
20240820,124900,3369092604,1748,1748,1748,1748,1
|
|
20240820,124800,3369090856,1747,1747,1747,1747,57
|
|
20240820,124700,3368991277,1755,1755,1755,1755,0
|
|
20240820,124600,3368991277,1755,1750,1755,1748,3010
|
|
20240820,124500,3363724084,1755,1750,1755,1750,492
|
|
20240820,124400,3362860629,1755,1755,1755,1755,147
|
|
20240820,124300,3362602644,1755,1756,1756,1755,26
|
|
20240820,124200,3362556997,1757,1755,1757,1755,3000
|
|
20240820,124100,3357289447,1756,1756,1756,1756,0
|
|
20240820,124000,3357289447,1756,1747,1756,1747,629
|
|
20240820,123900,3356185700,1747,1747,1747,1747,4
|
|
20240820,123800,3356178712,1746,1746,1746,1746,664
|
|
20240820,123700,3355019368,1746,1746,1746,1746,30
|
|
20240820,123600,3354966988,1746,1747,1747,1745,3182
|
|
20240820,123500,3349409068,1747,1749,1749,1747,2331
|
|
20240820,123400,3345336386,1748,1750,1750,1747,8238
|
|
20240820,123300,3330931107,1751,1752,1752,1751,2431
|
|
20240820,123200,3326674105,1751,1752,1752,1751,4319
|
|
20240820,123100,3319111506,1752,1756,1756,1752,10337
|
|
20240820,123000,3300980928,1757,1757,1757,1757,0
|
|
20240820,122900,3300980928,1757,1757,1757,1757,2093
|
|
20240820,122800,3297303527,1757,1757,1757,1757,31
|
|
20240820,122700,3297249060,1759,1759,1759,1759,0
|
|
20240820,122600,3297249060,1759,1758,1759,1758,177
|
|
20240820,122500,3296937817,1758,1758,1758,1758,0
|
|
20240820,122400,3296937817,1758,1758,1758,1758,2000
|
|
20240820,122300,3293421817,1758,1758,1758,1758,40
|
|
20240820,122200,3293351497,1759,1759,1759,1759,1
|
|
20240820,122100,3293349738,1758,1758,1758,1758,9
|
|
20240820,122000,3293333916,1758,1758,1758,1758,1
|
|
20240820,121900,3293332158,1758,1756,1760,1756,2417
|
|
20240820,121800,3289081819,1756,1755,1759,1755,21
|
|
20240820,121700,3289044938,1755,1755,1755,1755,673
|
|
20240820,121600,3287863823,1755,1755,1755,1755,2418
|
|
20240820,121500,3283620233,1755,1755,1755,1754,235
|
|
20240820,121400,3283207824,1754,1754,1754,1754,1
|
|
20240820,121300,3283206070,1753,1753,1753,1753,20
|
|
20240820,121200,3283171010,1753,1754,1754,1753,537
|
|
20240820,121100,3282229646,1755,1758,1758,1755,4912
|
|
20240820,121000,3273607893,1759,1757,1759,1757,469
|
|
20240820,120900,3272783748,1755,1755,1755,1755,203
|
|
20240820,120800,3272427483,1755,1758,1758,1755,2324
|
|
20240820,120700,3268346040,1759,1759,1759,1759,0
|
|
20240820,120600,3268346040,1759,1760,1760,1759,981
|
|
20240820,120500,3266620063,1759,1760,1761,1759,1788
|
|
20240820,120400,3263473500,1760,1761,1761,1760,254
|
|
20240820,120300,3263026326,1761,1760,1765,1760,814
|
|
20240820,120200,3261593491,1761,1766,1766,1761,55
|
|
20240820,120100,3261496614,1760,1760,1760,1760,0
|
|
20240820,120000,3261496614,1760,1760,1760,1760,110
|
|
20240820,115900,3261303014,1760,1760,1760,1760,52
|
|
20240820,115800,3261211494,1766,1766,1766,1766,0
|
|
20240820,115700,3261211494,1766,1766,1766,1766,0
|
|
20240820,115600,3261211494,1766,1766,1766,1766,5575
|
|
20240820,115500,3251366044,1766,1766,1766,1766,1
|
|
20240820,115400,3251364278,1758,1758,1758,1758,17
|
|
20240820,115300,3251334392,1758,1758,1758,1758,90
|
|
20240820,115200,3251176172,1766,1765,1766,1765,992
|
|
