589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,184500,5048835169,1839,1839,1839,1839,0
|
|
20240821,184400,5048835169,1839,1839,1839,1839,0
|
|
20240821,184300,5048835169,1839,1839,1839,1839,0
|
|
20240821,184200,5048835169,1839,1839,1839,1839,0
|
|
20240821,184100,5048835169,1839,1839,1839,1839,0
|
|
20240821,184000,5048835169,1839,1839,1839,1839,0
|
|
20240821,183900,5048835169,1839,1839,1839,1839,0
|
|
20240821,183800,5048835169,1839,1839,1839,1839,0
|
|
20240821,183700,5048835169,1839,1839,1839,1839,0
|
|
20240821,183600,5048835169,1839,1839,1839,1839,0
|
|
20240821,183500,5048835169,1839,1839,1839,1839,0
|
|
20240821,183400,5048835169,1839,1839,1839,1839,0
|
|
20240821,183300,5048835169,1839,1839,1839,1839,0
|
|
20240821,183200,5048835169,1839,1839,1839,1839,0
|
|
20240821,183100,5048835169,1839,1839,1839,1839,0
|
|
20240821,183000,5048835169,1839,1839,1839,1839,0
|
|
20240821,182900,5048835169,1839,1839,1839,1839,0
|
|
20240821,182800,5048835169,1839,1839,1839,1839,0
|
|
20240821,182700,5048835169,1839,1839,1839,1839,0
|
|
20240821,182600,5048835169,1839,1839,1839,1839,0
|
|
20240821,182500,5048835169,1839,1839,1839,1839,0
|
|
20240821,182400,5048835169,1839,1839,1839,1839,0
|
|
20240821,182300,5048835169,1839,1839,1839,1839,0
|
|
20240821,182200,5048835169,1839,1839,1839,1839,0
|
|
20240821,182100,5048835169,1839,1839,1839,1839,0
|
|
20240821,182000,5048835169,1839,1839,1839,1839,0
|
|
20240821,181900,5048835169,1839,1839,1839,1839,0
|
|
20240821,181800,5048835169,1839,1839,1839,1839,0
|
|
20240821,181700,5048835169,1839,1839,1839,1839,0
|
|
20240821,181600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,181500,5048835169,1839,1839,1839,1839,0
|
|
20240821,181400,5048835169,1839,1839,1839,1839,0
|
|
20240821,181300,5048835169,1839,1839,1839,1839,0
|
|
20240821,181200,5048835169,1839,1839,1839,1839,0
|
|
20240821,181100,5048835169,1839,1839,1839,1839,0
|
|
20240821,181000,5048835169,1839,1839,1839,1839,0
|
|
20240821,180900,5048835169,1839,1839,1839,1839,0
|
|
20240821,180800,5048835169,1839,1839,1839,1839,0
|
|
20240821,180700,5048835169,1839,1839,1839,1839,0
|
|
20240821,180600,5048835169,1839,1839,1839,1839,0
|
|
20240821,180500,5048835169,1839,1839,1839,1839,0
|
|
20240821,180400,5048835169,1839,1839,1839,1839,0
|
|
20240821,180300,5048835169,1839,1839,1839,1839,0
|
|
20240821,180200,5048835169,1839,1839,1839,1839,0
|
|
20240821,180100,5048835169,1839,1839,1839,1839,0
|
|
20240821,180000,5048835169,1839,1839,1839,1839,0
|
|
20240821,175900,5048835169,1839,1839,1839,1839,0
|
|
20240821,175800,5048835169,1839,1839,1839,1839,0
|
|
20240821,175700,5048835169,1839,1839,1839,1839,0
|
|
20240821,175600,5048835169,1839,1839,1839,1839,0
|
|
20240821,175500,5048835169,1839,1839,1839,1839,0
|
|
20240821,175400,5048835169,1839,1839,1839,1839,0
|
|
20240821,175300,5048835169,1839,1839,1839,1839,0
|
|
20240821,175200,5048835169,1839,1839,1839,1839,0
|
|
20240821,175100,5048835169,1839,1839,1839,1839,0
|
|
20240821,175000,5048835169,1839,1839,1839,1839,0
|
|
20240821,174900,5048835169,1839,1839,1839,1839,0
|
|
20240821,174800,5048835169,1839,1839,1839,1839,0
|
|
20240821,174700,5048835169,1839,1839,1839,1839,0
|
|
20240821,174600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,174500,5048835169,1839,1839,1839,1839,0
|
|
20240821,174400,5048835169,1839,1839,1839,1839,0
|
|
20240821,174300,5048835169,1839,1839,1839,1839,0
|
|
20240821,174200,5048835169,1839,1839,1839,1839,0
|
|
20240821,174100,5048835169,1839,1839,1839,1839,0
|
|
20240821,174000,5048835169,1839,1839,1839,1839,0
|
|
20240821,173900,5048835169,1839,1839,1839,1839,0
|
|
20240821,173800,5048835169,1839,1839,1839,1839,0
|
|
20240821,173700,5048835169,1839,1839,1839,1839,0
|
|
20240821,173600,5048835169,1839,1839,1839,1839,0
|
|
20240821,173500,5048835169,1839,1839,1839,1839,0
|
|
20240821,173400,5048835169,1839,1839,1839,1839,0
|
|
20240821,173300,5048835169,1839,1839,1839,1839,0
|
|
20240821,173200,5048835169,1839,1839,1839,1839,0
|
|
