612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,190800,1343209899,1744,1744,1744,1744,0
|
|
20240805,190700,1343209899,1744,1744,1744,1744,0
|
|
20240805,190600,1343209899,1744,1744,1744,1744,0
|
|
20240805,190500,1343209899,1744,1744,1744,1744,0
|
|
20240805,190400,1343209899,1744,1744,1744,1744,0
|
|
20240805,190300,1343209899,1744,1744,1744,1744,0
|
|
20240805,190200,1343209899,1744,1744,1744,1744,0
|
|
20240805,190100,1343209899,1744,1744,1744,1744,0
|
|
20240805,190000,1343209899,1744,1744,1744,1744,0
|
|
20240805,185900,1343209899,1744,1744,1744,1744,0
|
|
20240805,185800,1343209899,1744,1744,1744,1744,0
|
|
20240805,185700,1343209899,1744,1744,1744,1744,0
|
|
20240805,185600,1343209899,1744,1744,1744,1744,0
|
|
20240805,185500,1343209899,1744,1744,1744,1744,0
|
|
20240805,185400,1343209899,1744,1744,1744,1744,0
|
|
20240805,185300,1343209899,1744,1744,1744,1744,0
|
|
20240805,185200,1343209899,1744,1744,1744,1744,0
|
|
20240805,185100,1343209899,1744,1744,1744,1744,0
|
|
20240805,185000,1343209899,1744,1744,1744,1744,0
|
|
20240805,184900,1343209899,1744,1744,1744,1744,0
|
|
20240805,184800,1343209899,1744,1744,1744,1744,0
|
|
20240805,184700,1343209899,1744,1744,1744,1744,0
|
|
20240805,184600,1343209899,1744,1744,1744,1744,0
|
|
20240805,184500,1343209899,1744,1744,1744,1744,0
|
|
20240805,184400,1343209899,1744,1744,1744,1744,0
|
|
20240805,184300,1343209899,1744,1744,1744,1744,0
|
|
20240805,184200,1343209899,1744,1744,1744,1744,0
|
|
20240805,184100,1343209899,1744,1744,1744,1744,0
|
|
20240805,184000,1343209899,1744,1744,1744,1744,0
|
|
20240805,183900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,183800,1343209899,1744,1744,1744,1744,0
|
|
20240805,183700,1343209899,1744,1744,1744,1744,0
|
|
20240805,183600,1343209899,1744,1744,1744,1744,0
|
|
20240805,183500,1343209899,1744,1744,1744,1744,0
|
|
20240805,183400,1343209899,1744,1744,1744,1744,0
|
|
20240805,183300,1343209899,1744,1744,1744,1744,0
|
|
20240805,183200,1343209899,1744,1744,1744,1744,0
|
|
20240805,183100,1343209899,1744,1744,1744,1744,0
|
|
20240805,183000,1343209899,1744,1744,1744,1744,0
|
|
20240805,182900,1343209899,1744,1744,1744,1744,0
|
|
20240805,182800,1343209899,1744,1744,1744,1744,0
|
|
20240805,182700,1343209899,1744,1744,1744,1744,0
|
|
20240805,182600,1343209899,1744,1744,1744,1744,0
|
|
20240805,182500,1343209899,1744,1744,1744,1744,0
|
|
20240805,182400,1343209899,1744,1744,1744,1744,0
|
|
20240805,182300,1343209899,1744,1744,1744,1744,0
|
|
20240805,182200,1343209899,1744,1744,1744,1744,0
|
|
20240805,182100,1343209899,1744,1744,1744,1744,0
|
|
20240805,182000,1343209899,1744,1744,1744,1744,0
|
|
20240805,181900,1343209899,1744,1744,1744,1744,0
|
|
20240805,181800,1343209899,1744,1744,1744,1744,0
|
|
20240805,181700,1343209899,1744,1744,1744,1744,0
|
|
20240805,181600,1343209899,1744,1744,1744,1744,0
|
|
20240805,181500,1343209899,1744,1744,1744,1744,0
|
|
20240805,181400,1343209899,1744,1744,1744,1744,0
|
|
20240805,181300,1343209899,1744,1744,1744,1744,0
|
|
20240805,181200,1343209899,1744,1744,1744,1744,0
|
|
20240805,181100,1343209899,1744,1744,1744,1744,0
|
|
20240805,181000,1343209899,1744,1744,1744,1744,0
|
|
20240805,180900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,180800,1343209899,1744,1744,1744,1744,0
|
|
20240805,180700,1343209899,1744,1744,1744,1744,0
|
|
20240805,180600,1343209899,1744,1744,1744,1744,0
|
|
20240805,180500,1343209899,1744,1744,1744,1744,0
|
|
20240805,180400,1343209899,1744,1744,1744,1744,0
|
|
20240805,180300,1343209899,1744,1744,1744,1744,0
|
|
20240805,180200,1343209899,1744,1744,1744,1744,0
|
|
20240805,180100,1343209899,1744,1744,1744,1744,0
|
|
20240805,180000,1343209899,1744,1744,1744,1744,0
|
|
20240805,175900,1343209899,1744,1744,1744,1744,0
|
|
20240805,175800,1343209899,1744,1744,1744,1744,0
|
|
20240805,175700,1343209899,1744,1744,1744,1744,0
|
|
20240805,175600,1343209899,1744,1744,1744,1744,0
|
|
20240805,175500,1343209899,1744,1744,1744,1744,0
|
|
20240805,175400,1343209899,1744,1744,1744,1744,0
|
|
20240805,175300,1343209899,1744,1744,1744,1744,0
|
|