20240820,115100,3249424855,1758,1764,1765,1758,10522
|
|
20240820,115000,3230856874,1765,1765,1765,1765,0
|
|
20240820,114900,3230856874,1765,1765,1765,1765,0
|
|
20240820,114800,3230856874,1765,1765,1765,1765,883
|
|
20240820,114700,3229298379,1765,1765,1765,1765,0
|
|
20240820,114600,3229298379,1765,1765,1765,1765,1791
|
|
20240820,114500,3226137264,1766,1766,1766,1766,102
|
|
20240820,114400,3225957132,1766,1766,1766,1766,7
|
|
20240820,114300,3225944770,1766,1765,1766,1765,443
|
|
20240820,114200,3225162727,1765,1757,1766,1757,747
|
|
20240820,114100,3223850214,1767,1767,1767,1767,10
|
|
20240820,114000,3223832544,1767,1769,1769,1756,8636
|
|
20240820,113900,3208576530,1767,1765,1768,1765,3062
|
|
20240820,113800,3203165014,1767,1762,1767,1762,1273
|
|
20240820,113700,3200919646,1761,1761,1761,1761,100
|
|
20240820,113600,3200743546,1765,1760,1765,1760,11364
|
|
20240820,113500,3180731491,1760,1760,1763,1760,1224
|
|
20240820,113400,3178577089,1760,1757,1760,1757,3303
|
|
20240820,113300,3172771539,1756,1754,1756,1754,2754
|
|
20240820,113200,3167940790,1754,1753,1754,1753,549
|
|
20240820,113100,3166978243,1753,1751,1753,1751,2501
|
|
20240820,113000,3162593992,1750,1751,1751,1750,7274
|
|
20240820,112900,3149864183,1753,1752,1753,1751,2024
|
|
20240820,112800,3146319862,1752,1752,1752,1752,0
|
|
20240820,112700,3146319862,1752,1752,1753,1751,1198
|
|
20240820,112600,3144221029,1752,1752,1752,1752,318
|
|
20240820,112500,3143663893,1754,1754,1754,1754,0
|
|
20240820,112400,3143663893,1754,1751,1754,1749,4173
|
|
20240820,112300,3136362874,1751,1751,1752,1751,3031
|
|
20240820,112200,3131055591,1751,1751,1752,1751,2066
|
|
20240820,112100,3127437025,1751,1753,1754,1751,52
|
|
20240820,112000,3127345863,1754,1752,1754,1751,70
|
|
20240820,111900,3127223262,1751,1752,1752,1751,2949
|
|
20240820,111800,3122059457,1751,1752,1752,1751,500
|
|
20240820,111700,3121183466,1755,1758,1758,1755,2479
|
|
20240820,111600,3116831192,1758,1758,1758,1758,0
|
|
20240820,111500,3116831192,1758,1757,1758,1757,45
|
|
20240820,111400,3116752112,1757,1756,1757,1756,125
|
|
20240820,111300,3116532498,1756,1754,1756,1754,1587
|
|
20240820,111200,3113746629,1755,1752,1755,1752,900
|
|
20240820,111100,3112169526,1756,1757,1757,1751,537
|
|
20240820,111000,3111228249,1749,1749,1753,1748,1579
|
|
20240820,110900,3108464998,1746,1743,1752,1743,8582
|
|
20240820,110800,3093446231,1742,1758,1758,1741,31051
|
|
20240820,110700,3038990417,1758,1765,1765,1758,12842
|
|
20240820,110600,3016375535,1765,1768,1768,1765,3737
|
|
20240820,110500,3009776545,1767,1767,1767,1767,157
|
|
20240820,110400,3009499126,1767,1767,1767,1767,424
|
|
20240820,110300,3008749918,1767,1766,1767,1766,1200
|
|
20240820,110200,3006629758,1766,1765,1766,1765,1155
|
|
20240820,110100,3004590893,1764,1764,1764,1764,1
|
|
20240820,110000,3004589129,1764,1765,1765,1764,923
|
|
20240820,105900,3002960044,1768,1767,1768,1767,113
|
|
20240820,105800,3002760271,1765,1765,1765,1765,7
|
|
20240820,105700,3002747916,1765,1768,1768,1765,132
|
|
20240820,105600,3002514843,1768,1769,1769,1768,7
|
|
20240820,105500,3002502462,1763,1763,1763,1763,1690
|
|
20240820,105400,2999522992,1763,1763,1763,1762,286
|
|
