589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,184500,2880624354,1761,1761,1761,1761,0
|
|
20240829,184400,2880624354,1761,1761,1761,1761,0
|
|
20240829,184300,2880624354,1761,1761,1761,1761,0
|
|
20240829,184200,2880624354,1761,1761,1761,1761,0
|
|
20240829,184100,2880624354,1761,1761,1761,1761,0
|
|
20240829,184000,2880624354,1761,1761,1761,1761,0
|
|
20240829,183900,2880624354,1761,1761,1761,1761,0
|
|
20240829,183800,2880624354,1761,1761,1761,1761,0
|
|
20240829,183700,2880624354,1761,1761,1761,1761,0
|
|
20240829,183600,2880624354,1761,1761,1761,1761,0
|
|
20240829,183500,2880624354,1761,1761,1761,1761,0
|
|
20240829,183400,2880624354,1761,1761,1761,1761,0
|
|
20240829,183300,2880624354,1761,1761,1761,1761,0
|
|
20240829,183200,2880624354,1761,1761,1761,1761,0
|
|
20240829,183100,2880624354,1761,1761,1761,1761,0
|
|
20240829,183000,2880624354,1761,1761,1761,1761,0
|
|
20240829,182900,2880624354,1761,1761,1761,1761,0
|
|
20240829,182800,2880624354,1761,1761,1761,1761,0
|
|
20240829,182700,2880624354,1761,1761,1761,1761,0
|
|
20240829,182600,2880624354,1761,1761,1761,1761,0
|
|
20240829,182500,2880624354,1761,1761,1761,1761,0
|
|
20240829,182400,2880624354,1761,1761,1761,1761,0
|
|
20240829,182300,2880624354,1761,1761,1761,1761,0
|
|
20240829,182200,2880624354,1761,1761,1761,1761,0
|
|
20240829,182100,2880624354,1761,1761,1761,1761,0
|
|
20240829,182000,2880624354,1761,1761,1761,1761,0
|
|
20240829,181900,2880624354,1761,1761,1761,1761,0
|
|
20240829,181800,2880624354,1761,1761,1761,1761,0
|
|
20240829,181700,2880624354,1761,1761,1761,1761,0
|
|
20240829,181600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,181500,2880624354,1761,1761,1761,1761,0
|
|
20240829,181400,2880624354,1761,1761,1761,1761,0
|
|
20240829,181300,2880624354,1761,1761,1761,1761,0
|
|
20240829,181200,2880624354,1761,1761,1761,1761,0
|
|
20240829,181100,2880624354,1761,1761,1761,1761,0
|
|
20240829,181000,2880624354,1761,1761,1761,1761,0
|
|
20240829,180900,2880624354,1761,1761,1761,1761,0
|
|
20240829,180800,2880624354,1761,1761,1761,1761,0
|
|
20240829,180700,2880624354,1761,1761,1761,1761,0
|
|
20240829,180600,2880624354,1761,1761,1761,1761,0
|
|
20240829,180500,2880624354,1761,1761,1761,1761,0
|
|
20240829,180400,2880624354,1761,1761,1761,1761,0
|
|
20240829,180300,2880624354,1761,1761,1761,1761,0
|
|
20240829,180200,2880624354,1761,1761,1761,1761,0
|
|
20240829,180100,2880624354,1761,1761,1761,1761,0
|
|
20240829,180000,2880624354,1761,1761,1761,1761,0
|
|
20240829,175900,2880624354,1761,1761,1761,1761,0
|
|
20240829,175800,2880624354,1761,1761,1761,1761,0
|
|
20240829,175700,2880624354,1761,1761,1761,1761,0
|
|
20240829,175600,2880624354,1761,1761,1761,1761,0
|
|
20240829,175500,2880624354,1761,1761,1761,1761,0
|
|
20240829,175400,2880624354,1761,1761,1761,1761,0
|
|
20240829,175300,2880624354,1761,1761,1761,1761,0
|
|
20240829,175200,2880624354,1761,1761,1761,1761,0
|
|
20240829,175100,2880624354,1761,1761,1761,1761,0
|
|
20240829,175000,2880624354,1761,1761,1761,1761,0
|
|
20240829,174900,2880624354,1761,1761,1761,1761,0
|
|
20240829,174800,2880624354,1761,1761,1761,1761,0
|
|
20240829,174700,2880624354,1761,1761,1761,1761,0
|
|
20240829,174600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,174500,2880624354,1761,1761,1761,1761,0
|
|
20240829,174400,2880624354,1761,1761,1761,1761,0
|
|
20240829,174300,2880624354,1761,1761,1761,1761,0
|
|
20240829,174200,2880624354,1761,1761,1761,1761,0
|
|
20240829,174100,2880624354,1761,1761,1761,1761,0
|
|
20240829,174000,2880624354,1761,1761,1761,1761,0
|
|
20240829,173900,2880624354,1761,1761,1761,1761,0
|
|
20240829,173800,2880624354,1761,1761,1761,1761,0
|
|
20240829,173700,2880624354,1761,1761,1761,1761,0
|
|
20240829,173600,2880624354,1761,1761,1761,1761,0
|
|
20240829,173500,2880624354,1761,1761,1761,1761,0
|
|
20240829,173400,2880624354,1761,1761,1761,1761,0
|
|
20240829,173300,2880624354,1761,1761,1761,1761,0
|
|
20240829,173200,2880624354,1761,1761,1761,1761,0
|
|
