642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,193800,2409153114,1555,1555,1555,1555,0
|
|
20240822,193700,2409153114,1555,1555,1555,1555,0
|
|
20240822,193600,2409153114,1555,1555,1555,1555,0
|
|
20240822,193500,2409153114,1555,1555,1555,1555,0
|
|
20240822,193400,2409153114,1555,1555,1555,1555,0
|
|
20240822,193300,2409153114,1555,1555,1555,1555,0
|
|
20240822,193200,2409153114,1555,1555,1555,1555,0
|
|
20240822,193100,2409153114,1555,1555,1555,1555,0
|
|
20240822,193000,2409153114,1555,1555,1555,1555,0
|
|
20240822,192900,2409153114,1555,1555,1555,1555,0
|
|
20240822,192800,2409153114,1555,1555,1555,1555,0
|
|
20240822,192700,2409153114,1555,1555,1555,1555,0
|
|
20240822,192600,2409153114,1555,1555,1555,1555,0
|
|
20240822,192500,2409153114,1555,1555,1555,1555,0
|
|
20240822,192400,2409153114,1555,1555,1555,1555,0
|
|
20240822,192300,2409153114,1555,1555,1555,1555,0
|
|
20240822,192200,2409153114,1555,1555,1555,1555,0
|
|
20240822,192100,2409153114,1555,1555,1555,1555,0
|
|
20240822,192000,2409153114,1555,1555,1555,1555,0
|
|
20240822,191900,2409153114,1555,1555,1555,1555,0
|
|
20240822,191800,2409153114,1555,1555,1555,1555,0
|
|
20240822,191700,2409153114,1555,1555,1555,1555,0
|
|
20240822,191600,2409153114,1555,1555,1555,1555,0
|
|
20240822,191500,2409153114,1555,1555,1555,1555,0
|
|
20240822,191400,2409153114,1555,1555,1555,1555,0
|
|
20240822,191300,2409153114,1555,1555,1555,1555,0
|
|
20240822,191200,2409153114,1555,1555,1555,1555,0
|
|
20240822,191100,2409153114,1555,1555,1555,1555,0
|
|
20240822,191000,2409153114,1555,1555,1555,1555,0
|
|
20240822,190900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,190800,2409153114,1555,1555,1555,1555,0
|
|
20240822,190700,2409153114,1555,1555,1555,1555,0
|
|
20240822,190600,2409153114,1555,1555,1555,1555,0
|
|
20240822,190500,2409153114,1555,1555,1555,1555,0
|
|
20240822,190400,2409153114,1555,1555,1555,1555,0
|
|
20240822,190300,2409153114,1555,1555,1555,1555,0
|
|
20240822,190200,2409153114,1555,1555,1555,1555,0
|
|
20240822,190100,2409153114,1555,1555,1555,1555,0
|
|
20240822,190000,2409153114,1555,1555,1555,1555,0
|
|
20240822,185900,2409153114,1555,1555,1555,1555,0
|
|
20240822,185800,2409153114,1555,1555,1555,1555,0
|
|
20240822,185700,2409153114,1555,1555,1555,1555,0
|
|
20240822,185600,2409153114,1555,1555,1555,1555,0
|
|
20240822,185500,2409153114,1555,1555,1555,1555,0
|
|
20240822,185400,2409153114,1555,1555,1555,1555,0
|
|
20240822,185300,2409153114,1555,1555,1555,1555,0
|
|
20240822,185200,2409153114,1555,1555,1555,1555,0
|
|
20240822,185100,2409153114,1555,1555,1555,1555,0
|
|
20240822,185000,2409153114,1555,1555,1555,1555,0
|
|
20240822,184900,2409153114,1555,1555,1555,1555,0
|
|
20240822,184800,2409153114,1555,1555,1555,1555,0
|
|
20240822,184700,2409153114,1555,1555,1555,1555,0
|
|
20240822,184600,2409153114,1555,1555,1555,1555,0
|
|
20240822,184500,2409153114,1555,1555,1555,1555,0
|
|
20240822,184400,2409153114,1555,1555,1555,1555,0
|
|
20240822,184300,2409153114,1555,1555,1555,1555,0
|
|
20240822,184200,2409153114,1555,1555,1555,1555,0
|
|
20240822,184100,2409153114,1555,1555,1555,1555,0
|
|
20240822,184000,2409153114,1555,1555,1555,1555,0
|
|
20240822,183900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,183800,2409153114,1555,1555,1555,1555,0
|
|
20240822,183700,2409153114,1555,1555,1555,1555,0
|
|
20240822,183600,2409153114,1555,1555,1555,1555,0
|
|
20240822,183500,2409153114,1555,1555,1555,1555,0
|
|
20240822,183400,2409153114,1555,1555,1555,1555,0
|
|
20240822,183300,2409153114,1555,1555,1555,1555,0
|
|
20240822,183200,2409153114,1555,1555,1555,1555,0
|
|
20240822,183100,2409153114,1555,1555,1555,1555,0
|
|
20240822,183000,2409153114,1555,1555,1555,1555,0
|
|
20240822,182900,2409153114,1555,1555,1555,1555,0
|
|
20240822,182800,2409153114,1555,1555,1555,1555,0
|
|
20240822,182700,2409153114,1555,1555,1555,1555,0
|
|
20240822,182600,2409153114,1555,1555,1555,1555,0
|
|
20240822,182500,2409153114,1555,1555,1555,1555,0
|
|
20240822,182400,2409153114,1555,1555,1555,1555,0
|
|
20240822,182300,2409153114,1555,1555,1555,1555,0
|
|
20240822,182200,2409153114,1555,1555,1555,1555,0
|
|
20240822,182100,2409153114,1555,1555,1555,1555,0
|
|
20240822,182000,2409153114,1555,1555,1555,1555,0
|
|
20240822,181900,2409153114,1555,1555,1555,1555,0
|
|
20240822,181800,2409153114,1555,1555,1555,1555,0