20240821,173100,5048835169,1839,1839,1839,1839,0
|
|
20240821,173000,5048835169,1839,1839,1839,1839,0
|
|
20240821,172900,5048835169,1839,1839,1839,1839,0
|
|
20240821,172800,5048835169,1839,1839,1839,1839,0
|
|
20240821,172700,5048835169,1839,1839,1839,1839,0
|
|
20240821,172600,5048835169,1839,1839,1839,1839,0
|
|
20240821,172500,5048835169,1839,1839,1839,1839,0
|
|
20240821,172400,5048835169,1839,1839,1839,1839,0
|
|
20240821,172300,5048835169,1839,1839,1839,1839,0
|
|
20240821,172200,5048835169,1839,1839,1839,1839,0
|
|
20240821,172100,5048835169,1839,1839,1839,1839,0
|
|
20240821,172000,5048835169,1839,1839,1839,1839,0
|
|
20240821,171900,5048835169,1839,1839,1839,1839,0
|
|
20240821,171800,5048835169,1839,1839,1839,1839,0
|
|
20240821,171700,5048835169,1839,1839,1839,1839,0
|
|
20240821,171600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,171500,5048835169,1839,1839,1839,1839,0
|
|
20240821,171400,5048835169,1839,1839,1839,1839,0
|
|
20240821,171300,5048835169,1839,1839,1839,1839,0
|
|
20240821,171200,5048835169,1839,1839,1839,1839,0
|
|
20240821,171100,5048835169,1839,1839,1839,1839,0
|
|
20240821,171000,5048835169,1839,1839,1839,1839,0
|
|
20240821,170900,5048835169,1839,1839,1839,1839,0
|
|
20240821,170800,5048835169,1839,1839,1839,1839,0
|
|
20240821,170700,5048835169,1839,1839,1839,1839,0
|
|
20240821,170600,5048835169,1839,1839,1839,1839,0
|
|
20240821,170500,5048835169,1839,1839,1839,1839,0
|
|
20240821,170400,5048835169,1839,1839,1839,1839,0
|
|
20240821,170300,5048835169,1839,1839,1839,1839,0
|
|
20240821,170200,5048835169,1839,1839,1839,1839,0
|
|
20240821,170100,5048835169,1839,1839,1839,1839,0
|
|
20240821,170000,5048835169,1839,1839,1839,1839,0
|
|
20240821,165900,5048835169,1839,1839,1839,1839,0
|
|
20240821,165800,5048835169,1839,1839,1839,1839,0
|
|
20240821,165700,5048835169,1839,1839,1839,1839,0
|
|
20240821,165600,5048835169,1839,1839,1839,1839,0
|
|
20240821,165500,5048835169,1839,1839,1839,1839,0
|
|
20240821,165400,5048835169,1839,1839,1839,1839,0
|
|
20240821,165300,5048835169,1839,1839,1839,1839,0
|
|
20240821,165200,5048835169,1839,1839,1839,1839,0
|
|
20240821,165100,5048835169,1839,1839,1839,1839,0
|
|
20240821,165000,5048835169,1839,1839,1839,1839,0
|
|
20240821,164900,5048835169,1839,1839,1839,1839,0
|
|
20240821,164800,5048835169,1839,1839,1839,1839,0
|
|
20240821,164700,5048835169,1839,1839,1839,1839,0
|
|
20240821,164600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,164500,5048835169,1839,1839,1839,1839,0
|
|
20240821,164400,5048835169,1839,1839,1839,1839,0
|
|
20240821,164300,5048835169,1839,1839,1839,1839,0
|
|
20240821,164200,5048835169,1839,1839,1839,1839,0
|
|
20240821,164100,5048835169,1839,1839,1839,1839,0
|
|
20240821,164000,5048835169,1839,1839,1839,1839,0
|
|
20240821,163900,5048835169,1839,1839,1839,1839,0
|
|
20240821,163800,5048835169,1839,1839,1839,1839,0
|
|
20240821,163700,5048835169,1839,1839,1839,1839,0
|
|
20240821,163600,5048835169,1839,1839,1839,1839,0
|
|
20240821,163500,5048835169,1839,1839,1839,1839,0
|
|
20240821,163400,5048835169,1839,1839,1839,1839,0
|
|
20240821,163300,5048835169,1839,1839,1839,1839,0
|
|
20240821,163200,5048835169,1839,1839,1839,1839,0
|
|
20240821,163100,5048835169,1839,1839,1839,1839,0
|
|
20240821,163000,5048835169,1839,1839,1839,1839,0
|
|
20240821,162900,5048835169,1839,1839,1839,1839,0
|
|
20240821,162800,5048835169,1839,1839,1839,1839,0
|
|
20240821,162700,5048835169,1839,1839,1839,1839,0
|
|
20240821,162600,5048835169,1839,1839,1839,1839,0
|
|
20240821,162500,5048835169,1839,1839,1839,1839,0
|
|
20240821,162400,5048835169,1839,1839,1839,1839,0
|
|
20240821,162300,5048835169,1839,1839,1839,1839,0
|
|
20240821,162200,5048835169,1839,1839,1839,1839,0
|
|
20240821,162100,5048835169,1839,1839,1839,1839,0
|
|
20240821,162000,5048835169,1839,1839,1839,1839,0
|
|
20240821,161900,5048835169,1839,1839,1839,1839,0
|
|
20240821,161800,5048835169,1839,1839,1839,1839,0
|
|
20240821,161700,5048835169,1839,1839,1839,1839,0
|
|