20240829,173100,2880624354,1761,1761,1761,1761,0
|
|
20240829,173000,2880624354,1761,1761,1761,1761,0
|
|
20240829,172900,2880624354,1761,1761,1761,1761,0
|
|
20240829,172800,2880624354,1761,1761,1761,1761,0
|
|
20240829,172700,2880624354,1761,1761,1761,1761,0
|
|
20240829,172600,2880624354,1761,1761,1761,1761,0
|
|
20240829,172500,2880624354,1761,1761,1761,1761,0
|
|
20240829,172400,2880624354,1761,1761,1761,1761,0
|
|
20240829,172300,2880624354,1761,1761,1761,1761,0
|
|
20240829,172200,2880624354,1761,1761,1761,1761,0
|
|
20240829,172100,2880624354,1761,1761,1761,1761,0
|
|
20240829,172000,2880624354,1761,1761,1761,1761,0
|
|
20240829,171900,2880624354,1761,1761,1761,1761,0
|
|
20240829,171800,2880624354,1761,1761,1761,1761,0
|
|
20240829,171700,2880624354,1761,1761,1761,1761,0
|
|
20240829,171600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,171500,2880624354,1761,1761,1761,1761,0
|
|
20240829,171400,2880624354,1761,1761,1761,1761,0
|
|
20240829,171300,2880624354,1761,1761,1761,1761,0
|
|
20240829,171200,2880624354,1761,1761,1761,1761,0
|
|
20240829,171100,2880624354,1761,1761,1761,1761,0
|
|
20240829,171000,2880624354,1761,1761,1761,1761,0
|
|
20240829,170900,2880624354,1761,1761,1761,1761,0
|
|
20240829,170800,2880624354,1761,1761,1761,1761,0
|
|
20240829,170700,2880624354,1761,1761,1761,1761,0
|
|
20240829,170600,2880624354,1761,1761,1761,1761,0
|
|
20240829,170500,2880624354,1761,1761,1761,1761,0
|
|
20240829,170400,2880624354,1761,1761,1761,1761,0
|
|
20240829,170300,2880624354,1761,1761,1761,1761,0
|
|
20240829,170200,2880624354,1761,1761,1761,1761,0
|
|
20240829,170100,2880624354,1761,1761,1761,1761,0
|
|
20240829,170000,2880624354,1761,1761,1761,1761,0
|
|
20240829,165900,2880624354,1761,1761,1761,1761,0
|
|
20240829,165800,2880624354,1761,1761,1761,1761,0
|
|
20240829,165700,2880624354,1761,1761,1761,1761,0
|
|
20240829,165600,2880624354,1761,1761,1761,1761,0
|
|
20240829,165500,2880624354,1761,1761,1761,1761,0
|
|
20240829,165400,2880624354,1761,1761,1761,1761,0
|
|
20240829,165300,2880624354,1761,1761,1761,1761,0
|
|
20240829,165200,2880624354,1761,1761,1761,1761,0
|
|
20240829,165100,2880624354,1761,1761,1761,1761,0
|
|
20240829,165000,2880624354,1761,1761,1761,1761,0
|
|
20240829,164900,2880624354,1761,1761,1761,1761,0
|
|
20240829,164800,2880624354,1761,1761,1761,1761,0
|
|
20240829,164700,2880624354,1761,1761,1761,1761,0
|
|
20240829,164600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,164500,2880624354,1761,1761,1761,1761,0
|
|
20240829,164400,2880624354,1761,1761,1761,1761,0
|
|
20240829,164300,2880624354,1761,1761,1761,1761,0
|
|
20240829,164200,2880624354,1761,1761,1761,1761,0
|
|
20240829,164100,2880624354,1761,1761,1761,1761,0
|
|
20240829,164000,2880624354,1761,1761,1761,1761,0
|
|
20240829,163900,2880624354,1761,1761,1761,1761,0
|
|
20240829,163800,2880624354,1761,1761,1761,1761,0
|
|
20240829,163700,2880624354,1761,1761,1761,1761,0
|
|
20240829,163600,2880624354,1761,1761,1761,1761,0
|
|
20240829,163500,2880624354,1761,1761,1761,1761,0
|
|
20240829,163400,2880624354,1761,1761,1761,1761,0
|
|
20240829,163300,2880624354,1761,1761,1761,1761,0
|
|
20240829,163200,2880624354,1761,1761,1761,1761,0
|
|
20240829,163100,2880624354,1761,1761,1761,1761,0
|
|
20240829,163000,2880624354,1761,1761,1761,1761,0
|
|
20240829,162900,2880624354,1761,1761,1761,1761,0
|
|
20240829,162800,2880624354,1761,1761,1761,1761,0
|
|
20240829,162700,2880624354,1761,1761,1761,1761,0
|
|
20240829,162600,2880624354,1761,1761,1761,1761,0
|
|
20240829,162500,2880624354,1761,1761,1761,1761,0
|
|
20240829,162400,2880624354,1761,1761,1761,1761,0
|
|
20240829,162300,2880624354,1761,1761,1761,1761,0
|
|
20240829,162200,2880624354,1761,1761,1761,1761,0
|
|
20240829,162100,2880624354,1761,1761,1761,1761,0
|
|
20240829,162000,2880624354,1761,1761,1761,1761,0
|
|
20240829,161900,2880624354,1761,1761,1761,1761,0
|
|
20240829,161800,2880624354,1761,1761,1761,1761,0
|
|
20240829,161700,2880624354,1761,1761,1761,1761,0
|
|