|
|
20240822,181700,2409153114,1555,1555,1555,1555,0
|
|
20240822,181600,2409153114,1555,1555,1555,1555,0
|
|
20240822,181500,2409153114,1555,1555,1555,1555,0
|
|
20240822,181400,2409153114,1555,1555,1555,1555,0
|
|
20240822,181300,2409153114,1555,1555,1555,1555,0
|
|
20240822,181200,2409153114,1555,1555,1555,1555,0
|
|
20240822,181100,2409153114,1555,1555,1555,1555,0
|
|
20240822,181000,2409153114,1555,1555,1555,1555,0
|
|
20240822,180900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,180800,2409153114,1555,1555,1555,1555,0
|
|
20240822,180700,2409153114,1555,1555,1555,1555,0
|
|
20240822,180600,2409153114,1555,1555,1555,1555,0
|
|
20240822,180500,2409153114,1555,1555,1555,1555,0
|
|
20240822,180400,2409153114,1555,1555,1555,1555,0
|
|
20240822,180300,2409153114,1555,1555,1555,1555,0
|
|
20240822,180200,2409153114,1555,1555,1555,1555,0
|
|
20240822,180100,2409153114,1555,1555,1555,1555,0
|
|
20240822,180000,2409153114,1555,1555,1555,1555,0
|
|
20240822,175900,2409153114,1555,1555,1555,1555,0
|
|
20240822,175800,2409153114,1555,1555,1555,1555,0
|
|
20240822,175700,2409153114,1555,1555,1555,1555,0
|
|
20240822,175600,2409153114,1555,1555,1555,1555,0
|
|
20240822,175500,2409153114,1555,1555,1555,1555,0
|
|
20240822,175400,2409153114,1555,1555,1555,1555,0
|
|
20240822,175300,2409153114,1555,1555,1555,1555,0
|
|
20240822,175200,2409153114,1555,1555,1555,1555,0
|
|
20240822,175100,2409153114,1555,1555,1555,1555,0
|
|
20240822,175000,2409153114,1555,1555,1555,1555,0
|
|
20240822,174900,2409153114,1555,1555,1555,1555,0
|
|
20240822,174800,2409153114,1555,1555,1555,1555,0
|
|
20240822,174700,2409153114,1555,1555,1555,1555,0
|
|
20240822,174600,2409153114,1555,1555,1555,1555,0
|
|
20240822,174500,2409153114,1555,1555,1555,1555,0
|
|
20240822,174400,2409153114,1555,1555,1555,1555,0
|
|
20240822,174300,2409153114,1555,1555,1555,1555,0
|
|
20240822,174200,2409153114,1555,1555,1555,1555,0
|
|
20240822,174100,2409153114,1555,1555,1555,1555,0
|
|
20240822,174000,2409153114,1555,1555,1555,1555,0
|
|
20240822,173900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,173800,2409153114,1555,1555,1555,1555,0
|
|
20240822,173700,2409153114,1555,1555,1555,1555,0
|
|
20240822,173600,2409153114,1555,1555,1555,1555,0
|
|
20240822,173500,2409153114,1555,1555,1555,1555,0
|
|
20240822,173400,2409153114,1555,1555,1555,1555,0
|
|
20240822,173300,2409153114,1555,1555,1555,1555,0
|
|
20240822,173200,2409153114,1555,1555,1555,1555,0
|
|
20240822,173100,2409153114,1555,1555,1555,1555,0
|
|
20240822,173000,2409153114,1555,1555,1555,1555,0
|
|
20240822,172900,2409153114,1555,1555,1555,1555,0
|
|
20240822,172800,2409153114,1555,1555,1555,1555,0
|
|
20240822,172700,2409153114,1555,1555,1555,1555,0
|
|
20240822,172600,2409153114,1555,1555,1555,1555,0
|
|
20240822,172500,2409153114,1555,1555,1555,1555,0
|
|
20240822,172400,2409153114,1555,1555,1555,1555,0
|
|
20240822,172300,2409153114,1555,1555,1555,1555,0
|
|
20240822,172200,2409153114,1555,1555,1555,1555,0
|
|
20240822,172100,2409153114,1555,1555,1555,1555,0
|
|
20240822,172000,2409153114,1555,1555,1555,1555,0
|
|
20240822,171900,2409153114,1555,1555,1555,1555,0
|
|
20240822,171800,2409153114,1555,1555,1555,1555,0
|
|
20240822,171700,2409153114,1555,1555,1555,1555,0
|
|
20240822,171600,2409153114,1555,1555,1555,1555,0
|
|
20240822,171500,2409153114,1555,1555,1555,1555,0
|
|
20240822,171400,2409153114,1555,1555,1555,1555,0
|
|
20240822,171300,2409153114,1555,1555,1555,1555,0
|
|
20240822,171200,2409153114,1555,1555,1555,1555,0
|
|
20240822,171100,2409153114,1555,1555,1555,1555,0
|
|
20240822,171000,2409153114,1555,1555,1555,1555,0
|
|
20240822,170900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,170800,2409153114,1555,1555,1555,1555,0
|
|
20240822,170700,2409153114,1555,1555,1555,1555,0
|
|
20240822,170600,2409153114,1555,1555,1555,1555,0
|
|
20240822,170500,2409153114,1555,1555,1555,1555,0
|
|
20240822,170400,2409153114,1555,1555,1555,1555,0
|
|
20240822,170300,2409153114,1555,1555,1555,1555,0
|
|
20240822,170200,2409153114,1555,1555,1555,1555,0
|
|
20240822,170100,2409153114,1555,1555,1555,1555,0
|
|
20240822,170000,2409153114,1555,1555,1555,1555,0
|
|
20240822,165900,2409153114,1555,1555,1555,1555,0
|
|
20240822,165800,2409153114,1555,1555,1555,1555,0
|
|
20240822,165700,2409153114,1555,1555,1555,1555,0
|
|
20240822,165600,2409153114,1555,1555,1555,1555,0