20240805,175200,1343209899,1744,1744,1744,1744,0
|
|
20240805,175100,1343209899,1744,1744,1744,1744,0
|
|
20240805,175000,1343209899,1744,1744,1744,1744,0
|
|
20240805,174900,1343209899,1744,1744,1744,1744,0
|
|
20240805,174800,1343209899,1744,1744,1744,1744,0
|
|
20240805,174700,1343209899,1744,1744,1744,1744,0
|
|
20240805,174600,1343209899,1744,1744,1744,1744,0
|
|
20240805,174500,1343209899,1744,1744,1744,1744,0
|
|
20240805,174400,1343209899,1744,1744,1744,1744,0
|
|
20240805,174300,1343209899,1744,1744,1744,1744,0
|
|
20240805,174200,1343209899,1744,1744,1744,1744,0
|
|
20240805,174100,1343209899,1744,1744,1744,1744,0
|
|
20240805,174000,1343209899,1744,1744,1744,1744,0
|
|
20240805,173900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,173800,1343209899,1744,1744,1744,1744,0
|
|
20240805,173700,1343209899,1744,1744,1744,1744,0
|
|
20240805,173600,1343209899,1744,1744,1744,1744,0
|
|
20240805,173500,1343209899,1744,1744,1744,1744,0
|
|
20240805,173400,1343209899,1744,1744,1744,1744,0
|
|
20240805,173300,1343209899,1744,1744,1744,1744,0
|
|
20240805,173200,1343209899,1744,1744,1744,1744,0
|
|
20240805,173100,1343209899,1744,1744,1744,1744,0
|
|
20240805,173000,1343209899,1744,1744,1744,1744,0
|
|
20240805,172900,1343209899,1744,1744,1744,1744,0
|
|
20240805,172800,1343209899,1744,1744,1744,1744,0
|
|
20240805,172700,1343209899,1744,1744,1744,1744,0
|
|
20240805,172600,1343209899,1744,1744,1744,1744,0
|
|
20240805,172500,1343209899,1744,1744,1744,1744,0
|
|
20240805,172400,1343209899,1744,1744,1744,1744,0
|
|
20240805,172300,1343209899,1744,1744,1744,1744,0
|
|
20240805,172200,1343209899,1744,1744,1744,1744,0
|
|
20240805,172100,1343209899,1744,1744,1744,1744,0
|
|
20240805,172000,1343209899,1744,1744,1744,1744,0
|
|
20240805,171900,1343209899,1744,1744,1744,1744,0
|
|
20240805,171800,1343209899,1744,1744,1744,1744,0
|
|
20240805,171700,1343209899,1744,1744,1744,1744,0
|
|
20240805,171600,1343209899,1744,1744,1744,1744,0
|
|
20240805,171500,1343209899,1744,1744,1744,1744,0
|
|
20240805,171400,1343209899,1744,1744,1744,1744,0
|
|
20240805,171300,1343209899,1744,1744,1744,1744,0
|
|
20240805,171200,1343209899,1744,1744,1744,1744,0
|
|
20240805,171100,1343209899,1744,1744,1744,1744,0
|
|
20240805,171000,1343209899,1744,1744,1744,1744,0
|
|
20240805,170900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,170800,1343209899,1744,1744,1744,1744,0
|
|
20240805,170700,1343209899,1744,1744,1744,1744,0
|
|
20240805,170600,1343209899,1744,1744,1744,1744,0
|
|
20240805,170500,1343209899,1744,1744,1744,1744,0
|
|
20240805,170400,1343209899,1744,1744,1744,1744,0
|
|
20240805,170300,1343209899,1744,1744,1744,1744,0
|
|
20240805,170200,1343209899,1744,1744,1744,1744,0
|
|
20240805,170100,1343209899,1744,1744,1744,1744,0
|
|
20240805,170000,1343209899,1744,1744,1744,1744,0
|
|
20240805,165900,1343209899,1744,1744,1744,1744,0
|
|
20240805,165800,1343209899,1744,1744,1744,1744,0
|
|
20240805,165700,1343209899,1744,1744,1744,1744,0
|
|
20240805,165600,1343209899,1744,1744,1744,1744,0
|
|
20240805,165500,1343209899,1744,1744,1744,1744,0
|
|
20240805,165400,1343209899,1744,1744,1744,1744,0
|
|
20240805,165300,1343209899,1744,1744,1744,1744,0
|
|
20240805,165200,1343209899,1744,1744,1744,1744,0
|
|
20240805,165100,1343209899,1744,1744,1744,1744,0
|
|
20240805,165000,1343209899,1744,1744,1744,1744,0
|
|
20240805,164900,1343209899,1744,1744,1744,1744,0
|
|
20240805,164800,1343209899,1744,1744,1744,1744,0
|
|
20240805,164700,1343209899,1744,1744,1744,1744,0
|
|
20240805,164600,1343209899,1744,1744,1744,1744,0
|
|
20240805,164500,1343209899,1744,1744,1744,1744,0
|
|
20240805,164400,1343209899,1744,1744,1744,1744,0
|
|
20240805,164300,1343209899,1744,1744,1744,1744,0
|
|
20240805,164200,1343209899,1744,1744,1744,1744,0
|
|
20240805,164100,1343209899,1744,1744,1744,1744,0
|
|
20240805,164000,1343209899,1744,1744,1744,1744,0
|
|
20240805,163900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,163800,1343209899,1744,1744,1744,1744,0
|
|
20240805,163700,1343209899,1744,1744,1744,1744,0
|
|
20240805,163600,1343209899,1744,1744,1744,1744,0