20240829,161600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,161500,2880624354,1761,1761,1761,1761,0
|
|
20240829,161400,2880624354,1761,1761,1761,1761,0
|
|
20240829,161300,2880624354,1761,1761,1761,1761,0
|
|
20240829,161200,2880624354,1761,1761,1761,1761,0
|
|
20240829,161100,2880624354,1761,1761,1761,1761,0
|
|
20240829,161000,2880624354,1761,1761,1761,1761,0
|
|
20240829,160900,2880624354,1761,1761,1761,1761,0
|
|
20240829,160800,2880624354,1761,1761,1761,1761,0
|
|
20240829,160700,2880624354,1761,1761,1761,1761,0
|
|
20240829,160600,2880624354,1761,1761,1761,1761,0
|
|
20240829,160500,2880624354,1761,1761,1761,1761,0
|
|
20240829,160400,2880624354,1761,1761,1761,1761,0
|
|
20240829,160300,2880624354,1761,1761,1761,1761,0
|
|
20240829,160200,2880624354,1761,1761,1761,1761,0
|
|
20240829,160100,2880624354,1761,1761,1761,1761,0
|
|
20240829,160000,2880624354,1761,1761,1761,1761,0
|
|
20240829,155900,2880624354,1761,1761,1761,1761,0
|
|
20240829,155800,2880624354,1761,1761,1761,1761,0
|
|
20240829,155700,2880624354,1761,1761,1761,1761,0
|
|
20240829,155600,2880624354,1761,1761,1761,1761,0
|
|
20240829,155500,2880624354,1761,1761,1761,1761,0
|
|
20240829,155400,2880624354,1761,1761,1761,1761,0
|
|
20240829,155300,2880624354,1761,1761,1761,1761,0
|
|
20240829,155200,2880624354,1761,1761,1761,1761,0
|
|
20240829,155100,2880624354,1761,1761,1761,1761,0
|
|
20240829,155000,2880624354,1761,1761,1761,1761,0
|
|
20240829,154900,2880624354,1761,1761,1761,1761,0
|
|
20240829,154800,2880624354,1761,1761,1761,1761,0
|
|
20240829,154700,2880624354,1761,1761,1761,1761,0
|
|
20240829,154600,2880624354,1761,1761,1761,1761,13259
|
|
20240829,154500,2880624354,1761,1761,1761,1761,0
|
|
20240829,154400,2880624354,1761,1761,1761,1761,0
|
|
20240829,154300,2880624354,1761,1761,1761,1761,0
|
|
20240829,154200,2880624354,1761,1761,1761,1761,0
|
|
20240829,154100,2880624354,1761,1761,1761,1761,0
|
|
20240829,154000,2880624354,1761,1761,1761,1761,0
|
|
20240829,153900,2880624354,1761,1761,1761,1761,0
|
|
20240829,153800,2880624354,1761,1761,1761,1761,0
|
|
20240829,153700,2880624354,1761,1761,1761,1761,0
|
|
20240829,153600,2880624354,1761,1761,1761,1761,0
|
|
20240829,153500,2880624354,1761,1761,1761,1761,0
|
|
20240829,153400,2880624354,1761,1761,1761,1761,0
|
|
20240829,153300,2880624354,1761,1761,1761,1761,0
|
|
20240829,153200,2880624354,1761,1761,1761,1761,0
|
|
20240829,153100,2880624354,1761,1761,1761,1761,0
|
|
20240829,153000,2880624354,1761,1761,1761,1761,13259
|
|
20240829,152900,2857275255,1740,1740,1740,1740,0
|
|
20240829,152800,2857275255,1740,1740,1740,1740,0
|
|
20240829,152700,2857275255,1740,1740,1740,1740,0
|
|
20240829,152600,2857275255,1740,1740,1740,1740,0
|
|
20240829,152500,2857275255,1740,1740,1740,1740,0
|
|
20240829,152400,2857275255,1740,1740,1740,1740,0
|
|
20240829,152300,2857275255,1740,1740,1740,1740,0
|
|
20240829,152200,2857275255,1740,1740,1740,1740,0
|
|
20240829,152100,2857275255,1740,1740,1740,1740,0
|
|
20240829,152000,2857275255,1740,1740,1740,1740,0
|
|
20240829,151900,2857275255,1740,1746,1755,1738,3597
|
|
20240829,151800,2851016598,1746,1746,1746,1746,89
|
|
20240829,151700,2850861204,1762,1762,1762,1762,5
|
|
20240829,151600,2850852394,1764,1738,1764,1738,417
|
|
20240829,151500,2850125593,1728,1752,1752,1720,8795
|
|
20240829,151400,2834872125,1765,1765,1765,1765,100
|
|
20240829,151300,2834695625,1767,1763,1770,1752,1389
|
|
20240829,151200,2832243944,1763,1750,1764,1749,2001
|
|
20240829,151100,2828728179,1750,1753,1754,1750,6096
|
|
20240829,151000,2818060160,1750,1755,1755,1750,4419
|
|
20240829,150900,2810312769,1755,1756,1756,1755,186
|
|
20240829,150800,2809986333,1755,1753,1755,1752,1778
|
|
20240829,150700,2806867731,1752,1752,1753,1752,1145
|
|
20240829,150600,2804861690,1747,1753,1753,1747,4
|
|
20240829,150500,2804854696,1754,1746,1754,1746,1931
|
|
20240829,150400,2801483130,1746,1745,1746,1745,2
|
|
20240829,150300,2801479639,1746,1746,1746,1745,2314
|
|