|
|
20240822,165500,2409153114,1555,1555,1555,1555,0
|
|
20240822,165400,2409153114,1555,1555,1555,1555,0
|
|
20240822,165300,2409153114,1555,1555,1555,1555,0
|
|
20240822,165200,2409153114,1555,1555,1555,1555,0
|
|
20240822,165100,2409153114,1555,1555,1555,1555,0
|
|
20240822,165000,2409153114,1555,1555,1555,1555,0
|
|
20240822,164900,2409153114,1555,1555,1555,1555,0
|
|
20240822,164800,2409153114,1555,1555,1555,1555,0
|
|
20240822,164700,2409153114,1555,1555,1555,1555,0
|
|
20240822,164600,2409153114,1555,1555,1555,1555,0
|
|
20240822,164500,2409153114,1555,1555,1555,1555,0
|
|
20240822,164400,2409153114,1555,1555,1555,1555,0
|
|
20240822,164300,2409153114,1555,1555,1555,1555,0
|
|
20240822,164200,2409153114,1555,1555,1555,1555,0
|
|
20240822,164100,2409153114,1555,1555,1555,1555,0
|
|
20240822,164000,2409153114,1555,1555,1555,1555,0
|
|
20240822,163900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,163800,2409153114,1555,1555,1555,1555,0
|
|
20240822,163700,2409153114,1555,1555,1555,1555,0
|
|
20240822,163600,2409153114,1555,1555,1555,1555,0
|
|
20240822,163500,2409153114,1555,1555,1555,1555,0
|
|
20240822,163400,2409153114,1555,1555,1555,1555,0
|
|
20240822,163300,2409153114,1555,1555,1555,1555,0
|
|
20240822,163200,2409153114,1555,1555,1555,1555,0
|
|
20240822,163100,2409153114,1555,1555,1555,1555,0
|
|
20240822,163000,2409153114,1555,1555,1555,1555,0
|
|
20240822,162900,2409153114,1555,1555,1555,1555,0
|
|
20240822,162800,2409153114,1555,1555,1555,1555,0
|
|
20240822,162700,2409153114,1555,1555,1555,1555,0
|
|
20240822,162600,2409153114,1555,1555,1555,1555,0
|
|
20240822,162500,2409153114,1555,1555,1555,1555,0
|
|
20240822,162400,2409153114,1555,1555,1555,1555,0
|
|
20240822,162300,2409153114,1555,1555,1555,1555,0
|
|
20240822,162200,2409153114,1555,1555,1555,1555,0
|
|
20240822,162100,2409153114,1555,1555,1555,1555,0
|
|
20240822,162000,2409153114,1555,1555,1555,1555,0
|
|
20240822,161900,2409153114,1555,1555,1555,1555,0
|
|
20240822,161800,2409153114,1555,1555,1555,1555,0
|
|
20240822,161700,2409153114,1555,1555,1555,1555,0
|
|
20240822,161600,2409153114,1555,1555,1555,1555,0
|
|
20240822,161500,2409153114,1555,1555,1555,1555,0
|
|
20240822,161400,2409153114,1555,1555,1555,1555,0
|
|
20240822,161300,2409153114,1555,1555,1555,1555,0
|
|
20240822,161200,2409153114,1555,1555,1555,1555,0
|
|
20240822,161100,2409153114,1555,1555,1555,1555,0
|
|
20240822,161000,2409153114,1555,1555,1555,1555,0
|
|
20240822,160900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,160800,2409153114,1555,1555,1555,1555,0
|
|
20240822,160700,2409153114,1555,1555,1555,1555,0
|
|
20240822,160600,2409153114,1555,1555,1555,1555,0
|
|
20240822,160500,2409153114,1555,1555,1555,1555,0
|
|
20240822,160400,2409153114,1555,1555,1555,1555,0
|
|
20240822,160300,2409153114,1555,1555,1555,1555,0
|
|
20240822,160200,2409153114,1555,1555,1555,1555,0
|
|
20240822,160100,2409153114,1555,1555,1555,1555,0
|
|
20240822,160000,2409153114,1555,1555,1555,1555,0
|
|
20240822,155900,2409153114,1555,1555,1555,1555,0
|
|
20240822,155800,2409153114,1555,1555,1555,1555,0
|
|
20240822,155700,2409153114,1555,1555,1555,1555,0
|
|
20240822,155600,2409153114,1555,1555,1555,1555,0
|
|
20240822,155500,2409153114,1555,1555,1555,1555,0
|
|
20240822,155400,2409153114,1555,1555,1555,1555,0
|
|
20240822,155300,2409153114,1555,1555,1555,1555,0
|
|
20240822,155200,2409153114,1555,1555,1555,1555,0
|
|
20240822,155100,2409153114,1555,1555,1555,1555,0
|
|
20240822,155000,2409153114,1555,1555,1555,1555,0
|
|
20240822,154900,2409153114,1555,1555,1555,1555,0
|
|
20240822,154800,2409153114,1555,1555,1555,1555,0
|
|
20240822,154700,2409153114,1555,1555,1555,1555,0
|
|
20240822,154600,2409153114,1555,1555,1555,1555,0
|
|
20240822,154500,2409153114,1555,1555,1555,1555,0
|
|
20240822,154400,2409153114,1555,1555,1555,1555,0
|
|
20240822,154300,2409153114,1555,1555,1555,1555,0
|
|
20240822,154200,2409153114,1555,1555,1555,1555,0
|
|
20240822,154100,2409153114,1555,1555,1555,1555,0
|
|
20240822,154000,2409153114,1555,1555,1555,1555,0
|
|
20240822,153900,2409153114,1555,1555,1555,1555,11068
|
|
20240822,153800,2409153114,1555,1555,1555,1555,0
|
|
20240822,153700,2409153114,1555,1555,1555,1555,0
|
|
20240822,153600,2409153114,1555,1555,1555,1555,0
|
|
20240822,153500,2409153114,1555,1555,1555,1555,0
|
|