20240820,105300,2999019014,1769,1769,1769,1769,136
|
|
20240820,105200,2998778430,1762,1763,1769,1761,2413
|
|
20240820,105100,2994524773,1761,1761,1761,1761,0
|
|
20240820,105000,2994524773,1761,1761,1763,1761,5444
|
|
20240820,104900,2984935289,1761,1761,1761,1761,36
|
|
20240820,104800,2984871893,1761,1762,1763,1760,17315
|
|
20240820,104700,2954385963,1761,1765,1769,1761,12731
|
|
20240820,104600,2931950253,1765,1764,1769,1764,1086
|
|
20240820,104500,2930033263,1765,1770,1770,1764,2667
|
|
20240820,104400,2925323346,1761,1769,1770,1760,11991
|
|
20240820,104300,2904170937,1769,1770,1770,1769,3458
|
|
20240820,104200,2898052502,1771,1776,1776,1771,847
|
|
20240820,104100,2896552047,1776,1770,1788,1770,388
|
|
20240820,104000,2895863785,1766,1783,1789,1766,17931
|
|
20240820,103900,2863937223,1787,1777,1787,1777,2788
|
|
20240820,103800,2858973676,1777,1774,1777,1774,2807
|
|
20240820,103700,2853990026,1772,1770,1774,1770,2441
|
|
20240820,103600,2849664609,1768,1769,1769,1766,2897
|
|
20240820,103500,2844546121,1769,1770,1770,1769,1456
|
|
20240820,103400,2841969739,1770,1770,1771,1769,3490
|
|
20240820,103300,2835793676,1770,1770,1771,1768,8074
|
|
20240820,103200,2821504384,1773,1778,1779,1770,11634
|
|
20240820,103100,2800851531,1778,1776,1778,1765,82173
|
|
20240820,103000,2655222519,1775,1781,1789,1775,31308
|
|
20240820,102900,2599311446,1783,1799,1800,1780,123360
|
|
20240820,102800,2378736717,1799,1798,1805,1795,156765
|
|
20240820,102700,2096553763,1798,1784,1798,1783,48838
|
|
20240820,102600,2009104935,1784,1781,1784,1779,8082
|
|
20240820,102500,1994706418,1781,1783,1784,1781,7678
|
|
20240820,102400,1981016396,1783,1772,1783,1772,15677
|
|
20240820,102300,1953148514,1772,1774,1774,1772,2330
|
|
20240820,102200,1949017466,1777,1776,1777,1776,2050
|
|
20240820,102100,1945376560,1776,1780,1781,1776,1978
|
|
20240820,102000,1941858543,1780,1773,1783,1773,12546
|
|
20240820,101900,1919537792,1774,1771,1774,1771,812
|
|
20240820,101800,1918098219,1770,1765,1770,1765,3839
|
|
20240820,101700,1911311121,1767,1768,1768,1767,124
|
|
20240820,101600,1911091891,1768,1770,1771,1768,2227
|
|
20240820,101500,1907150010,1770,1761,1770,1758,12901
|
|
20240820,101400,1884341685,1762,1759,1766,1758,11868
|
|
20240820,101300,1863475083,1758,1766,1766,1758,5319
|
|
20240820,101200,1854120930,1768,1763,1768,1763,2270
|
|
20240820,101100,1850114012,1762,1761,1763,1760,2614
|
|
20240820,101000,1845512645,1761,1760,1761,1757,3351
|
|
20240820,100900,1839614978,1757,1758,1759,1757,996
|
|
20240820,100800,1837864520,1759,1759,1760,1758,2753
|
|
20240820,100700,1833024149,1759,1761,1761,1759,2688
|
|
20240820,100600,1828293532,1760,1762,1762,1760,21089
|
|
20240820,100500,1791163971,1762,1762,1762,1762,1416
|
|
20240820,100400,1788668979,1763,1762,1763,1761,892
|
|
20240820,100300,1787097500,1761,1763,1763,1761,3763
|
|
20240820,100200,1780467117,1764,1768,1768,1764,7349
|
|
20240820,100100,1767499391,1768,1768,1768,1768,1
|
|
20240820,100000,1767497623,1767,1766,1768,1766,3257
|
|
20240820,095900,1761742928,1766,1769,1769,1766,1967
|
|
20240820,095800,1758266911,1769,1776,1776,1766,11539
|
|
20240820,095700,1737838551,1768,1766,1780,1764,21096
|
|