20240829,150200,2797440199,1745,1758,1758,1745,9789
|
|
20240829,150100,2780339543,1760,1750,1760,1750,315
|
|
20240829,150000,2779788193,1760,1751,1762,1750,15005
|
|
20240829,145900,2753528303,1750,1762,1762,1750,15808
|
|
20240829,145800,2725766286,1762,1762,1762,1762,11
|
|
20240829,145700,2725746904,1768,1768,1768,1768,1
|
|
20240829,145600,2725745136,1762,1763,1770,1762,517
|
|
20240829,145500,2724832509,1763,1763,1763,1763,2500
|
|
20240829,145400,2720425009,1770,1770,1770,1770,20
|
|
20240829,145300,2720389609,1771,1771,1771,1763,114
|
|
20240829,145200,2720188523,1763,1763,1763,1763,652
|
|
20240829,145100,2719039047,1763,1771,1771,1763,3760
|
|
20240829,145000,2712401743,1763,1770,1770,1763,3
|
|
20240829,144900,2712396440,1770,1770,1770,1770,0
|
|
20240829,144800,2712396440,1770,1770,1770,1770,0
|
|
20240829,144700,2712396440,1770,1773,1773,1770,302
|
|
20240829,144600,2711860999,1773,1773,1773,1773,108
|
|
20240829,144500,2711669515,1774,1774,1774,1774,0
|
|
20240829,144400,2711669515,1774,1774,1774,1774,0
|
|
20240829,144300,2711669515,1774,1773,1774,1773,50
|
|
20240829,144200,2711580816,1774,1774,1774,1774,304
|
|
20240829,144100,2711041520,1773,1773,1773,1773,189
|
|
20240829,144000,2710706423,1773,1763,1773,1763,102
|
|
20240829,143900,2710526577,1762,1762,1762,1762,0
|
|
20240829,143800,2710526577,1762,1765,1765,1762,600
|
|
20240829,143700,2709469002,1775,1775,1775,1775,897
|
|
20240829,143600,2707876827,1775,1771,1775,1771,1503
|
|
20240829,143500,2705209717,1771,1771,1771,1771,100
|
|
20240829,143400,2705032617,1771,1771,1771,1771,400
|
|
20240829,143300,2704324217,1770,1772,1772,1770,315
|
|
20240829,143200,2703766367,1772,1772,1772,1772,359
|
|
20240829,143100,2703130219,1771,1770,1771,1770,1305
|
|
20240829,143000,2700819164,1772,1772,1772,1772,1001
|
|
20240829,142900,2699045392,1772,1772,1772,1772,0
|
|
20240829,142800,2699045392,1772,1772,1772,1772,33
|
|
20240829,142700,2698986916,1774,1774,1774,1774,137
|
|
20240829,142600,2698743878,1770,1761,1770,1760,5924
|
|
20240829,142500,2688308146,1770,1770,1770,1770,6
|
|
20240829,142400,2688297526,1775,1775,1775,1775,100
|
|
20240829,142300,2688120026,1776,1763,1777,1761,2301
|
|
20240829,142200,2684062512,1776,1776,1776,1776,10
|
|
20240829,142100,2684044752,1777,1760,1777,1760,4613
|
|
20240829,142000,2675917618,1760,1760,1760,1760,200
|
|
20240829,141900,2675565618,1760,1759,1760,1759,1041
|
|
20240829,141800,2673733518,1759,1759,1759,1759,0
|
|
20240829,141700,2673733518,1759,1759,1759,1759,248
|
|
20240829,141600,2673297286,1760,1760,1760,1760,129
|
|
20240829,141500,2673070246,1760,1760,1760,1760,0
|
|
20240829,141400,2673070246,1760,1750,1760,1750,66
|
|
20240829,141300,2672954696,1750,1751,1751,1750,5020
|
|
20240829,141200,2664166521,1751,1757,1760,1751,3314
|
|
20240829,141100,2658343478,1752,1752,1752,1752,600
|
|
20240829,141000,2657292278,1758,1758,1758,1758,0
|
|
20240829,140900,2657292278,1758,1758,1758,1758,0
|
|
20240829,140800,2657292278,1758,1758,1758,1758,0
|
|
20240829,140700,2657292278,1758,1758,1758,1758,0
|
|
20240829,140600,2657292278,1758,1758,1758,1758,0
|
|
20240829,140500,2657292278,1758,1758,1758,1758,62
|
|
20240829,140400,2657183282,1758,1760,1760,1751,3702
|
|
20240829,140300,2650699851,1753,1755,1760,1753,3404
|
|
20240829,140200,2644729244,1755,1757,1757,1755,594
|
|
20240829,140100,2643686693,1761,1761,1761,1761,0
|
|
20240829,140000,2643686693,1761,1761,1761,1761,1
|
|
20240829,135900,2643684932,1763,1763,1763,1763,0
|
|
20240829,135800,2643684932,1763,1763,1763,1763,0
|
|
20240829,135700,2643684932,1763,1763,1763,1763,0
|
|
20240829,135600,2643684932,1763,1763,1763,1763,0
|
|
20240829,135500,2643684932,1763,1763,1763,1763,0
|
|
20240829,135400,2643684932,1763,1757,1763,1756,6501
|
|
20240829,135300,2632264758,1757,1757,1757,1757,10
|
|
20240829,135200,2632247188,1764,1764,1764,1763,160
|
|
20240829,135100,2631964953,1764,1764,1764,1756,4642
|
|
20240829,135000,2623806006,1758,1765,1765,1758,13757
|
|