20240822,153400,2409153114,1555,1555,1555,1555,0
|
|
20240822,153300,2409153114,1555,1555,1555,1555,0
|
|
20240822,153200,2409153114,1555,1555,1555,1555,0
|
|
20240822,153100,2409153114,1555,1555,1555,1555,0
|
|
20240822,153000,2409153114,1555,1555,1555,1555,11068
|
|
20240822,152900,2391942374,1560,1560,1560,1560,0
|
|
20240822,152800,2391942374,1560,1560,1560,1560,0
|
|
20240822,152700,2391942374,1560,1560,1560,1560,0
|
|
20240822,152600,2391942374,1560,1560,1560,1560,0
|
|
20240822,152500,2391942374,1560,1560,1560,1560,0
|
|
20240822,152400,2391942374,1560,1560,1560,1560,0
|
|
20240822,152300,2391942374,1560,1560,1560,1560,0
|
|
20240822,152200,2391942374,1560,1560,1560,1560,0
|
|
20240822,152100,2391942374,1560,1560,1560,1560,0
|
|
20240822,152000,2391942374,1560,1560,1560,1560,0
|
|
20240822,151900,2391942374,1560,1549,1560,1548,10627
|
|
20240822,151800,2375441281,1551,1554,1554,1549,2958
|
|
20240822,151700,2370853032,1551,1554,1554,1548,1959
|
|
20240822,151600,2367815842,1554,1547,1554,1547,5812
|
|
20240822,151500,2358800257,1547,1546,1548,1546,713
|
|
20240822,151400,2357697233,1546,1540,1546,1539,16450
|
|
20240822,151300,2332294982,1540,1543,1543,1540,10606
|
|
20240822,151200,2315952415,1545,1543,1546,1543,5236
|
|
20240822,151100,2307863452,1542,1542,1542,1541,3978
|
|
20240822,151000,2301732496,1542,1543,1543,1542,607
|
|
20240822,150900,2300796437,1543,1544,1544,1543,23
|
|
20240822,150800,2300760935,1545,1545,1545,1542,6333
|
|
20240822,150700,2290988005,1545,1546,1546,1544,31
|
|
20240822,150600,2290940110,1546,1543,1546,1543,3478
|
|
20240822,150500,2285571766,1543,1543,1545,1543,1518
|
|
20240822,150400,2283229426,1543,1544,1546,1543,3856
|
|
20240822,150300,2277275765,1543,1545,1545,1542,3002
|
|
20240822,150200,2272642515,1547,1547,1547,1547,103
|
|
20240822,150100,2272483174,1548,1548,1548,1548,0
|
|
20240822,150000,2272483174,1548,1545,1548,1542,1000
|
|
20240822,145900,2270939671,1542,1544,1544,1541,30079
|
|
20240822,145800,2224540954,1545,1545,1545,1545,1080
|
|
20240822,145700,2222872354,1546,1547,1547,1545,3233
|
|
20240822,145600,2217874764,1547,1548,1548,1547,806
|
|
20240822,145500,2216627860,1547,1547,1547,1547,1
|
|
20240822,145400,2216626313,1549,1549,1549,1546,2204
|
|
20240822,145300,2213218689,1549,1550,1550,1547,56
|
|
20240822,145200,2213132052,1550,1552,1552,1550,343
|
|
20240822,145100,2212599802,1554,1554,1554,1548,5801
|
|
20240822,145000,2203615048,1549,1549,1555,1549,4502
|
|
20240822,144900,2196638438,1555,1553,1555,1550,6007
|
|
20240822,144800,2187323228,1552,1549,1552,1549,5304
|
|
20240822,144700,2179101246,1549,1549,1549,1545,12320
|
|
20240822,144600,2160048425,1550,1550,1550,1550,501
|
|
20240822,144500,2159271875,1551,1552,1552,1551,100
|
|
20240822,144400,2159116737,1552,1550,1552,1549,3265
|
|
20240822,144300,2154056980,1550,1548,1550,1548,6717
|
|
20240822,144200,2143648266,1548,1548,1548,1548,1209
|
|
20240822,144100,2141776734,1548,1547,1548,1547,1000
|
|
20240822,144000,2140229167,1545,1544,1545,1544,5363
|
|
20240822,143900,2131948514,1545,1547,1547,1545,10460
|
|
20240822,143800,2115785476,1547,1547,1547,1545,3289
|
|
20240822,143700,2110701645,1547,1547,1547,1547,0
|
|
20240822,143600,2110701645,1547,1546,1548,1546,3523
|
|
20240822,143500,2105254981,1547,1547,1550,1547,3929
|
|
20240822,143400,2099175498,1549,1551,1551,1547,4859
|
|
20240822,143300,2091658442,1549,1548,1549,1548,1351
|
|
20240822,143200,2089566593,1549,1548,1549,1548,283
|
|
20240822,143100,2089128508,1548,1550,1550,1548,1933
|
|
20240822,143000,2086134813,1549,1549,1549,1549,776
|
|
20240822,142900,2084932789,1549,1550,1550,1549,3228
|
|
20240822,142800,2079932193,1550,1549,1550,1549,1505
|
|
20240822,142700,2077599846,1550,1550,1550,1550,12
|
|
20240822,142600,2077581246,1549,1551,1551,1549,1922
|
|
20240822,142500,2074602827,1551,1550,1551,1550,1043
|
|
20240822,142400,2072986134,1551,1550,1551,1550,4665
|
|
20240822,142300,2065754373,1549,1550,1550,1549,3000
|
|
20240822,142200,2061107333,1550,1551,1551,1550,319
|
|
20240822,142100,2060612882,1550,1549,1550,1549,249
|
|
20240822,142000,2060227132,1550,1550,1550,1549,1286
|
|
20240822,141900,2058234882,1550,1550,1551,1548,8830
|
|
20240822,141800,2044548780,1550,1551,1551,1549,3278
|
|
20240822,141700,2039468879,1551,1553,1553,1550,2037
|
|
20240822,141600,2036309563,1553,1553,1553,1552,1352
|
|