|
|
20240805,163500,1343209899,1744,1744,1744,1744,0
|
|
20240805,163400,1343209899,1744,1744,1744,1744,0
|
|
20240805,163300,1343209899,1744,1744,1744,1744,0
|
|
20240805,163200,1343209899,1744,1744,1744,1744,0
|
|
20240805,163100,1343209899,1744,1744,1744,1744,0
|
|
20240805,163000,1343209899,1744,1744,1744,1744,0
|
|
20240805,162900,1343209899,1744,1744,1744,1744,0
|
|
20240805,162800,1343209899,1744,1744,1744,1744,0
|
|
20240805,162700,1343209899,1744,1744,1744,1744,0
|
|
20240805,162600,1343209899,1744,1744,1744,1744,0
|
|
20240805,162500,1343209899,1744,1744,1744,1744,0
|
|
20240805,162400,1343209899,1744,1744,1744,1744,0
|
|
20240805,162300,1343209899,1744,1744,1744,1744,0
|
|
20240805,162200,1343209899,1744,1744,1744,1744,0
|
|
20240805,162100,1343209899,1744,1744,1744,1744,0
|
|
20240805,162000,1343209899,1744,1744,1744,1744,0
|
|
20240805,161900,1343209899,1744,1744,1744,1744,0
|
|
20240805,161800,1343209899,1744,1744,1744,1744,0
|
|
20240805,161700,1343209899,1744,1744,1744,1744,0
|
|
20240805,161600,1343209899,1744,1744,1744,1744,0
|
|
20240805,161500,1343209899,1744,1744,1744,1744,0
|
|
20240805,161400,1343209899,1744,1744,1744,1744,0
|
|
20240805,161300,1343209899,1744,1744,1744,1744,0
|
|
20240805,161200,1343209899,1744,1744,1744,1744,0
|
|
20240805,161100,1343209899,1744,1744,1744,1744,0
|
|
20240805,161000,1343209899,1744,1744,1744,1744,0
|
|
20240805,160900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,160800,1343209899,1744,1744,1744,1744,0
|
|
20240805,160700,1343209899,1744,1744,1744,1744,0
|
|
20240805,160600,1343209899,1744,1744,1744,1744,0
|
|
20240805,160500,1343209899,1744,1744,1744,1744,0
|
|
20240805,160400,1343209899,1744,1744,1744,1744,0
|
|
20240805,160300,1343209899,1744,1744,1744,1744,0
|
|
20240805,160200,1343209899,1744,1744,1744,1744,0
|
|
20240805,160100,1343209899,1744,1744,1744,1744,0
|
|
20240805,160000,1343209899,1744,1744,1744,1744,0
|
|
20240805,155900,1343209899,1744,1744,1744,1744,0
|
|
20240805,155800,1343209899,1744,1744,1744,1744,0
|
|
20240805,155700,1343209899,1744,1744,1744,1744,0
|
|
20240805,155600,1343209899,1744,1744,1744,1744,0
|
|
20240805,155500,1343209899,1744,1744,1744,1744,0
|
|
20240805,155400,1343209899,1744,1744,1744,1744,0
|
|
20240805,155300,1343209899,1744,1744,1744,1744,0
|
|
20240805,155200,1343209899,1744,1744,1744,1744,0
|
|
20240805,155100,1343209899,1744,1744,1744,1744,0
|
|
20240805,155000,1343209899,1744,1744,1744,1744,0
|
|
20240805,154900,1343209899,1744,1744,1744,1744,0
|
|
20240805,154800,1343209899,1744,1744,1744,1744,0
|
|
20240805,154700,1343209899,1744,1744,1744,1744,0
|
|
20240805,154600,1343209899,1744,1744,1744,1744,0
|
|
20240805,154500,1343209899,1744,1744,1744,1744,0
|
|
20240805,154400,1343209899,1744,1744,1744,1744,0
|
|
20240805,154300,1343209899,1744,1744,1744,1744,0
|
|
20240805,154200,1343209899,1744,1744,1744,1744,0
|
|
20240805,154100,1343209899,1744,1744,1744,1744,0
|
|
20240805,154000,1343209899,1744,1744,1744,1744,0
|
|
20240805,153900,1343209899,1744,1744,1744,1744,11693
|
|
20240805,153800,1343209899,1744,1744,1744,1744,0
|
|
20240805,153700,1343209899,1744,1744,1744,1744,0
|
|
20240805,153600,1343209899,1744,1744,1744,1744,0
|
|
20240805,153500,1343209899,1744,1744,1744,1744,0
|
|
20240805,153400,1343209899,1744,1744,1744,1744,0
|
|
20240805,153300,1343209899,1744,1744,1744,1744,0
|
|
20240805,153200,1343209899,1744,1744,1744,1744,0
|
|
20240805,153100,1343209899,1744,1744,1744,1744,0
|
|
20240805,153000,1343209899,1744,1744,1744,1744,11693
|
|
20240805,152900,1322817307,1750,1750,1750,1750,0
|
|
20240805,152800,1322817307,1750,1750,1750,1750,0
|
|
20240805,152700,1322817307,1750,1750,1750,1750,0
|
|
20240805,152600,1322817307,1750,1750,1750,1750,0
|
|
20240805,152500,1322817307,1750,1750,1750,1750,0
|
|
20240805,152400,1322817307,1750,1750,1750,1750,0
|
|
20240805,152300,1322817307,1750,1750,1750,1750,0
|
|
20240805,152200,1322817307,1750,1750,1750,1750,0
|
|
20240805,152100,1322817307,1750,1750,1750,1750,0
|
|
20240805,152000,1322817307,1750,1750,1750,1750,0
|
|
20240805,151900,1322817307,1750,1708,1750,1708,5626