20240829,134900,2599584817,1772,1772,1772,1772,0
|
|
20240829,134800,2599584817,1772,1764,1772,1764,500
|
|
20240829,134700,2598702809,1765,1765,1765,1765,200
|
|
20240829,134600,2598349809,1765,1765,1773,1765,264
|
|
20240829,134500,2597883369,1776,1776,1776,1776,0
|
|
20240829,134400,2597883369,1776,1765,1776,1765,501
|
|
20240829,134300,2596999093,1766,1776,1776,1766,105
|
|
20240829,134200,2596813613,1779,1779,1779,1779,0
|
|
20240829,134100,2596813613,1779,1779,1779,1779,0
|
|
20240829,134000,2596813613,1779,1779,1779,1779,0
|
|
20240829,133900,2596813613,1779,1778,1779,1778,16
|
|
20240829,133800,2596785164,1770,1770,1770,1765,2060
|
|
20240829,133700,2593143876,1770,1770,1770,1770,500
|
|
20240829,133600,2592258876,1770,1770,1770,1770,0
|
|
20240829,133500,2592258876,1770,1770,1784,1770,6378
|
|
20240829,133400,2580958554,1770,1780,1780,1770,18
|
|
20240829,133300,2580926524,1779,1776,1779,1776,685
|
|
20240829,133200,2579709473,1773,1773,1773,1773,2
|
|
20240829,133100,2579705927,1776,1771,1776,1771,4506
|
|
20240829,133000,2571708138,1771,1770,1772,1769,1600
|
|
20240829,132900,2568874835,1771,1771,1771,1771,88
|
|
20240829,132800,2568718987,1771,1771,1771,1771,54
|
|
20240829,132700,2568623353,1771,1769,1771,1769,33
|
|
20240829,132600,2568564974,1769,1769,1769,1769,49
|
|
20240829,132500,2568478293,1765,1765,1765,1765,6
|
|
20240829,132400,2568467703,1769,1769,1769,1769,1
|
|
20240829,132300,2568465934,1768,1768,1768,1765,5293
|
|
20240829,132200,2559111281,1769,1772,1772,1769,467
|
|
20240829,132100,2558284942,1772,1772,1773,1772,2242
|
|
20240829,132000,2554312115,1773,1772,1773,1769,131
|
|
20240829,131900,2554080072,1768,1767,1768,1767,1167
|
|
20240829,131800,2552017133,1776,1776,1776,1776,0
|
|
20240829,131700,2552017133,1776,1776,1776,1776,3356
|
|
20240829,131600,2546056877,1776,1768,1776,1768,6867
|
|
20240829,131500,2533909399,1768,1764,1768,1764,7598
|
|
20240829,131400,2520490561,1763,1763,1763,1759,9100
|
|
20240829,131300,2504459849,1765,1758,1765,1758,7128
|
|
20240829,131200,2491916161,1758,1757,1758,1755,5328
|
|
20240829,131100,2482553711,1755,1756,1757,1755,3353
|
|
20240829,131000,2476666490,1759,1749,1759,1749,7222
|
|
20240829,130900,2464024865,1748,1745,1748,1745,1978
|
|
20240829,130800,2460569651,1748,1747,1748,1745,3724
|
|
20240829,130700,2454070546,1748,1749,1749,1748,2
|
|
20240829,130600,2454067049,1749,1749,1750,1749,256
|
|
20240829,130500,2453619304,1749,1749,1750,1749,441
|
|
20240829,130400,2452847993,1749,1749,1749,1749,1453
|
|
20240829,130300,2450306696,1749,1745,1749,1745,1992
|
|
20240829,130200,2446825645,1744,1749,1749,1744,1054
|
|
20240829,130100,2444987204,1750,1745,1750,1738,16474
|
|
20240829,130000,2416234841,1743,1738,1744,1738,4861
|
|
20240829,125900,2407762815,1738,1735,1738,1735,2031
|
|
20240829,125800,2404238880,1735,1735,1735,1734,2073
|
|
20240829,125700,2400644243,1735,1731,1738,1731,8316
|
|
20240829,125600,2386218191,1731,1735,1737,1730,5865
|
|
20240829,125500,2376066843,1730,1730,1730,1730,0
|
|
20240829,125400,2376066843,1730,1733,1733,1730,200
|
|
20240829,125300,2375720723,1735,1734,1735,1734,3010
|
|
20240829,125200,2370498790,1734,1733,1735,1733,1053
|
|
20240829,125100,2368672081,1733,1726,1733,1726,470
|
|
20240829,125000,2367857732,1725,1733,1733,1725,1112
|
|
20240829,124900,2365939151,1734,1732,1735,1732,1207
|
|
20240829,124800,2363846237,1735,1726,1735,1726,2074
|
|
20240829,124700,2360256951,1726,1726,1726,1726,0
|
|
20240829,124600,2360256951,1726,1726,1726,1726,0
|
|
20240829,124500,2360256951,1726,1726,1726,1726,98
|
|
20240829,124400,2360087803,1726,1726,1727,1726,1086
|
|
20240829,124300,2358213267,1725,1725,1725,1725,52
|
|
20240829,124200,2358123567,1726,1725,1726,1723,2631
|
|
20240829,124100,2353583000,1723,1721,1723,1721,359
|
|
20240829,124000,2352964801,1720,1719,1720,1719,263
|
|
20240829,123900,2352512495,1719,1719,1719,1719,266
|
|
20240829,123800,2352055241,1719,1719,1719,1719,10
|
|
20240829,123700,2352038051,1719,1719,1719,1719,0
|