20240821,161600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,161500,5048835169,1839,1839,1839,1839,0
|
|
20240821,161400,5048835169,1839,1839,1839,1839,0
|
|
20240821,161300,5048835169,1839,1839,1839,1839,0
|
|
20240821,161200,5048835169,1839,1839,1839,1839,0
|
|
20240821,161100,5048835169,1839,1839,1839,1839,0
|
|
20240821,161000,5048835169,1839,1839,1839,1839,0
|
|
20240821,160900,5048835169,1839,1839,1839,1839,0
|
|
20240821,160800,5048835169,1839,1839,1839,1839,0
|
|
20240821,160700,5048835169,1839,1839,1839,1839,0
|
|
20240821,160600,5048835169,1839,1839,1839,1839,0
|
|
20240821,160500,5048835169,1839,1839,1839,1839,0
|
|
20240821,160400,5048835169,1839,1839,1839,1839,0
|
|
20240821,160300,5048835169,1839,1839,1839,1839,0
|
|
20240821,160200,5048835169,1839,1839,1839,1839,0
|
|
20240821,160100,5048835169,1839,1839,1839,1839,0
|
|
20240821,160000,5048835169,1839,1839,1839,1839,0
|
|
20240821,155900,5048835169,1839,1839,1839,1839,0
|
|
20240821,155800,5048835169,1839,1839,1839,1839,0
|
|
20240821,155700,5048835169,1839,1839,1839,1839,0
|
|
20240821,155600,5048835169,1839,1839,1839,1839,0
|
|
20240821,155500,5048835169,1839,1839,1839,1839,0
|
|
20240821,155400,5048835169,1839,1839,1839,1839,0
|
|
20240821,155300,5048835169,1839,1839,1839,1839,0
|
|
20240821,155200,5048835169,1839,1839,1839,1839,0
|
|
20240821,155100,5048835169,1839,1839,1839,1839,0
|
|
20240821,155000,5048835169,1839,1839,1839,1839,0
|
|
20240821,154900,5048835169,1839,1839,1839,1839,0
|
|
20240821,154800,5048835169,1839,1839,1839,1839,0
|
|
20240821,154700,5048835169,1839,1839,1839,1839,0
|
|
20240821,154600,5048835169,1839,1839,1839,1839,63790
|
|
20240821,154500,5048835169,1839,1839,1839,1839,0
|
|
20240821,154400,5048835169,1839,1839,1839,1839,0
|
|
20240821,154300,5048835169,1839,1839,1839,1839,0
|
|
20240821,154200,5048835169,1839,1839,1839,1839,0
|
|
20240821,154100,5048835169,1839,1839,1839,1839,0
|
|
20240821,154000,5048835169,1839,1839,1839,1839,0
|
|
20240821,153900,5048835169,1839,1839,1839,1839,0
|
|
20240821,153800,5048835169,1839,1839,1839,1839,0
|
|
20240821,153700,5048835169,1839,1839,1839,1839,0
|
|
20240821,153600,5048835169,1839,1839,1839,1839,0
|
|
20240821,153500,5048835169,1839,1839,1839,1839,0
|
|
20240821,153400,5048835169,1839,1839,1839,1839,0
|
|
20240821,153300,5048835169,1839,1839,1839,1839,0
|
|
20240821,153200,5048835169,1839,1839,1839,1839,0
|
|
20240821,153100,5048835169,1839,1839,1839,1839,0
|
|
20240821,153000,5048835169,1839,1839,1839,1839,63790
|
|
20240821,152900,4931525359,1833,1833,1833,1833,0
|
|
20240821,152800,4931525359,1833,1833,1833,1833,0
|
|
20240821,152700,4931525359,1833,1833,1833,1833,0
|
|
20240821,152600,4931525359,1833,1833,1833,1833,0
|
|
20240821,152500,4931525359,1833,1833,1833,1833,0
|
|
20240821,152400,4931525359,1833,1833,1833,1833,0
|
|
20240821,152300,4931525359,1833,1833,1833,1833,0
|
|
20240821,152200,4931525359,1833,1833,1833,1833,0
|
|
20240821,152100,4931525359,1833,1833,1833,1833,0
|
|
20240821,152000,4931525359,1833,1833,1833,1833,0
|
|
20240821,151900,4931525359,1833,1827,1833,1826,8037
|
|
20240821,151800,4916814553,1830,1829,1831,1825,1806
|
|
20240821,151700,4913510108,1829,1824,1830,1824,3958
|
|
20240821,151600,4906274534,1824,1827,1827,1824,16255
|
|
20240821,151500,4876610136,1827,1827,1828,1826,6970
|
|
20240821,151400,4863876783,1827,1825,1827,1825,5275
|
|
20240821,151300,4854243526,1825,1835,1835,1825,12230
|
|
20240821,151200,4831904493,1836,1836,1837,1827,13198
|
|
20240821,151100,4807734675,1836,1835,1836,1828,9245
|
|
20240821,151000,4790803533,1835,1838,1840,1826,43175
|
|
20240821,150900,4711674519,1838,1840,1840,1831,10343
|
|
20240821,150800,4692655453,1840,1840,1840,1830,15954
|
|
20240821,150700,4663330819,1840,1830,1844,1829,19464
|
|
20240821,150600,4627582694,1830,1836,1837,1828,7106
|
|
20240821,150500,4614556063,1836,1839,1842,1828,8548
|
|
20240821,150400,4598859169,1839,1836,1842,1828,9349
|
|
20240821,150300,4581683797,1842,1830,1842,1829,30949
|
|
20240821,150200,4524779077,1830,1835,1835,1828,2420