20240822,141500,2034210907,1553,1553,1553,1552,163
|
|
20240822,141400,2033957918,1553,1552,1553,1551,2780
|
|
20240822,141300,2029644206,1552,1549,1553,1549,2808
|
|
20240822,141200,2025294495,1552,1551,1553,1550,2264
|
|
20240822,141100,2021783320,1555,1555,1555,1555,0
|
|
20240822,141000,2021783320,1555,1552,1555,1550,9876
|
|
20240822,140900,2006466573,1551,1551,1551,1551,1808
|
|
20240822,140800,2003662365,1553,1552,1553,1552,1273
|
|
20240822,140700,2001686666,1551,1551,1551,1551,689
|
|
20240822,140600,2000618027,1551,1552,1552,1551,2603
|
|
20240822,140500,1996580772,1551,1554,1555,1551,12137
|
|
20240822,140400,1977729343,1555,1555,1555,1555,1001
|
|
20240822,140300,1976172788,1554,1554,1554,1554,25
|
|
20240822,140200,1976133938,1554,1551,1554,1551,4125
|
|
20240822,140100,1969727747,1552,1552,1552,1552,304
|
|
20240822,140000,1969255939,1552,1552,1552,1552,1
|
|
20240822,135900,1969254387,1552,1553,1553,1552,144
|
|
20240822,135800,1969030756,1553,1554,1554,1553,106
|
|
20240822,135700,1968866119,1554,1550,1554,1550,2810
|
|
20240822,135600,1964507004,1550,1550,1550,1550,454
|
|
20240822,135500,1963803304,1552,1552,1552,1548,258
|
|
20240822,135400,1963403840,1551,1551,1551,1550,1658
|
|
20240822,135300,1960832936,1551,1548,1551,1547,15654
|
|
20240822,135200,1936608790,1548,1551,1551,1548,4559
|
|
20240822,135100,1929544767,1551,1551,1551,1551,30
|
|
20240822,135000,1929498237,1552,1552,1552,1552,2
|
|
20240822,134900,1929495133,1552,1552,1552,1552,2757
|
|
20240822,134800,1925216269,1552,1552,1552,1551,4200
|
|
20240822,134700,1918699750,1553,1553,1553,1553,312
|
|
20240822,134600,1918215214,1553,1553,1553,1553,1060
|
|
20240822,134500,1916569034,1554,1554,1554,1554,0
|
|
20240822,134400,1916569034,1554,1554,1554,1554,5
|
|
20240822,134300,1916561264,1554,1553,1554,1552,4683
|
|
20240822,134200,1909293223,1552,1552,1553,1552,529
|
|
20240822,134100,1908471914,1553,1553,1553,1553,500
|
|
20240822,134000,1907695414,1554,1555,1555,1554,511
|
|
20240822,133900,1906901309,1556,1554,1557,1554,2410
|
|
20240822,133800,1903153109,1554,1554,1554,1554,25
|
|
20240822,133700,1903114259,1553,1553,1553,1553,853
|
|
20240822,133600,1901789550,1554,1554,1554,1554,111
|
|
20240822,133500,1901617056,1552,1552,1552,1552,3313
|
|
20240822,133400,1896475280,1552,1551,1552,1551,856
|
|
20240822,133300,1895147621,1552,1552,1552,1552,0
|
|
20240822,133200,1895147621,1552,1552,1552,1552,37
|
|
20240822,133100,1895090197,1551,1551,1551,1551,400
|
|
20240822,133000,1894469797,1553,1549,1553,1549,1087
|
|
20240822,132900,1892785525,1550,1553,1553,1549,9988
|
|
20240822,132800,1877304153,1553,1553,1554,1553,1801
|
|
20240822,132700,1874507199,1553,1553,1553,1553,429
|
|
20240822,132600,1873840962,1553,1553,1553,1553,0
|
|
20240822,132500,1873840962,1553,1552,1554,1550,2421
|
|
20240822,132400,1870081926,1550,1548,1554,1548,1506
|
|
20240822,132300,1867744360,1555,1547,1555,1547,17654
|
|
20240822,132200,1840395096,1547,1548,1548,1546,2424
|
|
20240822,132100,1836647566,1546,1550,1550,1546,3520
|
|
20240822,132000,1831201410,1550,1551,1551,1550,665
|
|
20240822,131900,1830170417,1551,1549,1551,1548,353
|
|
20240822,131800,1829623946,1552,1552,1552,1548,830
|
|
20240822,131700,1828336986,1552,1549,1552,1547,1258
|
|
20240822,131600,1826389893,1548,1550,1551,1548,4518
|
|
20240822,131500,1819391127,1551,1557,1557,1550,39095
|
|
20240822,131400,1758749252,1558,1558,1558,1558,300
|
|
20240822,131300,1758281852,1556,1557,1557,1556,1918
|
|
20240822,131200,1755296596,1557,1558,1558,1557,139
|
|
20240822,131100,1755080036,1558,1560,1561,1558,184
|
|
20240822,131000,1754793255,1559,1559,1559,1559,100
|
|
20240822,130900,1754637355,1560,1562,1563,1560,102
|
|
20240822,130800,1754477946,1563,1561,1563,1560,579
|
|
20240822,130700,1753574245,1563,1563,1563,1563,642
|
|
20240822,130600,1752570799,1563,1563,1563,1563,1
|
|
20240822,130500,1752569236,1561,1560,1561,1560,1008
|
|
20240822,130400,1750995909,1560,1560,1560,1560,40
|
|
20240822,130300,1750933509,1560,1559,1560,1559,1055
|
|
20240822,130200,1749288560,1560,1560,1560,1560,6
|
|
20240822,130100,1749279200,1560,1559,1560,1559,104
|
|
20240822,130000,1749117060,1559,1558,1559,1558,1107
|
|
20240822,125900,1747392097,1559,1560,1560,1559,1257
|
|
20240822,125800,1745431398,1561,1560,1561,1560,508
|
|
20240822,125700,1744638916,1561,1560,1561,1560,1437
|
|