|
20240829,123600,2352038051,1719,1718,1719,1718,1002
|
|
20240829,123500,2350316614,1719,1715,1719,1715,1995
|
|
20240829,123400,2346892712,1715,1715,1715,1715,100
|
|
20240829,123300,2346721212,1707,1710,1710,1707,2000
|
|
20240829,123200,2343303480,1718,1707,1718,1707,548
|
|
20240829,123100,2342367516,1720,1714,1722,1706,7720
|
|
20240829,123000,2329115249,1714,1707,1714,1707,501
|
|
20240829,122900,2328260035,1717,1717,1717,1717,0
|
|
20240829,122800,2328260035,1717,1707,1717,1702,29266
|
|
20240829,122700,2278049530,1704,1706,1707,1704,3403
|
|
20240829,122600,2272244615,1708,1707,1708,1707,3781
|
|
20240829,122500,2265786765,1708,1708,1708,1708,2477
|
|
20240829,122400,2261556049,1710,1710,1710,1710,0
|
|
20240829,122300,2261556049,1710,1700,1710,1700,1505
|
|
20240829,122200,2258986353,1698,1698,1698,1698,4029
|
|
20240829,122100,2252145111,1700,1687,1700,1687,7693
|
|
20240829,122000,2239119538,1687,1689,1689,1680,12580
|
|
20240829,121900,2217961221,1690,1688,1697,1684,2935
|
|
20240829,121800,2212992481,1688,1695,1695,1683,15409
|
|
20240829,121700,2187022474,1695,1706,1706,1683,27533
|
|
20240829,121600,2140353666,1706,1706,1706,1706,1339
|
|
20240829,121500,2138069332,1700,1709,1711,1700,32872
|
|
20240829,121400,2082147364,1709,1708,1709,1705,7601
|
|
20240829,121300,2069168750,1709,1716,1716,1709,11824
|
|
20240829,121200,2048919349,1717,1718,1718,1717,653
|
|
20240829,121100,2047798095,1718,1718,1718,1716,2503
|
|
20240829,121000,2043500983,1717,1717,1717,1716,6230
|
|
20240829,120900,2032809145,1718,1737,1737,1717,53358
|
|
20240829,120800,1941066937,1737,1737,1737,1737,114
|
|
20240829,120700,1940868919,1723,1723,1723,1723,0
|
|
20240829,120600,1940868919,1723,1723,1723,1723,3959
|
|
20240829,120500,1934047562,1721,1721,1721,1720,507
|
|
20240829,120400,1933175170,1721,1721,1721,1721,1016
|
|
20240829,120300,1931426634,1721,1727,1727,1721,11784
|
|
20240829,120200,1911124624,1727,1732,1732,1727,148
|
|
20240829,120100,1910868788,1727,1727,1735,1727,11231
|
|
20240829,120000,1891470069,1727,1727,1727,1727,33
|
|
20240829,115900,1891413078,1726,1731,1731,1726,1585
|
|
20240829,115800,1888674404,1740,1730,1740,1730,1316
|
|
20240829,115700,1886386967,1729,1730,1730,1729,101
|
|
20240829,115600,1886212307,1735,1738,1744,1735,1757
|
|
20240829,115500,1883162478,1744,1744,1744,1744,1300
|
|
20240829,115400,1880895278,1744,1744,1744,1744,20
|
|
20240829,115300,1880860398,1744,1744,1744,1744,10
|
|
20240829,115200,1880842958,1744,1744,1744,1744,48
|
|
20240829,115100,1880759246,1741,1741,1741,1741,170
|
|
20240829,115000,1880463276,1740,1740,1740,1740,954
|
|
20240829,114900,1878803316,1741,1740,1741,1740,4
|
|
20240829,114800,1878796355,1740,1740,1740,1740,214
|
|
20240829,114700,1878423995,1740,1740,1740,1740,500
|
|
20240829,114600,1877553995,1738,1735,1738,1735,1543
|
|
20240829,114500,1874876881,1735,1730,1735,1730,4401
|
|
20240829,114400,1867250426,1723,1723,1723,1723,0
|
|
20240829,114300,1867250426,1723,1730,1730,1723,410
|
|
20240829,114200,1866543925,1733,1723,1733,1721,8021
|
|
20240829,114100,1852726856,1724,1726,1726,1724,312
|
|
20240829,114000,1852188755,1726,1727,1728,1726,2261
|
|
20240829,113900,1848286071,1728,1728,1728,1723,3912
|
|
20240829,113800,1841530754,1728,1729,1729,1727,3966
|
|
20240829,113700,1834678906,1729,1729,1730,1728,1775
|
|
20240829,113600,1831610871,1728,1729,1729,1728,1737
|
|
20240829,113500,1828608018,1729,1734,1734,1729,12486
|
|
20240829,113400,1806999905,1735,1736,1736,1734,7271
|
|
20240829,113300,1794385497,1739,1741,1741,1737,7273
|
|
20240829,113200,1781731472,1741,1741,1741,1741,205
|
|
20240829,113100,1781374567,1740,1740,1740,1740,92
|
|
20240829,113000,1781214487,1741,1743,1743,1741,1729
|
|
20240829,112900,1778202103,1749,1749,1749,1749,0
|
|
20240829,112800,1778202103,1749,1749,1749,1749,108
|
|
20240829,112700,1778013211,1750,1746,1750,1746,7889
|
|
20240829,112600,1764224641,1747,1746,1747,1746,1500
|
|
20240829,112500,1761604641,1748,1741,1748,1741,3498