|
|
20240821,150100,4520348563,1835,1825,1835,1824,6530
|
|
20240821,150000,4508406504,1826,1824,1826,1824,10077
|
|
20240821,145900,4490025225,1824,1829,1829,1824,6515
|
|
20240821,145800,4478121320,1829,1837,1837,1829,12152
|
|
20240821,145700,4455833341,1837,1831,1839,1824,27711
|
|
20240821,145600,4405011211,1835,1830,1836,1824,13105
|
|
20240821,145500,4381027602,1824,1834,1835,1822,7268
|
|
20240821,145400,4367710251,1835,1819,1839,1817,41353
|
|
20240821,145300,4292192627,1820,1814,1820,1813,11153
|
|
20240821,145200,4271913084,1815,1817,1817,1813,12536
|
|
20240821,145100,4249162600,1818,1814,1819,1814,24700
|
|
20240821,145000,4204283786,1809,1802,1809,1802,6999
|
|
20240821,144900,4191643620,1804,1805,1805,1803,7762
|
|
20240821,144800,4177641855,1806,1809,1809,1806,5837
|
|
20240821,144700,4167093467,1816,1810,1818,1808,7447
|
|
20240821,144600,4153590796,1806,1803,1810,1803,6352
|
|
20240821,144500,4142118771,1797,1797,1797,1797,26
|
|
20240821,144400,4142072049,1806,1795,1810,1791,2906
|
|
20240821,144300,4136856393,1797,1800,1800,1797,1848
|
|
20240821,144200,4133533314,1797,1800,1819,1797,18652
|
|
20240821,144100,4099914428,1800,1790,1800,1790,14652
|
|
20240821,144000,4073637284,1788,1788,1790,1788,2161
|
|
20240821,143900,4069771118,1790,1787,1790,1787,4684
|
|
20240821,143800,4061394720,1787,1787,1787,1787,0
|
|
20240821,143700,4061394720,1787,1787,1787,1787,0
|
|
20240821,143600,4061394720,1787,1787,1788,1787,2458
|
|
20240821,143500,4057001877,1788,1788,1788,1788,132
|
|
20240821,143400,4056765861,1788,1787,1788,1787,282
|
|
20240821,143300,4056261924,1788,1787,1788,1787,600
|
|
20240821,143200,4055189624,1787,1787,1787,1786,1241
|
|
20240821,143100,4052971979,1788,1788,1788,1788,10
|
|
20240821,143000,4052954099,1788,1786,1788,1786,663
|
|
20240821,142900,4051768855,1785,1788,1788,1785,2192
|
|
20240821,142800,4047851852,1788,1789,1789,1788,725
|
|
20240821,142700,4046555522,1788,1789,1789,1788,700
|
|
20240821,142600,4045303503,1789,1790,1790,1789,161
|
|
20240821,142500,4045015317,1790,1790,1790,1790,0
|
|
20240821,142400,4045015317,1790,1783,1790,1783,16
|
|
20240821,142300,4044986747,1782,1782,1782,1782,450
|
|
20240821,142200,4044184847,1781,1790,1790,1781,510
|
|
20240821,142100,4043276117,1790,1790,1790,1790,555
|
|
20240821,142000,4042282667,1791,1784,1791,1783,4321
|
|
20240821,141900,4034576996,1784,1784,1784,1784,0
|
|
20240821,141800,4034576996,1784,1790,1791,1784,4891
|
|
20240821,141700,4025835617,1790,1786,1790,1786,9572
|
|
20240821,141600,4008721016,1786,1786,1786,1786,10
|
|
20240821,141500,4008703156,1786,1786,1786,1786,0
|
|
20240821,141400,4008703156,1786,1786,1786,1786,3
|
|
20240821,141300,4008697798,1786,1785,1786,1785,16
|
|
20240821,141200,4008669237,1777,1775,1777,1775,7129
|
|
20240821,141100,3996001264,1777,1776,1777,1775,21
|
|
20240821,141000,3995963986,1777,1777,1777,1777,60
|
|
20240821,140900,3995857366,1773,1773,1773,1773,0
|
|
20240821,140800,3995857366,1773,1773,1773,1773,0
|
|
20240821,140700,3995857366,1773,1773,1773,1773,0
|
|
20240821,140600,3995857366,1773,1777,1777,1772,4327
|
|
20240821,140500,3988178771,1777,1777,1777,1777,193
|
|
20240821,140400,3987835810,1777,1778,1778,1777,314
|
|
20240821,140300,3987277718,1777,1777,1777,1777,0
|
|
20240821,140200,3987277718,1777,1777,1777,1777,189
|
|
20240821,140100,3986941865,1777,1781,1781,1777,750
|
|
20240821,140000,3985607442,1782,1783,1783,1782,493
|
|
20240821,135900,3984728673,1784,1784,1784,1784,0
|
|
20240821,135800,3984728673,1784,1787,1789,1784,791
|
|
20240821,135700,3983316018,1789,1790,1790,1789,1074
|
|
20240821,135600,3981394576,1789,1787,1789,1787,1415
|
|
20240821,135500,3978864873,1781,1781,1781,1781,0
|
|
20240821,135400,3978864873,1781,1781,1781,1781,1111
|
|
20240821,135300,3976886182,1787,1787,1787,1787,300
|
|
20240821,135200,3976350082,1787,1787,1787,1787,14
|
|
20240821,135100,3976325064,1787,1777,1787,1777,7335
|
|
20240821,135000,3963267850,1775,1778,1779,1775,1628
|
|