20240820,095600,1700513329,1764,1766,1766,1764,669
|
|
20240820,095500,1699331877,1766,1763,1766,1763,6635
|
|
20240820,095400,1687621426,1765,1767,1767,1764,153
|
|
20240820,095300,1687351230,1767,1764,1767,1764,1699
|
|
20240820,095200,1684352160,1766,1763,1766,1762,17829
|
|
20240820,095100,1652906030,1760,1762,1763,1760,1394
|
|
20240820,095000,1650450165,1763,1759,1763,1759,1556
|
|
20240820,094900,1647712853,1758,1760,1760,1758,3408
|
|
20240820,094800,1641716138,1760,1757,1763,1757,4701
|
|
20240820,094700,1633437849,1757,1758,1763,1756,2365
|
|
20240820,094600,1629282372,1763,1762,1764,1759,4331
|
|
20240820,094500,1621659105,1763,1763,1764,1760,2024
|
|
20240820,094400,1618094208,1763,1760,1763,1760,1978
|
|
20240820,094300,1614612119,1763,1760,1763,1760,2218
|
|
20240820,094200,1610707239,1760,1760,1760,1760,3113
|
|
20240820,094100,1605228359,1760,1760,1761,1759,8542
|
|
20240820,094000,1590196106,1760,1766,1766,1760,709
|
|
20240820,093900,1588945342,1766,1765,1767,1765,1696
|
|
20240820,093800,1585951889,1765,1760,1767,1760,5438
|
|
20240820,093700,1576358079,1759,1759,1759,1759,1421
|
|
20240820,093600,1573858540,1755,1758,1758,1755,8595
|
|
20240820,093500,1558771352,1759,1761,1761,1759,1376
|
|
20240820,093400,1556349789,1767,1766,1767,1764,4183
|
|
20240820,093300,1548963207,1766,1764,1766,1760,23355
|
|
20240820,093200,1507760125,1767,1755,1767,1753,11405
|
|
20240820,093100,1487714755,1755,1750,1755,1747,10837
|
|
20240820,093000,1468728258,1748,1751,1752,1741,35529
|
|
20240820,092900,1406642830,1752,1753,1758,1752,3850
|
|
20240820,092800,1399879893,1758,1755,1758,1753,7700
|
|
20240820,092700,1386370361,1753,1757,1757,1753,1020
|
|
20240820,092600,1384581509,1757,1754,1757,1750,18872
|
|
20240820,092500,1351513657,1754,1761,1761,1750,30111
|
|
20240820,092400,1298702012,1761,1759,1761,1754,15690
|
|
20240820,092300,1271151314,1759,1760,1760,1746,32422
|
|
20240820,092200,1214243789,1760,1766,1767,1760,9185
|
|
20240820,092100,1198049129,1759,1775,1778,1759,43199
|
|
20240820,092000,1121675751,1778,1773,1778,1772,13055
|
|
20240820,091900,1098516971,1774,1776,1776,1773,4317
|
|
20240820,091800,1090856809,1778,1772,1778,1770,23318
|
|
20240820,091700,1049538706,1772,1790,1790,1772,100849
|
|
20240820,091600,869991791,1789,1774,1790,1774,39803
|
|
20240820,091500,799040492,1772,1771,1773,1771,1471
|
|
20240820,091400,796434227,1771,1768,1772,1767,7182
|
|
20240820,091300,783715873,1767,1770,1771,1766,7121
|
|
20240820,091200,771113586,1770,1773,1773,1765,8974
|
|
20240820,091100,755236585,1774,1763,1779,1763,30499
|
|
20240820,091000,701249303,1764,1766,1770,1758,33478
|
|
20240820,090900,642131716,1771,1744,1771,1744,84666
|
|
20240820,090800,493759651,1747,1730,1747,1730,29565
|
|
20240820,090700,442222284,1720,1718,1730,1718,11882
|
|
20240820,090600,421767028,1718,1717,1726,1714,21250
|
|
20240820,090500,385263721,1717,1721,1727,1717,99463
|
|
20240820,090400,214292954,1721,1729,1730,1721,14892
|
|
20240820,090300,188607835,1729,1733,1734,1727,15938
|
|
20240820,090200,161064280,1730,1730,1734,1727,11590
|
|
20240820,090100,141024496,1730,1734,1744,1730,18626
|
|
20240820,090000,108637702,1738,1723,1738,1723,61961
|