|
|
20240829,112400,1755497813,1742,1748,1748,1742,11499
|
|
20240829,112300,1735455266,1750,1750,1750,1749,7429
|
|
20240829,112200,1722454816,1750,1752,1752,1750,4284
|
|
20240829,112100,1714954174,1752,1755,1755,1752,887
|
|
20240829,112000,1713398556,1760,1760,1760,1760,5
|
|
20240829,111900,1713389756,1760,1755,1760,1755,1001
|
|
20240829,111800,1711628001,1755,1756,1756,1755,242
|
|
20240829,111700,1711203110,1756,1760,1760,1756,18
|
|
20240829,111600,1711171498,1756,1762,1764,1756,1377
|
|
20240829,111500,1708745254,1762,1760,1762,1759,510
|
|
20240829,111400,1707847725,1752,1760,1760,1752,711
|
|
20240829,111300,1706596964,1760,1760,1760,1760,150
|
|
20240829,111200,1706332964,1760,1750,1760,1748,1978
|
|
20240829,111100,1702863339,1750,1750,1750,1746,4146
|
|
20240829,111000,1695608291,1750,1750,1750,1749,2337
|
|
20240829,110900,1691518551,1750,1750,1750,1750,0
|
|
20240829,110800,1691518551,1750,1750,1750,1750,1
|
|
20240829,110700,1691516801,1743,1742,1744,1742,676
|
|
20240829,110600,1690339079,1742,1748,1750,1742,7549
|
|
20240829,110500,1677164869,1748,1742,1748,1742,901
|
|
20240829,110400,1675595321,1742,1748,1748,1742,14507
|
|
20240829,110300,1650293791,1742,1746,1748,1742,16892
|
|
20240829,110200,1620863897,1742,1746,1746,1741,15513
|
|
20240829,110100,1593798631,1746,1747,1748,1746,4710
|
|
20240829,110000,1585573780,1747,1747,1747,1747,138
|
|
20240829,105900,1585332694,1746,1745,1746,1745,1662
|
|
20240829,105800,1582432004,1745,1741,1745,1741,2749
|
|
20240829,105700,1577635251,1741,1740,1745,1740,2542
|
|
20240829,105600,1573209424,1741,1741,1741,1738,1604
|
|
20240829,105500,1570417159,1741,1741,1741,1741,141
|
|
20240829,105400,1570171678,1741,1741,1742,1735,2494
|
|
20240829,105300,1565829627,1741,1740,1741,1733,5035
|
|
20240829,105200,1557096136,1739,1733,1741,1733,34161
|
|
20240829,105100,1497859951,1733,1718,1733,1718,2064
|
|
20240829,105000,1494303486,1719,1717,1719,1716,8283
|
|
20240829,104900,1480083640,1721,1724,1724,1713,36485
|
|
20240829,104800,1417453417,1722,1732,1735,1720,13822
|
|
20240829,104700,1393629028,1732,1725,1732,1720,16581
|
|
20240829,104600,1365032018,1725,1739,1740,1723,20174
|
|
20240829,104500,1330139268,1738,1750,1750,1738,42663
|
|
20240829,104400,1255819250,1758,1753,1758,1745,15418
|
|
20240829,104300,1228865562,1753,1760,1760,1749,22472
|
|
20240829,104200,1189504999,1757,1765,1770,1757,9311
|
|
20240829,104100,1173113550,1768,1771,1776,1765,4972
|
|
20240829,104000,1164325527,1777,1770,1777,1760,15225
|
|
20240829,103900,1137360659,1770,1780,1780,1760,41877
|
|
20240829,103800,1063191317,1779,1787,1789,1779,8155
|
|
20240829,103700,1048656075,1787,1789,1791,1786,6038
|
|
20240829,103600,1037864790,1792,1800,1800,1790,10230
|
|
20240829,103500,1019518758,1805,1805,1805,1801,325
|
|
20240829,103400,1018932953,1805,1805,1805,1805,2011
|
|
20240829,103300,1015303098,1805,1812,1812,1799,16992
|
|
20240829,103200,984697609,1818,1813,1821,1810,6373
|
|
20240829,103100,973151064,1813,1823,1823,1813,2962
|
|
20240829,103000,967776952,1817,1825,1825,1816,2428
|
|
20240829,102900,963364882,1819,1825,1825,1819,581
|
|
20240829,102800,962308025,1818,1823,1828,1818,28835
|
|
20240829,102700,909817042,1829,1826,1832,1822,14836
|
|
20240829,102600,882759705,1826,1828,1828,1826,7968
|
|
20240829,102500,868206080,1832,1829,1832,1829,201
|
|
20240829,102400,867838448,1832,1831,1832,1828,9377
|
|
20240829,102300,850683104,1831,1837,1837,1831,4723
|
|
20240829,102200,842030284,1837,1837,1837,1837,3
|
|
20240829,102100,842024773,1837,1837,1837,1837,0
|
|
20240829,102000,842024773,1837,1837,1837,1837,69
|
|
20240829,101900,841898020,1837,1837,1837,1837,0
|
|
20240829,101800,841898020,1837,1837,1837,1837,1
|
|
20240829,101700,841896183,1837,1837,1837,1837,0
|
|
20240829,101600,841896183,1837,1837,1837,1837,0
|
|
20240829,101500,841896183,1837,1837,1837,1837,1
|
|
20240829,101400,841894346,1837,1837,1837,1837,2
|
|
20240829,101300,841890672,1831,1832,1832,1831,1000