20240821,134900,3960375834,1778,1779,1780,1778,212
|
|
20240821,134800,3959998695,1779,1778,1779,1778,599
|
|
20240821,134700,3958933574,1779,1779,1779,1779,0
|
|
20240821,134600,3958933574,1779,1779,1779,1779,5
|
|
20240821,134500,3958924679,1777,1777,1777,1777,262
|
|
20240821,134400,3958459105,1777,1777,1777,1777,64
|
|
20240821,134300,3958345377,1779,1779,1779,1779,42
|
|
20240821,134200,3958270659,1779,1779,1779,1779,43
|
|
20240821,134100,3958194162,1776,1776,1776,1776,685
|
|
20240821,134000,3956977602,1776,1776,1776,1776,300
|
|
20240821,133900,3956444802,1776,1776,1776,1776,0
|
|
20240821,133800,3956444802,1776,1776,1776,1776,0
|
|
20240821,133700,3956444802,1776,1776,1776,1776,641
|
|
20240821,133600,3955306386,1776,1779,1779,1776,2715
|
|
20240821,133500,3950482551,1777,1777,1777,1777,170
|
|
20240821,133400,3950180461,1777,1779,1780,1777,595
|
|
20240821,133300,3949122271,1780,1780,1780,1780,155
|
|
20240821,133200,3948846371,1780,1781,1781,1780,375
|
|
20240821,133100,3948178830,1781,1782,1783,1781,3222
|
|
20240821,133000,3942437162,1782,1782,1782,1782,540
|
|
20240821,132900,3941474882,1780,1778,1780,1775,2680
|
|
20240821,132800,3936709342,1779,1779,1779,1779,42
|
|
20240821,132700,3936634624,1779,1779,1779,1779,41
|
|
20240821,132600,3936561685,1779,1771,1779,1771,6
|
|
20240821,132500,3936551043,1771,1781,1781,1771,367
|
|
20240821,132400,3935900580,1781,1781,1781,1781,6
|
|
20240821,132300,3935889894,1771,1781,1783,1770,27173
|
|
20240821,132200,3887718685,1780,1783,1783,1780,3257
|
|
20240821,132100,3881913515,1783,1783,1783,1783,523
|
|
20240821,132000,3880981006,1783,1785,1785,1783,1345
|
|
20240821,131900,3878581961,1785,1788,1788,1785,42
|
|
20240821,131800,3878506868,1788,1787,1788,1787,280
|
|
20240821,131700,3878006262,1788,1788,1789,1787,1495
|
|
20240821,131600,3875334306,1787,1784,1787,1784,8729
|
|
20240821,131500,3859754144,1784,1784,1784,1784,761
|
|
20240821,131400,3858396520,1785,1784,1785,1784,1190
|
|
20240821,131300,3856272974,1784,1784,1784,1784,983
|
|
20240821,131200,3854519302,1784,1783,1784,1783,2947
|
|
20240821,131100,3849264706,1783,1783,1783,1782,2534
|
|
20240821,131000,3844747084,1783,1781,1783,1781,381
|
|
20240821,130900,3844068203,1780,1783,1784,1780,2811
|
|
20240821,130800,3839059802,1780,1780,1782,1780,7970
|
|
20240821,130700,3824871095,1780,1779,1780,1779,604
|
|
20240821,130600,3823796575,1778,1778,1778,1776,19700
|
|
20240821,130500,3788806755,1778,1776,1778,1776,2477
|
|
20240821,130400,3784405203,1776,1777,1777,1769,1199
|
|
20240821,130300,3782276249,1776,1773,1776,1773,2572
|
|
20240821,130200,3777714494,1773,1770,1775,1765,6530
|
|
20240821,130100,3766135972,1771,1768,1771,1768,343
|
|
20240821,130000,3765529146,1768,1762,1768,1760,1174
|
|
20240821,125900,3763458021,1763,1763,1763,1760,110
|
|
20240821,125800,3763264412,1763,1760,1763,1760,288
|
|
20240821,125700,3762757523,1755,1755,1755,1755,0
|
|
20240821,125600,3762757523,1755,1755,1755,1755,0
|
|
20240821,125500,3762757523,1755,1755,1755,1755,529
|
|
20240821,125400,3761829128,1755,1758,1758,1755,6599
|
|
20240821,125300,3750241041,1758,1758,1758,1758,3512
|
|
20240821,125200,3744066945,1758,1759,1759,1758,300
|
|
20240821,125100,3743539422,1765,1759,1765,1759,502
|
|
20240821,125000,3742656392,1759,1759,1759,1759,156
|
|
20240821,124900,3742381988,1757,1757,1757,1757,707
|
|
20240821,124800,3741139789,1757,1757,1757,1757,3
|
|
20240821,124700,3741134518,1766,1757,1766,1757,718
|
|
20240821,124600,3739872983,1757,1765,1767,1757,910
|
|
20240821,124500,3738273765,1767,1767,1767,1767,14
|
|
20240821,124400,3738249027,1767,1767,1767,1767,12
|
|
20240821,124300,3738227823,1764,1764,1764,1764,0
|
|
20240821,124200,3738227823,1764,1762,1764,1761,6959
|
|
20240821,124100,3725967361,1762,1765,1767,1762,1789
|
|
20240821,124000,3722811908,1766,1768,1770,1766,1593
|
|
20240821,123900,3719995131,1767,1764,1767,1764,863
|
|
20240821,123800,3718471581,1763,1762,1764,1762,43
|
|
20240821,123700,3718395753,1763,1760,1763,1759,3230
|
|