20240822,125600,1742397195,1562,1564,1564,1560,578
|
|
20240822,125500,1741495299,1565,1562,1565,1562,7
|
|
20240822,125400,1741484347,1566,1559,1566,1559,815
|
|
20240822,125300,1740209720,1563,1559,1564,1559,3761
|
|
20240822,125200,1734331980,1560,1564,1564,1560,1511
|
|
20240822,125100,1731974784,1564,1558,1564,1558,5028
|
|
20240822,125000,1724138706,1558,1556,1558,1556,1654
|
|
20240822,124900,1721564276,1555,1557,1557,1555,125
|
|
20240822,124800,1721369851,1557,1555,1557,1555,4
|
|
20240822,124700,1721363625,1555,1558,1558,1555,1020
|
|
20240822,124600,1719777389,1558,1555,1558,1555,1410
|
|
20240822,124500,1717580983,1554,1553,1554,1553,3004
|
|
20240822,124400,1712915767,1553,1554,1556,1553,4152
|
|
20240822,124300,1706463543,1555,1558,1558,1553,5870
|
|
20240822,124200,1697331514,1558,1558,1558,1557,3154
|
|
20240822,124100,1692419593,1558,1560,1560,1557,2079
|
|
20240822,124000,1689181349,1560,1564,1564,1559,3637
|
|
20240822,123900,1683500757,1564,1564,1565,1564,728
|
|
20240822,123800,1682362161,1564,1564,1564,1563,865
|
|
20240822,123700,1681010151,1564,1562,1564,1561,739
|
|
20240822,123600,1679855813,1561,1562,1562,1560,1984
|
|
20240822,123500,1676756826,1560,1560,1562,1560,10652
|
|
20240822,123400,1660119281,1562,1564,1564,1559,19
|
|
20240822,123300,1660089639,1560,1560,1560,1558,2558
|
|
20240822,123200,1656100441,1560,1560,1560,1560,7
|
|
20240822,123100,1656089521,1561,1561,1561,1561,1
|
|
20240822,123000,1656087960,1559,1562,1562,1559,8154
|
|
20240822,122900,1643365135,1562,1562,1562,1562,329
|
|
20240822,122800,1642851237,1562,1564,1564,1562,1147
|
|
20240822,122700,1641058753,1565,1565,1565,1565,152
|
|
20240822,122600,1640820873,1564,1561,1565,1561,1804
|
|
20240822,122500,1638003922,1565,1565,1565,1564,852
|
|
20240822,122400,1636671392,1565,1564,1565,1560,4238
|
|
20240822,122300,1630042672,1564,1564,1564,1561,1500
|
|
20240822,122200,1627701138,1564,1563,1564,1562,1726
|
|
20240822,122100,1625004249,1563,1561,1563,1560,123
|
|
20240822,122000,1624812145,1561,1561,1562,1561,1398
|
|
20240822,121900,1622629608,1562,1562,1562,1562,0
|
|
20240822,121800,1622629608,1562,1558,1562,1558,2352
|
|
20240822,121700,1618963431,1558,1559,1559,1557,2700
|
|
20240822,121600,1614754284,1562,1561,1562,1560,891
|
|
20240822,121500,1613364312,1561,1561,1561,1561,0
|
|
20240822,121400,1613364312,1561,1561,1562,1561,309
|
|
20240822,121300,1612881962,1562,1564,1564,1561,2104
|
|
20240822,121200,1609595894,1564,1564,1564,1564,32
|
|
20240822,121100,1609545846,1565,1564,1565,1564,294
|
|
20240822,121000,1609086029,1564,1565,1565,1564,308
|
|
20240822,120900,1608604116,1566,1566,1568,1566,859
|
|
20240822,120800,1607258915,1568,1568,1568,1568,2
|
|
20240822,120700,1607255779,1568,1570,1570,1568,1400
|
|
20240822,120600,1605060376,1571,1571,1571,1571,9
|
|
20240822,120500,1605046237,1571,1574,1574,1571,4034
|
|
20240822,120400,1598703654,1572,1574,1574,1572,2660
|
|
20240822,120300,1594519224,1571,1571,1575,1569,4809
|
|
20240822,120200,1586956766,1572,1569,1572,1569,3850
|
|
20240822,120100,1580910651,1569,1564,1569,1564,4870
|
|
20240822,120000,1573292265,1563,1560,1564,1559,7594
|
|
20240822,115900,1561437683,1559,1559,1559,1559,1139
|
|
20240822,115800,1559661982,1559,1559,1559,1559,117
|
|
20240822,115700,1559479579,1557,1554,1557,1554,3957
|
|
20240822,115600,1553323835,1554,1552,1554,1552,10
|
|
20240822,115500,1553308300,1553,1555,1555,1549,23
|
|
20240822,115400,1553272587,1550,1557,1557,1550,6621
|
|
20240822,115300,1543008807,1555,1554,1555,1550,10213
|
|
20240822,115200,1527147007,1556,1557,1557,1555,8339
|
|
20240822,115100,1514179107,1558,1556,1558,1556,3715
|
|
20240822,115000,1508398565,1556,1558,1558,1556,202
|
|
20240822,114900,1508084054,1558,1557,1558,1557,2130
|
|
20240822,114800,1504766254,1557,1559,1559,1557,5514
|
|
20240822,114700,1496179550,1559,1559,1561,1557,3375
|
|
20240822,114600,1490918495,1559,1559,1559,1559,47
|
|
20240822,114500,1490845222,1557,1562,1562,1557,885
|
|
20240822,114400,1489464408,1562,1562,1562,1562,2
|
|
20240822,114300,1489461284,1562,1563,1564,1561,7361
|
|
20240822,114200,1477968131,1563,1558,1563,1558,2433
|
|
20240822,114100,1474175548,1558,1559,1559,1558,304
|
|
20240822,114000,1473701913,1559,1563,1563,1559,529
|
|
20240822,113900,1472876091,1564,1557,1564,1556,4679
|
|
20240822,113800,1465591710,1557,1553,1557,1553,7930