|
|
20240805,151800,1313046743,1708,1706,1708,1706,790
|
|
20240805,151700,1311698331,1705,1701,1705,1701,98
|
|
20240805,151600,1311531621,1706,1706,1706,1706,30
|
|
20240805,151500,1311480441,1701,1672,1701,1671,301
|
|
20240805,151400,1310972024,1671,1671,1671,1671,0
|
|
20240805,151300,1310972024,1671,1671,1672,1671,2235
|
|
20240805,151200,1307237205,1671,1660,1672,1658,689
|
|
20240805,151100,1306087707,1660,1690,1690,1660,1938
|
|
20240805,151000,1302848175,1690,1710,1710,1690,2280
|
|
20240805,150900,1298970775,1710,1705,1710,1705,1002
|
|
20240805,150800,1297257365,1710,1700,1710,1700,11
|
|
20240805,150700,1297238655,1712,1712,1712,1712,238
|
|
20240805,150600,1296831199,1653,1715,1715,1653,102
|
|
20240805,150500,1296656333,1649,1717,1717,1649,52
|
|
20240805,150400,1296567117,1717,1715,1717,1715,1233
|
|
20240805,150300,1294450930,1717,1626,1717,1626,402
|
|
20240805,150200,1293761616,1621,1621,1621,1621,2
|
|
20240805,150100,1293758374,1620,1612,1620,1612,273
|
|
20240805,150000,1293316474,1608,1608,1608,1608,756
|
|
20240805,145900,1292100826,1717,1717,1717,1717,0
|
|
20240805,145800,1292100826,1717,1633,1717,1608,5077
|
|
20240805,145700,1283750888,1635,1603,1637,1603,893
|
|
20240805,145600,1282306773,1602,1610,1610,1600,3520
|
|
20240805,145500,1276674129,1601,1601,1604,1600,11218
|
|
20240805,145400,1258704586,1600,1620,1621,1600,10557
|
|
20240805,145300,1241746486,1620,1647,1675,1620,2459
|
|
20240805,145200,1237700155,1647,1648,1648,1646,1381
|
|
20240805,145100,1235426128,1675,1720,1720,1635,6606
|
|
20240805,145000,1224267029,1720,1740,1740,1720,310
|
|
20240805,144900,1223732289,1750,1740,1750,1740,603
|
|
20240805,144800,1222682979,1740,1749,1749,1740,279
|
|
20240805,144700,1222197207,1750,1749,1750,1749,531
|
|
20240805,144600,1221267958,1750,1758,1758,1750,9334
|
|
20240805,144500,1204933063,1752,1752,1758,1752,5288
|
|
20240805,144400,1195668469,1785,1785,1785,1785,0
|
|
20240805,144300,1195668469,1785,1785,1785,1785,0
|
|
20240805,144200,1195668469,1785,1785,1785,1785,0
|
|
20240805,144100,1195668469,1785,1785,1785,1785,0
|
|
20240805,144000,1195668469,1785,1785,1785,1785,0
|
|
20240805,143900,1195668469,1785,1785,1785,1785,0
|
|
20240805,143800,1195668469,1785,1785,1785,1785,0
|
|
20240805,143700,1195668469,1785,1785,1785,1785,0
|
|
20240805,143600,1195668469,1785,1785,1785,1785,0
|
|
20240805,143500,1195668469,1785,1785,1785,1785,0
|
|
20240805,143400,1195668469,1785,1785,1785,1785,0
|
|
20240805,143300,1195668469,1785,1785,1785,1785,0
|
|
20240805,143200,1195668469,1785,1785,1785,1785,0
|
|
20240805,143100,1195668469,1785,1785,1785,1785,0
|
|
20240805,143000,1195668469,1785,1785,1785,1785,0
|
|
20240805,142900,1195668469,1785,1785,1785,1785,0
|
|
20240805,142800,1195668469,1785,1785,1785,1785,0
|
|
20240805,142700,1195668469,1785,1785,1785,1785,0
|
|
20240805,142600,1195668469,1785,1785,1785,1785,0
|
|
20240805,142500,1195668469,1785,1785,1785,1785,0
|
|
20240805,142400,1195668469,1785,1785,1785,1785,0
|
|
20240805,142300,1195668469,1785,1785,1785,1785,0
|
|
20240805,142200,1195668469,1785,1785,1785,1785,0
|
|
20240805,142100,1195668469,1785,1785,1785,1785,0
|
|
20240805,142000,1195668469,1785,1785,1785,1785,0
|
|
20240805,141900,1195668469,1785,1785,1785,1785,0
|
|
20240805,141800,1195668469,1785,1785,1785,1785,0
|
|
20240805,141700,1195668469,1785,1785,1785,1785,0
|
|
20240805,141600,1195668469,1785,1785,1785,1785,0
|
|
20240805,141500,1195668469,1785,1785,1785,1785,0
|
|
20240805,141400,1195668469,1785,1785,1785,1785,0
|
|
20240805,141300,1195668469,1785,1785,1785,1785,40
|
|
20240805,141200,1195597069,1785,1775,1785,1772,1498
|
|
20240805,141100,1192942147,1785,1785,1785,1785,0
|
|
20240805,141000,1192942147,1785,1785,1785,1785,2
|
|
20240805,140900,1192938577,1773,1785,1785,1773,2158
|
|
20240805,140800,1189109927,1783,1780,1783,1780,395
|
|
20240805,140700,1188406060,1780,1780,1780,1780,0
|
|
20240805,140600,1188406060,1780,1780,1780,1780,501
|
|
20240805,140500,1187514280,1780,1780,1780,1760,2011
|
|
20240805,140400,1183955987,1780,1780,1780,1780,0
|
|