20240821,123600,3712708476,1756,1759,1759,1756,1120
|
|
20240821,123500,3710741396,1759,1753,1759,1753,1229
|
|
20240821,123400,3708584853,1753,1750,1753,1747,1374
|
|
20240821,123300,3706179626,1750,1744,1750,1744,1489
|
|
20240821,123200,3703580824,1748,1748,1748,1743,2021
|
|
20240821,123100,3700056004,1747,1744,1748,1744,5604
|
|
20240821,123000,3690267911,1743,1744,1747,1743,2051
|
|
20240821,122900,3686691435,1743,1747,1747,1743,10819
|
|
20240821,122800,3667824106,1748,1745,1748,1743,7726
|
|
20240821,122700,3654354663,1743,1744,1744,1743,3659
|
|
20240821,122600,3647976538,1752,1743,1752,1743,3202
|
|
20240821,122500,3642388084,1741,1750,1755,1741,25245
|
|
20240821,122400,3598310560,1751,1751,1751,1750,617
|
|
20240821,122300,3597230209,1752,1759,1759,1750,8474
|
|
20240821,122200,3582396029,1759,1755,1759,1751,12964
|
|
20240821,122100,3559671141,1755,1759,1759,1755,335
|
|
20240821,122000,3559082957,1760,1758,1760,1755,1298
|
|
20240821,121900,3556802605,1760,1756,1760,1756,858
|
|
20240821,121800,3555294615,1756,1755,1756,1754,2042
|
|
20240821,121700,3551711679,1755,1755,1755,1754,415
|
|
20240821,121600,3550983404,1755,1755,1755,1755,288
|
|
20240821,121500,3550477964,1755,1754,1756,1754,2212
|
|
20240821,121400,3546598039,1756,1757,1757,1754,4058
|
|
20240821,121300,3539472607,1757,1756,1761,1756,675
|
|
20240821,121200,3538287295,1756,1760,1760,1755,4289
|
|
20240821,121100,3530759911,1756,1755,1761,1755,4911
|
|
20240821,121000,3522131845,1757,1753,1757,1752,3184
|
|
20240821,120900,3516549065,1757,1758,1759,1754,4262
|
|
20240821,120800,3509072225,1759,1762,1762,1755,4915
|
|
20240821,120700,3500445098,1755,1764,1764,1755,12491
|
|
20240821,120600,3478497671,1765,1768,1768,1756,1146
|
|
20240821,120500,3476483167,1768,1761,1774,1756,11339
|
|
20240821,120400,3456541299,1761,1763,1763,1758,15879
|
|
20240821,120300,3428581318,1763,1768,1769,1763,497
|
|
20240821,120200,3427705013,1762,1773,1773,1761,75563
|
|
20240821,120100,3294177783,1773,1777,1778,1773,1066
|
|
20240821,120000,3292283241,1772,1773,1773,1772,1900
|
|
20240821,115900,3288915714,1773,1774,1774,1773,2002
|
|
20240821,115800,3285366086,1780,1774,1780,1774,323
|
|
20240821,115700,3284793060,1773,1773,1773,1773,150
|
|
20240821,115600,3284527110,1773,1779,1780,1773,1782
|
|
20240821,115500,3281357572,1774,1772,1778,1770,6981
|
|
20240821,115400,3268976557,1772,1771,1772,1771,1537
|
|
20240821,115300,3266253207,1772,1771,1779,1771,2062
|
|
20240821,115200,3262596243,1771,1773,1773,1771,2380
|
|
20240821,115100,3258378950,1782,1782,1783,1770,2261
|
|
20240821,115000,3254367769,1782,1777,1783,1771,12018
|
|
20240821,114900,3233046522,1783,1786,1786,1777,4114
|
|
20240821,114800,3225725009,1786,1784,1786,1780,2726
|
|
20240821,114700,3220860256,1784,1784,1785,1783,1939
|
|
20240821,114600,3217401098,1784,1783,1784,1780,798
|
|
20240821,114500,3215978903,1783,1785,1785,1776,41
|
|
20240821,114400,3215905838,1785,1783,1786,1776,6157
|
|
20240821,114300,3204937327,1783,1786,1786,1775,4640
|
|
20240821,114200,3196689136,1786,1781,1787,1781,6938
|
|
20240821,114100,3184315079,1782,1771,1782,1771,3576
|
|
20240821,114000,3177958549,1780,1781,1783,1770,19519
|
|
20240821,113900,3143327391,1778,1782,1783,1777,1382
|
|
20240821,113800,3140866006,1780,1776,1785,1771,11905
|
|
20240821,113700,3119705302,1777,1784,1785,1776,15673
|
|
20240821,113600,3091826144,1784,1785,1790,1770,111084
|
|
20240821,113500,2894457744,1790,1813,1813,1780,169592
|
|
20240821,113400,2591706376,1813,1844,1850,1805,364579
|
|
20240821,113300,1922689162,1844,1806,1845,1803,233303
|
|
20240821,113200,1497134441,1806,1800,1806,1800,28469
|
|
20240821,113100,1445841154,1797,1799,1799,1797,2893
|
|
20240821,113000,1440639983,1799,1797,1799,1797,1658
|
|
20240821,112900,1437657841,1797,1796,1797,1796,180
|
|
20240821,112800,1437334481,1796,1793,1796,1793,492
|
|
20240821,112700,1436452319,1793,1797,1797,1793,93
|
|
20240821,112600,1436285518,1793,1796,1796,1793,4888
|
|
20240821,112500,1427515401,1796,1795,1797,1790,950