|
|
20240822,113700,1453251037,1553,1552,1553,1550,7521
|
|
20240822,113600,1441582561,1553,1550,1555,1549,1153
|
|
20240822,113500,1439795862,1550,1546,1550,1546,2442
|
|
20240822,113400,1436019368,1546,1540,1546,1539,9615
|
|
20240822,113300,1421213945,1544,1542,1546,1539,14311
|
|
20240822,113200,1399165315,1545,1547,1547,1540,9725
|
|
20240822,113100,1384161920,1548,1548,1548,1538,8211
|
|
20240822,113000,1371511672,1549,1552,1552,1540,17742
|
|
20240822,112900,1344107417,1553,1556,1557,1552,2959
|
|
20240822,112800,1339511576,1556,1555,1556,1550,36581
|
|
20240822,112700,1282773720,1552,1557,1557,1552,9365
|
|
20240822,112600,1268205366,1556,1558,1558,1555,1875
|
|
20240822,112500,1265288711,1558,1559,1559,1553,2636
|
|
20240822,112400,1261194229,1559,1559,1559,1553,3862
|
|
20240822,112300,1255184632,1559,1560,1563,1551,18307
|
|
20240822,112200,1226709248,1563,1560,1563,1560,201
|
|
20240822,112100,1226395088,1561,1565,1565,1561,37
|
|
20240822,112000,1226337203,1565,1566,1566,1559,10926
|
|
20240822,111900,1209290868,1566,1568,1568,1560,24369
|
|
20240822,111800,1171222811,1570,1568,1570,1568,869
|
|
20240822,111700,1169860179,1568,1567,1568,1567,5
|
|
20240822,111600,1169852341,1570,1568,1570,1566,4598
|
|
20240822,111500,1162649545,1568,1569,1569,1565,5992
|
|
20240822,111400,1153258788,1570,1571,1571,1570,251
|
|
20240822,111300,1152864668,1571,1570,1571,1570,2736
|
|
20240822,111200,1148567086,1571,1568,1571,1568,6525
|
|
20240822,111100,1138335877,1568,1568,1568,1567,1310
|
|
20240822,111000,1136282648,1568,1570,1570,1564,19116
|
|
20240822,110900,1106322341,1571,1571,1571,1570,880
|
|
20240822,110800,1104940189,1570,1571,1571,1570,863
|
|
20240822,110700,1103585276,1571,1571,1571,1571,1005
|
|
20240822,110600,1102006421,1571,1570,1571,1570,1282
|
|
20240822,110500,1099993679,1569,1570,1570,1569,4252
|
|
20240822,110400,1093321760,1571,1573,1573,1571,802
|
|
20240822,110300,1092061812,1571,1570,1571,1570,2553
|
|
20240822,110200,1088052752,1568,1569,1569,1567,18987
|
|
20240822,110100,1058290406,1569,1571,1572,1569,6357
|
|
20240822,110000,1048308865,1573,1572,1573,1570,3758
|
|
20240822,105900,1042404490,1572,1575,1575,1570,34435
|
|
20240822,105800,988257095,1577,1577,1577,1577,0
|
|
20240822,105700,988257095,1577,1576,1577,1576,419
|
|
20240822,105600,987596461,1579,1579,1581,1579,6490
|
|
20240822,105500,977342924,1576,1579,1580,1576,4920
|
|
20240822,105400,969574004,1580,1579,1580,1578,1112
|
|
20240822,105300,967818866,1576,1576,1576,1576,1
|
|
20240822,105200,967817290,1581,1579,1581,1579,4
|
|
20240822,105100,967810972,1581,1581,1581,1581,23
|
|
20240822,105000,967774609,1581,1577,1581,1576,3644
|
|
20240822,104900,962029061,1578,1578,1578,1578,1335
|
|
20240822,104800,959922431,1578,1578,1578,1578,300
|
|
20240822,104700,959449031,1575,1575,1578,1575,2545
|
|
20240822,104600,955440542,1576,1577,1577,1576,1136
|
|
20240822,104500,953650187,1577,1577,1577,1577,38
|
|
20240822,104400,953590261,1578,1578,1578,1577,105
|
|
20240822,104300,953424661,1577,1578,1578,1577,854
|
|
20240822,104200,952077900,1578,1578,1578,1578,194
|
|
20240822,104100,951771768,1578,1579,1580,1578,1113
|
|
20240822,104000,950014347,1581,1581,1581,1580,3017
|
|
20240822,103900,945246686,1582,1581,1583,1580,5238
|
|
20240822,103800,936967254,1580,1580,1580,1580,606
|
|
20240822,103700,936009774,1581,1578,1581,1578,1949
|
|
20240822,103600,932934073,1579,1579,1579,1579,17
|
|
20240822,103500,932907230,1577,1574,1579,1574,5640
|
|
20240822,103400,924024311,1574,1573,1574,1572,1847
|
|
20240822,103300,921118243,1572,1575,1575,1572,3345
|
|
20240822,103200,915856621,1576,1576,1577,1576,3376
|
|
20240822,103100,910536044,1577,1577,1577,1576,917
|
|
20240822,103000,909090577,1577,1581,1581,1577,641
|
|
20240822,102900,908078334,1581,1579,1581,1579,217
|
|
20240822,102800,907735687,1577,1574,1577,1574,4927
|
|
20240822,102700,899972373,1574,1573,1575,1572,3793
|
|
20240822,102600,894007418,1573,1573,1577,1573,394
|
|
20240822,102500,893387644,1576,1576,1576,1576,853
|
|
20240822,102400,892043316,1577,1573,1577,1573,1479
|
|
20240822,102300,889716845,1578,1573,1578,1573,1604
|
|
20240822,102200,887188748,1573,1573,1573,1573,243
|
|
20240822,102100,886806509,1573,1574,1574,1573,4390
|
|
20240822,102000,879898435,1575,1578,1578,1575,613
|
|
20240822,101900,878932480,1580,1580,1580,1580,411