20240805,140300,1183955987,1780,1779,1780,1779,1086
|
|
20240805,140200,1182023976,1761,1767,1780,1760,3201
|
|
20240805,140100,1176386327,1780,1780,1780,1770,2128
|
|
20240805,140000,1172619437,1771,1772,1772,1771,81
|
|
20240805,135900,1172475906,1772,1772,1772,1772,169
|
|
20240805,135800,1172176438,1772,1772,1772,1772,1
|
|
20240805,135700,1172174666,1780,1779,1780,1779,505
|
|
20240805,135600,1171275769,1780,1770,1780,1770,62
|
|
20240805,135500,1171165919,1770,1771,1780,1770,807
|
|
20240805,135400,1169737018,1780,1778,1780,1778,1280
|
|
20240805,135300,1167458662,1778,1778,1778,1777,24
|
|
20240805,135200,1167416001,1778,1771,1778,1771,26
|
|
20240805,135100,1167369850,1770,1770,1770,1770,0
|
|
20240805,135000,1167369850,1770,1770,1770,1770,827
|
|
20240805,134900,1165906060,1778,1778,1778,1770,3221
|
|
20240805,134800,1160194628,1780,1783,1783,1780,1146
|
|
20240805,134700,1158154733,1780,1782,1782,1780,1150
|
|
20240805,134600,1156107731,1780,1780,1780,1780,784
|
|
20240805,134500,1154712211,1776,1776,1776,1776,0
|
|
20240805,134400,1154712211,1776,1778,1778,1776,304
|
|
20240805,134300,1154172301,1780,1780,1780,1780,0
|
|
20240805,134200,1154172301,1780,1782,1782,1780,641
|
|
20240805,134100,1153031221,1782,1781,1783,1780,1317
|
|
20240805,134000,1150685779,1785,1786,1786,1781,109
|
|
20240805,133900,1150491408,1776,1789,1789,1776,15063
|
|
20240805,133800,1123679150,1789,1799,1799,1781,1519
|
|
20240805,133700,1120964619,1799,1800,1800,1780,1510
|
|
20240805,133600,1118274510,1800,1799,1800,1799,48
|
|
20240805,133500,1118188150,1800,1800,1800,1800,4
|
|
20240805,133400,1118180950,1800,1781,1800,1781,491
|
|
20240805,133300,1117302279,1781,1787,1787,1781,4356
|
|
20240805,133200,1109537217,1793,1788,1793,1788,373
|
|
20240805,133100,1108870243,1788,1788,1788,1788,17
|
|
20240805,133000,1108839847,1788,1788,1788,1788,700
|
|
20240805,132900,1107588247,1790,1792,1792,1790,3595
|
|
20240805,132800,1101151395,1791,1793,1793,1791,700
|
|
20240805,132700,1099897203,1802,1802,1802,1802,0
|
|
20240805,132600,1099897203,1802,1802,1802,1802,0
|
|
20240805,132500,1099897203,1802,1802,1802,1802,30
|
|
20240805,132400,1099843143,1802,1793,1802,1793,61
|
|
20240805,132300,1099733518,1799,1799,1799,1799,1996
|
|
20240805,132200,1096142714,1799,1802,1802,1799,8345
|
|
20240805,132100,1081130053,1802,1802,1802,1802,1
|
|
20240805,132000,1081128251,1795,1795,1795,1795,30
|
|
20240805,131900,1081074401,1802,1802,1802,1802,0
|
|
20240805,131800,1081074401,1802,1793,1802,1792,33
|
|
20240805,131700,1081015242,1792,1792,1792,1792,0
|
|
20240805,131600,1081015242,1792,1797,1797,1792,478
|
|
20240805,131500,1080158241,1797,1797,1797,1797,1
|
|
20240805,131400,1080156444,1804,1804,1804,1804,0
|
|
20240805,131300,1080156444,1804,1804,1804,1804,1
|
|
20240805,131200,1080154640,1793,1800,1800,1793,1205
|
|
20240805,131100,1077992675,1804,1800,1804,1793,6220
|
|
20240805,131000,1066802371,1803,1801,1803,1801,1012
|
|
20240805,130900,1064979735,1801,1801,1801,1801,483
|
|
20240805,130800,1064109852,1800,1800,1800,1800,543
|
|
20240805,130700,1063132452,1800,1800,1800,1800,112
|
|
20240805,130600,1062930852,1800,1800,1800,1800,2
|
|
20240805,130500,1062927252,1800,1800,1800,1800,0
|
|
20240805,130400,1062927252,1800,1800,1800,1800,0
|
|
20240805,130300,1062927252,1800,1800,1800,1800,3
|
|
20240805,130200,1062921852,1791,1790,1791,1790,2332
|
|
20240805,130100,1058746840,1791,1800,1800,1791,2211
|
|
20240805,130000,1054777930,1790,1790,1790,1790,0
|
|
20240805,125900,1054777930,1790,1790,1790,1790,0
|
|
20240805,125800,1054777930,1790,1790,1790,1790,0
|
|
20240805,125700,1054777930,1790,1790,1790,1790,220
|
|
20240805,125600,1054384130,1790,1790,1790,1790,131
|
|
20240805,125500,1054149640,1801,1801,1801,1801,0
|
|
20240805,125400,1054149640,1801,1801,1801,1801,0
|
|
20240805,125300,1054149640,1801,1791,1801,1790,948
|
|
20240805,125200,1052452697,1790,1793,1800,1790,7334
|
|
20240805,125100,1039293311,1801,1801,1801,1795,24915
|
|
20240805,125000,994445763,1802,1804,1804,1802,536
|
|
20240805,124900,993479480,1804,1804,1804,1803,177
|
|