|
|
20240821,112400,1425809820,1788,1794,1796,1788,3549
|
|
20240821,112300,1419441600,1793,1792,1793,1792,1230
|
|
20240821,112200,1417236939,1792,1791,1792,1787,614
|
|
20240821,112100,1416137452,1791,1787,1791,1779,83619
|
|
20240821,112000,1267258960,1786,1786,1786,1786,50
|
|
20240821,111900,1267169660,1791,1791,1791,1785,1698
|
|
20240821,111800,1264128722,1791,1791,1791,1791,0
|
|
20240821,111700,1264128722,1791,1791,1791,1791,1563
|
|
20240821,111600,1261329389,1791,1789,1791,1780,9031
|
|
20240821,111500,1245156978,1788,1780,1788,1780,238
|
|
20240821,111400,1244732618,1789,1789,1789,1789,0
|
|
20240821,111300,1244732618,1789,1789,1789,1789,125
|
|
20240821,111200,1244508993,1789,1780,1789,1780,556
|
|
20240821,111100,1243517009,1790,1790,1790,1790,0
|
|
20240821,111000,1243517009,1790,1790,1790,1790,120
|
|
20240821,110900,1243302209,1777,1777,1777,1777,152
|
|
20240821,110800,1243032105,1777,1787,1791,1777,10855
|
|
20240821,110700,1223728804,1779,1779,1779,1779,0
|
|
20240821,110600,1223728804,1779,1781,1781,1779,2033
|
|
20240821,110500,1220110808,1782,1780,1782,1780,2039
|
|
20240821,110400,1216481308,1778,1777,1778,1777,123
|
|
20240821,110300,1216262686,1777,1777,1777,1777,0
|
|
20240821,110200,1216262686,1777,1777,1777,1777,2768
|
|
20240821,110100,1211343950,1777,1780,1780,1777,2516
|
|
20240821,110000,1206869553,1780,1782,1782,1780,2968
|
|
20240821,105900,1201585831,1783,1786,1786,1783,647
|
|
20240821,105800,1200430573,1787,1787,1787,1787,323
|
|
20240821,105700,1199853372,1787,1790,1792,1787,4548
|
|
20240821,105600,1191712344,1793,1790,1793,1790,923
|
|
20240821,105500,1190059996,1790,1786,1790,1786,302
|
|
20240821,105400,1189520616,1790,1790,1790,1790,562
|
|
20240821,105300,1188514636,1790,1790,1790,1790,0
|
|
20240821,105200,1188514636,1790,1790,1790,1790,0
|
|
20240821,105100,1188514636,1790,1790,1790,1790,39
|
|
20240821,105000,1188444826,1781,1781,1781,1781,841
|
|
20240821,104900,1186947005,1790,1790,1790,1790,13
|
|
20240821,104800,1186923735,1781,1781,1781,1781,39
|
|
20240821,104700,1186854276,1790,1789,1790,1789,365
|
|
20240821,104600,1186201270,1784,1782,1784,1779,3870
|
|
20240821,104500,1179308360,1779,1782,1782,1779,2374
|
|
20240821,104400,1175082515,1782,1782,1782,1782,4
|
|
20240821,104300,1175075387,1779,1781,1782,1779,1679
|
|
20240821,104200,1172084655,1783,1783,1783,1783,14
|
|
20240821,104100,1172059693,1786,1780,1786,1777,5808
|
|
20240821,104000,1161731654,1787,1788,1788,1780,2572
|
|
20240821,103900,1157152911,1788,1786,1788,1782,4863
|
|
20240821,103800,1148473775,1785,1785,1785,1785,624
|
|
20240821,103700,1147359935,1785,1782,1785,1782,1835
|
|
20240821,103600,1144085660,1779,1783,1783,1779,1842
|
|
20240821,103500,1140804398,1783,1783,1783,1783,895
|
|
20240821,103400,1139208613,1783,1784,1785,1783,931
|
|
20240821,103300,1137547645,1785,1786,1786,1785,3633
|
|
20240821,103200,1131062719,1786,1787,1787,1786,2322
|
|
20240821,103100,1126914627,1787,1790,1790,1787,5043
|
|
20240821,103000,1117890714,1796,1796,1796,1796,0
|
|
20240821,102900,1117890714,1796,1796,1796,1796,300
|
|
20240821,102800,1117351914,1796,1796,1796,1795,1156
|
|
20240821,102700,1115275979,1796,1795,1796,1795,802
|
|
20240821,102600,1113835929,1797,1781,1797,1781,212
|
|
20240821,102500,1113455182,1797,1778,1797,1778,6927
|
|
20240821,102400,1101094280,1778,1778,1780,1778,954
|
|
20240821,102300,1099397240,1778,1778,1779,1778,1932
|
|
20240821,102200,1095960642,1781,1781,1781,1778,5149
|
|
20240821,102100,1086797822,1781,1781,1781,1781,281
|
|
20240821,102000,1086297361,1781,1781,1781,1780,2616
|
|
20240821,101900,1081638502,1781,1784,1784,1781,20387
|
|
20240821,101800,1045289618,1785,1788,1788,1785,5755
|
|
20240821,101700,1035012939,1788,1789,1789,1788,106
|
|
20240821,101600,1034823406,1789,1789,1789,1789,102
|
|
20240821,101500,1034640928,1789,1789,1789,1789,1
|
|
20240821,101400,1034639139,1790,1790,1790,1790,10
|
|
20240821,101300,1034621239,1789,1790,1790,1789,503
|
|