|
|
20240822,101800,878283100,1580,1583,1583,1580,101
|
|
20240822,101700,878123517,1579,1584,1585,1579,4411
|
|
20240822,101600,871150343,1584,1580,1584,1579,1022
|
|
20240822,101500,869536483,1584,1585,1587,1580,1661
|
|
20240822,101400,866907667,1588,1588,1588,1588,52
|
|
20240822,101300,866825091,1593,1593,1593,1593,0
|
|
20240822,101200,866825091,1593,1578,1593,1577,19496
|
|
20240822,101100,835987281,1577,1580,1580,1577,434
|
|
20240822,101000,835302533,1580,1574,1580,1572,1426
|
|
20240822,100900,833056570,1574,1576,1576,1574,4932
|
|
20240822,100800,825288352,1579,1579,1580,1579,996
|
|
20240822,100700,823715667,1579,1575,1580,1575,1978
|
|
20240822,100600,820599068,1577,1577,1577,1574,1011
|
|
20240822,100500,819007242,1575,1575,1575,1573,4345
|
|
20240822,100400,812164301,1575,1575,1576,1572,2303
|
|
20240822,100300,808540997,1575,1573,1575,1573,2200
|
|
20240822,100200,805080388,1575,1574,1575,1572,121
|
|
20240822,100100,804889828,1575,1574,1575,1574,6
|
|
20240822,100000,804880383,1572,1574,1574,1571,2279
|
|
20240822,095900,801296408,1575,1575,1575,1575,1580
|
|
20240822,095800,798807908,1576,1576,1579,1576,603
|
|
20240822,095700,797857575,1576,1575,1576,1575,60
|
|
20240822,095600,797763057,1576,1576,1576,1576,614
|
|
20240822,095500,796795393,1576,1577,1577,1576,1900
|
|
20240822,095400,793800618,1580,1575,1580,1575,6518
|
|
20240822,095300,783522992,1575,1570,1575,1570,1874
|
|
20240822,095200,780576686,1570,1570,1573,1569,11735
|
|
20240822,095100,762151251,1570,1572,1573,1570,7111
|
|
20240822,095000,750982970,1572,1575,1575,1572,2330
|
|
20240822,094900,747317525,1575,1574,1576,1572,3824
|
|
20240822,094800,741298342,1573,1582,1583,1573,19542
|
|
20240822,094700,710477006,1585,1580,1585,1580,4166
|
|
20240822,094600,703881404,1586,1578,1586,1578,5174
|
|
20240822,094500,695716324,1578,1578,1578,1577,64
|
|
20240822,094400,695615383,1578,1570,1578,1570,19569
|
|
20240822,094300,664865015,1570,1571,1572,1567,8949
|
|
20240822,094200,650806766,1572,1575,1575,1570,16880
|
|
20240822,094100,624258634,1575,1578,1578,1574,6043
|
|
20240822,094000,614743865,1575,1590,1590,1575,33940
|
|
20240822,093900,561065845,1586,1590,1600,1586,13651
|
|
20240822,093800,539361759,1601,1590,1602,1585,16245
|
|
20240822,093700,513583482,1590,1590,1603,1589,693
|
|
20240822,093600,512481792,1589,1590,1590,1587,16546
|
|
20240822,093500,486191558,1593,1599,1599,1590,26089
|
|
20240822,093400,444661219,1603,1595,1604,1595,5513
|
|
20240822,093300,435841487,1606,1608,1608,1596,9273
|
|
20240822,093200,421030618,1608,1604,1608,1600,6942
|
|
20240822,093100,409904954,1600,1604,1606,1600,6267
|
|
20240822,093000,399868366,1608,1610,1610,1604,2134
|
|
20240822,092900,396434729,1614,1608,1614,1608,3768
|
|
20240822,092800,390373082,1606,1602,1606,1600,11467
|
|
20240822,092700,372005447,1602,1603,1603,1597,378
|
|
20240822,092600,371401713,1598,1606,1606,1598,7220
|
|
20240822,092500,359837166,1607,1607,1607,1607,1
|
|
20240822,092400,359835559,1602,1607,1607,1602,10031
|
|
20240822,092300,343736962,1608,1600,1608,1600,12412
|
|
20240822,092200,323865065,1600,1598,1600,1596,4683
|
|
20240822,092100,316378010,1598,1600,1600,1595,7818
|
|
20240822,092000,303889742,1600,1598,1600,1598,1777
|
|
20240822,091900,301047791,1600,1602,1602,1597,3605
|
|
20240822,091800,295281976,1603,1600,1603,1598,5475
|
|
20240822,091700,286530009,1603,1602,1604,1602,9567
|
|
20240822,091600,271187116,1601,1597,1601,1596,7482
|
|
20240822,091500,259232408,1602,1603,1603,1602,1032
|
|
20240822,091400,257578842,1604,1593,1604,1592,8183
|
|
20240822,091300,244539977,1593,1603,1603,1590,12738
|
|
20240822,091200,224240122,1598,1600,1604,1598,4463
|
|
20240822,091100,217102398,1603,1605,1605,1603,1946
|
|
20240822,091000,213982396,1608,1597,1608,1595,7042
|
|
20240822,090900,202713742,1595,1595,1595,1594,7968
|
|
20240822,090800,190007932,1594,1597,1597,1593,2700
|
|
20240822,090700,185701261,1597,1604,1604,1596,9222
|
|
20240822,090600,170943721,1601,1614,1614,1601,11638
|
|
20240822,090500,152250137,1621,1614,1622,1610,8392
|
|
20240822,090400,138672625,1613,1585,1613,1585,14775
|
|
20240822,090300,115039742,1593,1594,1601,1585,20903
|
|
20240822,090200,81829679,1594,1603,1603,1580,32266
|
|
20240822,090100,30655989,1603,1606,1614,1603,10164
|
|
20240822,090000,14339952,1606,1605,1619,1605,8920
|