20240805,124800,993160299,1804,1804,1804,1804,0
|
|
20240805,124700,993160299,1804,1805,1805,1804,230
|
|
20240805,124600,992745159,1804,1804,1804,1804,0
|
|
20240805,124500,992745159,1804,1804,1804,1804,0
|
|
20240805,124400,992745159,1804,1804,1804,1801,4607
|
|
20240805,124300,984446299,1809,1809,1809,1809,30
|
|
20240805,124200,984392029,1804,1804,1804,1804,0
|
|
20240805,124100,984392029,1804,1804,1804,1804,0
|
|
20240805,124000,984392029,1804,1804,1804,1804,200
|
|
20240805,123900,984031229,1804,1804,1804,1804,0
|
|
20240805,123800,984031229,1804,1804,1804,1804,0
|
|
20240805,123700,984031229,1804,1804,1804,1804,0
|
|
20240805,123600,984031229,1804,1802,1804,1802,16354
|
|
20240805,123500,954559683,1801,1801,1801,1801,467
|
|
20240805,123400,953718616,1802,1800,1802,1800,3701
|
|
20240805,123300,947055816,1801,1805,1805,1801,5399
|
|
20240805,123200,937322591,1806,1811,1811,1806,1731
|
|
20240805,123100,934192664,1808,1808,1808,1808,287
|
|
20240805,123000,933673768,1808,1810,1811,1808,645
|
|
20240805,122900,932507202,1808,1812,1812,1808,15294
|
|
20240805,122800,904818275,1813,1818,1818,1813,5783
|
|
20240805,122700,894323943,1821,1821,1821,1821,0
|
|
20240805,122600,894323943,1821,1820,1821,1817,300
|
|
20240805,122500,893777829,1821,1821,1821,1821,50
|
|
20240805,122400,893686779,1821,1821,1821,1821,0
|
|
20240805,122300,893686779,1821,1821,1821,1821,50
|
|
20240805,122200,893595729,1821,1821,1821,1821,1
|
|
20240805,122100,893593908,1821,1821,1821,1821,0
|
|
20240805,122000,893593908,1821,1821,1821,1821,0
|
|
20240805,121900,893593908,1821,1821,1821,1821,0
|
|
20240805,121800,893593908,1821,1821,1821,1821,100
|
|
20240805,121700,893411808,1820,1820,1820,1820,20
|
|
20240805,121600,893375408,1820,1820,1820,1820,91
|
|
20240805,121500,893209788,1816,1816,1816,1816,0
|
|
20240805,121400,893209788,1816,1816,1816,1816,37
|
|
20240805,121300,893142596,1815,1821,1821,1815,6004
|
|
20240805,121200,882245275,1821,1815,1822,1815,58
|
|
20240805,121100,882139680,1815,1817,1817,1815,7187
|
|
20240805,121000,869094839,1817,1820,1820,1817,43
|
|
20240805,120900,869016588,1825,1825,1825,1825,0
|
|
20240805,120800,869016588,1825,1825,1825,1825,16
|
|
20240805,120700,868987388,1838,1838,1838,1838,0
|
|
20240805,120600,868987388,1838,1838,1838,1838,0
|
|
20240805,120500,868987388,1838,1818,1838,1816,12352
|
|
20240805,120400,846548038,1817,1817,1817,1817,0
|
|
20240805,120300,846548038,1817,1820,1820,1817,7303
|
|
20240805,120200,833274648,1820,1820,1820,1820,6926
|
|
20240805,120100,820669328,1820,1825,1825,1820,445
|
|
20240805,120000,819858507,1825,1825,1825,1824,1395
|
|
20240805,115900,817313003,1824,1824,1824,1824,1
|
|
20240805,115800,817311179,1824,1824,1824,1824,0
|
|
20240805,115700,817311179,1824,1824,1824,1824,50
|
|
20240805,115600,817219979,1825,1825,1825,1825,295
|
|
20240805,115500,816681604,1825,1825,1825,1825,0
|
|
20240805,115400,816681604,1825,1826,1826,1825,3134
|
|
20240805,115300,810960303,1826,1826,1826,1826,500
|
|
20240805,115200,810047303,1830,1826,1832,1826,5919
|
|
20240805,115100,799213366,1826,1825,1826,1825,14
|
|
20240805,115000,799187803,1825,1825,1827,1825,2803
|
|
20240805,114900,794070508,1825,1825,1825,1825,665
|
|
20240805,114800,792856883,1825,1825,1825,1825,100
|
|
20240805,114700,792674383,1825,1824,1825,1824,1325
|
|
20240805,114600,790257473,1820,1820,1820,1820,0
|
|
20240805,114500,790257473,1820,1820,1820,1820,4
|
|
20240805,114400,790250193,1817,1817,1817,1817,0
|
|
20240805,114300,790250193,1817,1817,1817,1817,150
|
|
20240805,114200,789977643,1817,1816,1817,1816,283
|
|
20240805,114100,789463515,1816,1818,1818,1816,2905
|
|
20240805,114000,784187504,1818,1818,1818,1818,788
|
|
20240805,113900,782754920,1818,1819,1819,1818,7000
|
|
20240805,113800,770026886,1819,1819,1819,1819,0
|
|
20240805,113700,770026886,1819,1818,1819,1818,52
|
|
20240805,113600,769932348,1818,1818,1818,1818,0
|
|
20240805,113500,769932348,1818,1818,1818,1818,0
|
|
20240805,113400,769932348,1818,1819,1819,1818,2
|
|
20240805,113300,769928711,1825,1825,1825,1825,0
|
|
20240805,113200,769928711,1825,1825,1825,1825,1
|
|