20240821,101200,1033721370,1789,1788,1789,1788,352
|
|
20240821,101100,1033091993,1787,1787,1787,1786,1222
|
|
20240821,101000,1030908282,1787,1786,1787,1786,1651
|
|
20240821,100900,1027958320,1786,1786,1786,1786,576
|
|
20240821,100800,1026929584,1786,1793,1793,1786,8545
|
|
20240821,100700,1011656039,1793,1793,1793,1793,267
|
|
20240821,100600,1011177308,1790,1791,1791,1790,956
|
|
20240821,100500,1009466058,1789,1791,1791,1789,5634
|
|
20240821,100400,999379387,1792,1792,1792,1791,1674
|
|
20240821,100300,996379724,1792,1793,1793,1792,3205
|
|
20240821,100200,990636040,1800,1800,1800,1800,18
|
|
20240821,100100,990603640,1791,1794,1794,1791,150
|
|
20240821,100000,990334664,1794,1800,1800,1794,16682
|
|
20240821,095900,960359675,1802,1802,1802,1800,535
|
|
20240821,095800,959396461,1800,1801,1801,1800,3454
|
|
20240821,095700,953175965,1800,1801,1801,1800,711
|
|
20240821,095600,951896162,1799,1801,1801,1799,3918
|
|
20240821,095500,944846024,1801,1803,1803,1801,649
|
|
20240821,095400,943677167,1803,1799,1803,1799,2946
|
|
20240821,095300,938368819,1800,1798,1803,1797,1426
|
|
20240821,095200,935806115,1804,1804,1804,1798,3503
|
|
20240821,095100,929489420,1805,1796,1805,1796,6526
|
|
20240821,095000,917730897,1793,1799,1800,1793,7785
|
|
20240821,094900,903753281,1799,1795,1799,1794,6661
|
|
20240821,094800,891798496,1796,1795,1796,1795,1455
|
|
20240821,094700,889186116,1800,1799,1803,1796,1200
|
|
20240821,094600,887028700,1803,1800,1803,1793,2939
|
|
20240821,094500,881738486,1799,1800,1803,1789,41320
|
|
20240821,094400,807367746,1802,1798,1802,1794,24007
|
|
20240821,094300,764183673,1799,1798,1799,1798,3820
|
|
20240821,094200,757315200,1798,1782,1798,1781,9760
|
|
20240821,094100,739912242,1782,1782,1783,1781,1963
|
|
20240821,094000,736414179,1781,1784,1784,1781,2429
|
|
20240821,093900,732080972,1784,1779,1784,1779,2702
|
|
20240821,093800,727271675,1778,1784,1784,1778,879
|
|
20240821,093700,725707602,1777,1785,1785,1777,13770
|
|
20240821,093600,701216815,1785,1786,1786,1785,958
|
|
20240821,093500,699506619,1784,1787,1788,1784,4594
|
|
20240821,093400,691301300,1786,1789,1789,1786,2996
|
|
20240821,093300,685944052,1785,1784,1785,1784,1348
|
|
20240821,093200,683537874,1784,1782,1784,1782,1192
|
|
20240821,093100,681413380,1782,1791,1791,1782,5663
|
|
20240821,093000,671295537,1791,1795,1800,1791,970
|
|
20240821,092900,669554644,1800,1799,1800,1799,802
|
|
20240821,092800,668111144,1800,1784,1800,1780,1625
|
|
20240821,092700,665209796,1780,1789,1789,1778,9213
|
|
20240821,092600,648795282,1789,1793,1795,1786,12817
|
|
20240821,092500,625861414,1794,1811,1812,1793,27173
|
|
20240821,092400,576897175,1811,1808,1820,1800,36370
|
|
20240821,092300,511239708,1808,1800,1808,1800,13651
|
|
20240821,092200,486629987,1800,1795,1802,1792,31435
|
|
20240821,092100,430068275,1795,1783,1795,1783,6271
|
|
20240821,092000,418837678,1783,1782,1784,1779,9829
|
|
20240821,091900,401331256,1782,1784,1784,1782,808
|
|
20240821,091800,399890990,1784,1782,1784,1780,72
|
|
20240821,091700,399762718,1782,1782,1782,1778,3774
|
|
20240821,091600,393043154,1778,1783,1783,1777,4009
|
|
20240821,091500,385909706,1783,1784,1784,1779,1182
|
|
20240821,091400,383801404,1789,1794,1794,1777,731
|
|
20240821,091300,382496072,1794,1779,1794,1765,8026
|
|
20240821,091200,368209889,1783,1779,1784,1779,3911
|
|
20240821,091100,361251340,1784,1776,1784,1776,2472
|
|
20240821,091000,356841368,1785,1770,1795,1770,6846
|
|
20240821,090900,344654533,1766,1761,1768,1756,7798
|
|
20240821,090800,330915732,1752,1755,1762,1731,75943
|
|
20240821,090700,198490061,1755,1772,1773,1755,46522
|
|
20240821,090600,116494107,1775,1769,1776,1769,5740
|
|
20240821,090500,106308180,1768,1764,1775,1764,2839
|
|
20240821,090400,101286613,1770,1774,1776,1763,12254
|
|
20240821,090300,79614862,1775,1793,1793,1773,2966
|
|
20240821,090200,74335284,1795,1795,1796,1780,7506
|
|
20240821,090100,60867635,1773,1790,1808,1764,9436
|
|
20240821,090000,43962057,1790,1761,1799,1751,21115
|