|
|
20240829,101200,840059552,1831,1832,1837,1831,1153
|
|
20240829,101100,837948383,1833,1837,1837,1833,478
|
|
20240829,101000,837072205,1837,1837,1837,1837,1000
|
|
20240829,100900,835235205,1837,1837,1837,1837,1
|
|
20240829,100800,835233368,1832,1831,1837,1830,9179
|
|
20240829,100700,818433158,1838,1838,1838,1832,5745
|
|
20240829,100600,807904292,1835,1839,1839,1835,559
|
|
20240829,100500,806878379,1839,1839,1839,1839,2
|
|
20240829,100400,806874701,1839,1834,1839,1834,4885
|
|
20240829,100300,797910336,1833,1836,1837,1833,677
|
|
20240829,100200,796667586,1836,1832,1836,1832,3074
|
|
20240829,100100,791027422,1832,1832,1832,1830,4622
|
|
20240829,100000,782565266,1834,1834,1834,1834,3001
|
|
20240829,095900,777061432,1831,1831,1831,1830,1201
|
|
20240829,095800,774863282,1830,1832,1832,1830,5050
|
|
20240829,095700,765619462,1830,1842,1848,1830,63948
|
|
20240829,095600,648374926,1848,1842,1848,1842,2501
|
|
20240829,095500,643768076,1842,1842,1842,1842,2000
|
|
20240829,095400,640084076,1851,1842,1851,1842,1780
|
|
20240829,095300,636805298,1842,1844,1844,1842,1100
|
|
20240829,095200,634778430,1847,1847,1847,1847,2304
|
|
20240829,095100,630522942,1847,1848,1853,1844,7015
|
|
20240829,095000,617548255,1853,1853,1853,1853,4
|
|
20240829,094900,617540843,1854,1854,1854,1854,9
|
|
20240829,094800,617524157,1847,1855,1855,1847,37
|
|
20240829,094700,617455794,1849,1855,1855,1849,18
|
|
20240829,094600,617422506,1848,1857,1864,1848,11680
|
|
20240829,094500,595760266,1868,1869,1869,1857,923
|
|
20240829,094400,594037319,1861,1858,1870,1858,7185
|
|
20240829,094300,580673948,1858,1855,1858,1855,14750
|
|
20240829,094200,553288388,1855,1852,1855,1852,205
|
|
20240829,094100,552908318,1852,1852,1852,1852,1
|
|
20240829,094000,552906466,1852,1852,1852,1852,5195
|
|
20240829,093900,543285326,1852,1852,1852,1852,1
|
|
20240829,093800,543283474,1852,1852,1852,1844,2471
|
|
20240829,093700,538726902,1844,1844,1844,1844,2000
|
|
20240829,093600,535038902,1852,1852,1852,1852,0
|
|
20240829,093500,535038902,1852,1847,1852,1847,937
|
|
20240829,093400,533307106,1843,1845,1847,1842,72
|
|
20240829,093300,533174463,1847,1847,1847,1847,0
|
|
20240829,093200,533174463,1847,1838,1847,1837,11581
|
|
20240829,093100,511889067,1838,1838,1838,1838,1973
|
|
20240829,093000,508262693,1838,1839,1847,1838,4581
|
|
20240829,092900,499842705,1850,1839,1850,1838,51
|
|
20240829,092800,499748945,1850,1841,1851,1839,5004
|
|
20240829,092700,490541545,1852,1839,1853,1838,506
|
|
20240829,092600,489611379,1855,1839,1855,1836,11438
|
|
20240829,092500,468584948,1840,1840,1840,1840,0
|
|
20240829,092400,468584948,1840,1840,1840,1837,218
|
|
20240829,092300,468184278,1842,1838,1842,1837,4534
|
|
20240829,092200,459846513,1838,1838,1838,1838,1000
|
|
20240829,092100,458008513,1839,1843,1851,1839,5203
|
|
20240829,092000,448429160,1844,1854,1854,1844,5077
|
|
20240829,091900,439059224,1855,1847,1855,1846,6166
|
|
20240829,091800,427669365,1846,1837,1846,1836,636
|
|
20240829,091700,426499562,1831,1831,1831,1829,9931
|
|
20240829,091600,408321882,1831,1836,1840,1830,8066
|
|
20240829,091500,393540437,1836,1836,1842,1835,6302
|
|
20240829,091400,381970269,1836,1842,1842,1833,3721
|
|
20240829,091300,375146067,1834,1840,1840,1833,16048
|
|
20240829,091200,345702695,1843,1837,1843,1836,2973
|
|
20240829,091100,340242255,1834,1837,1843,1834,4296
|
|
20240829,091000,332355060,1837,1850,1850,1836,22641
|
|
20240829,090900,290714286,1843,1856,1857,1843,18198
|
|
20240829,090800,257141486,1857,1858,1858,1850,13423
|
|
20240829,090700,232243902,1859,1852,1859,1852,5517
|
|
20240829,090600,222007123,1852,1839,1852,1839,10297
|
|
20240829,090500,203015155,1839,1844,1851,1834,3781
|
|
20240829,090400,196051928,1844,1853,1853,1834,14477
|
|
20240829,090300,169461917,1853,1845,1855,1841,11286
|
|
20240829,090200,148609458,1857,1841,1857,1839,23152
|
|
20240829,090100,105931307,1849,1835,1854,1835,17586
|
|
20240829,090000,73452108,1839,1837,1840,1831,35513
|