20240805,113100,769926886,1827,1827,1827,1827,0
|
|
20240805,113000,769926886,1827,1827,1827,1827,253
|
|
20240805,112900,769464655,1816,1817,1817,1816,965
|
|
20240805,112800,767712000,1815,1815,1815,1815,0
|
|
20240805,112700,767712000,1815,1815,1815,1815,0
|
|
20240805,112600,767712000,1815,1816,1816,1815,1050
|
|
20240805,112500,765805400,1816,1816,1816,1816,633
|
|
20240805,112400,764655872,1827,1827,1827,1827,2
|
|
20240805,112300,764652218,1827,1827,1827,1827,1
|
|
20240805,112200,764650391,1815,1815,1815,1815,0
|
|
20240805,112100,764650391,1815,1820,1820,1815,4856
|
|
20240805,112000,755835772,1820,1826,1826,1820,13263
|
|
20240805,111900,731678212,1826,1826,1826,1826,0
|
|
20240805,111800,731678212,1826,1826,1826,1826,0
|
|
20240805,111700,731678212,1826,1827,1827,1826,286
|
|
20240805,111600,731155702,1827,1827,1827,1827,100
|
|
20240805,111500,730973002,1827,1828,1828,1827,52
|
|
20240805,111400,730877991,1829,1830,1830,1829,4
|
|
20240805,111300,730870672,1829,1829,1829,1829,754
|
|
20240805,111200,729491606,1829,1829,1829,1829,1
|
|
20240805,111100,729489777,1829,1829,1829,1829,546
|
|
20240805,111000,728491143,1829,1829,1829,1829,109
|
|
20240805,110900,728291782,1830,1832,1832,1830,231
|
|
20240805,110800,727869046,1832,1838,1838,1830,3531
|
|
20240805,110700,721401105,1838,1838,1838,1836,698
|
|
20240805,110600,720118345,1842,1846,1847,1838,27650
|
|
20240805,110500,669206690,1846,1846,1846,1846,667
|
|
20240805,110400,667975408,1847,1847,1847,1847,0
|
|
20240805,110300,667975408,1847,1847,1847,1847,125
|
|
20240805,110200,667744533,1847,1847,1847,1847,50
|
|
20240805,110100,667652183,1847,1847,1847,1847,11
|
|
20240805,110000,667631866,1846,1846,1846,1846,50
|
|
20240805,105900,667539566,1845,1846,1846,1845,49
|
|
20240805,105800,667449128,1845,1853,1853,1845,1290
|
|
20240805,105700,665068814,1845,1853,1853,1845,1217
|
|
20240805,105600,662822814,1845,1851,1851,1845,2000
|
|
20240805,105500,659127873,1850,1850,1850,1850,307
|
|
20240805,105400,658559923,1850,1850,1855,1850,3994
|
|
20240805,105300,651170908,1850,1851,1851,1850,892
|
|
20240805,105200,649520408,1854,1854,1854,1854,40
|
|
20240805,105100,649446248,1850,1850,1850,1850,47
|
|
20240805,105000,649359298,1848,1850,1850,1848,2107
|
|
20240805,104900,645465560,1854,1855,1855,1854,103
|
|
20240805,104800,645274509,1855,1855,1855,1855,61
|
|
20240805,104700,645161354,1855,1855,1855,1855,74
|
|
20240805,104600,645024084,1847,1847,1847,1847,0
|
|
20240805,104500,645024084,1847,1847,1847,1847,1
|
|
20240805,104400,645022237,1855,1855,1855,1855,3
|
|
20240805,104300,645016672,1846,1846,1846,1846,2
|
|
20240805,104200,645012980,1846,1846,1846,1846,1
|
|
20240805,104100,645011134,1846,1846,1846,1846,10
|
|
20240805,104000,644992674,1847,1847,1847,1847,277
|
|
20240805,103900,644481055,1847,1844,1847,1843,2296
|
|
20240805,103800,640245946,1844,1844,1844,1844,300
|
|
20240805,103700,639692746,1844,1847,1847,1844,970
|
|
20240805,103600,637901381,1847,1842,1847,1842,1355
|
|
20240805,103500,635403296,1842,1843,1843,1842,302
|
|
20240805,103400,634846712,1845,1847,1847,1845,541
|
|
20240805,103300,633848050,1846,1846,1846,1846,23
|
|
20240805,103200,633805592,1847,1846,1847,1841,2801
|
|
20240805,103100,628645822,1846,1846,1846,1846,320
|
|
20240805,103000,628055102,1847,1847,1847,1847,151
|
|
20240805,102900,627776205,1847,1847,1857,1847,351
|
|
20240805,102800,627127888,1847,1848,1848,1847,519
|
|
20240805,102700,626169151,1848,1848,1848,1848,802
|
|
20240805,102600,624687055,1847,1847,1847,1847,100
|
|
20240805,102500,624502355,1850,1850,1850,1850,5017
|
|
20240805,102400,615220905,1862,1861,1862,1861,20
|
|
20240805,102300,615183675,1862,1864,1865,1841,21326
|
|
20240805,102200,575737382,1865,1865,1865,1865,1
|
|
20240805,102100,575735517,1858,1858,1858,1858,1
|
|
20240805,102000,575733659,1865,1865,1865,1865,6
|
|
20240805,101900,575722469,1865,1865,1865,1865,3
|
|
20240805,101800,575716874,1860,1857,1860,1857,903
|
|
20240805,101700,574038075,1857,1857,1857,1857,160
|
|
20240805,101600,573740955,1860,1860,1860,1860,164
|
|
20240805,101500,573435915,1860,1865,1865,1860,1001
|
|
20240805,101400,571574050,1852,1852,1852,1852,552
|
|
20240805,101300,570551746,1851,1860,1860,1851,1830
|
|
20240805,101200,567162219,1860,1860,1860,1860,0
|
|
20240805,101100,567162219,1860,1860,1860,1860,2079
|
|
20240805,101000,563295279,1860,1860,1864,1860,5230
|
|
20240805,100900,553560867,1860,1865,1865,1860,967
|
|
20240805,100800,551759470,1870,1869,1870,1865,2939
|
|
20240805,100700,546269335,1870,1870,1871,1869,8289
|
|
20240805,100600,530768915,1871,1876,1876,1871,3518
|
|
20240805,100500,524186707,1872,1872,1872,1872,500
|
|
20240805,100400,523250707,1871,1871,1875,1871,245
|
|
20240805,100300,522792236,1871,1871,1871,1871,1019
|
|
20240805,100200,520885687,1871,1872,1872,1871,1266
|
|
20240805,100100,518517000,1871,1871,1871,1871,847
|
|
20240805,100000,516932263,1871,1871,1871,1871,1
|
|
20240805,095900,516930392,1870,1870,1870,1870,340
|
|
20240805,095800,516294592,1870,1874,1874,1869,12878
|
|
20240805,095700,492196255,1874,1873,1875,1873,549
|
|
20240805,095600,491167161,1875,1874,1875,1874,71
|
|
20240805,095500,491034046,1875,1875,1875,1874,3897
|
|
20240805,095400,483728097,1875,1876,1879,1875,1602
|
|
20240805,095300,480722649,1876,1876,1876,1876,10
|
|
20240805,095200,480703889,1879,1879,1879,1879,351
|
|
20240805,095100,480044360,1879,1879,1879,1879,3
|
|
20240805,095000,480038723,1875,1879,1879,1875,11380
|
|
20240805,094900,458684836,1879,1878,1879,1878,412
|
|
20240805,094800,457910977,1879,1877,1879,1877,2759
|
|
20240805,094700,452732102,1878,1878,1878,1878,1266
|
|
20240805,094600,450354554,1878,1879,1880,1878,6380
|
|
20240805,094500,438370909,1878,1882,1882,1878,32079
|
|
20240805,094400,378056275,1881,1881,1881,1881,2000
|
|
20240805,094300,374294275,1889,1881,1889,1881,3
|
|
20240805,094200,374288624,1881,1882,1890,1881,5214
|
|
20240805,094100,364453351,1882,1883,1895,1880,22036
|
|
20240805,094000,322999125,1895,1884,1895,1884,2656
|
|
20240805,093900,317994000,1895,1895,1895,1895,1
|
|
20240805,093800,317992105,1895,1895,1895,1895,78
|
|
20240805,093700,317844295,1895,1895,1895,1895,0
|
|
20240805,093600,317844295,1895,1895,1895,1886,652
|
|
20240805,093500,316611912,1895,1891,1895,1886,985
|
|
20240805,093400,314745754,1895,1895,1895,1895,13
|
|
20240805,093300,314721119,1895,1895,1895,1895,0
|
|
20240805,093200,314721119,1895,1890,1895,1890,203
|
|
20240805,093100,314337434,1895,1896,1896,1895,1631
|
|
20240805,093000,311246259,1901,1902,1902,1900,368
|
|
20240805,092900,310546960,1902,1902,1902,1902,50
|
|
20240805,092800,310451860,1902,1902,1902,1902,24
|
|
20240805,092700,310406212,1892,1880,1902,1880,1242
|
|
20240805,092600,308058082,1880,1880,1896,1880,4390
|
|
20240805,092500,299804601,1879,1880,1888,1878,5707
|
|
20240805,092400,289076440,1880,1880,1880,1879,2833
|
|
20240805,092300,283752892,1879,1880,1881,1879,6252
|
|
20240805,092200,272002853,1880,1880,1887,1879,3758
|
|
20240805,092100,264936040,1880,1880,1886,1879,2408
|
|
20240805,092000,260403249,1880,1900,1900,1879,22103
|
|
20240805,091900,218723602,1900,1888,1900,1887,829
|
|
20240805,091800,217158212,1888,1888,1888,1887,611
|
|
20240805,091700,216004817,1888,1888,1888,1887,224
|
|
20240805,091600,215582109,1888,1888,1900,1888,6305
|
|
20240805,091500,203617009,1888,1890,1900,1886,3968
|
|
20240805,091400,196102636,1887,1891,1891,1886,17566
|
|
20240805,091300,162897719,1891,1905,1905,1890,13865
|
|
20240805,091200,136563585,1907,1903,1907,1901,551
|
|
20240805,091100,135515888,1901,1903,1903,1900,15375
|
|
20240805,091000,106295708,1903,1904,1904,1903,2968
|
|
20240805,090900,100647053,1903,1903,1903,1903,304
|
|
20240805,090800,100068541,1906,1919,1919,1903,10494
|
|
20240805,090700,80068000,1920,1910,1921,1906,4369
|
|
20240805,090600,71727994,1910,1920,1921,1905,505
|
|
20240805,090500,70762967,1921,1922,1922,1910,5596
|
|
20240805,090400,60052628,1922,1922,1922,1922,12
|
|
20240805,090300,60029564,1944,1957,1957,1920,4789
|
|
20240805,090200,50832824,1920,1961,1961,1910,6230
|
|
20240805,090100,38829015,1946,1960,1970,1946,3135
|
|
20240805,090000,32709652,1972,1973,1977,1960,16586
|