586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184300,218470611,1563,1563,1563,1563,1571
|
|
20240819,184200,218470611,1563,1563,1563,1563,0
|
|
20240819,184100,218470611,1563,1563,1563,1563,0
|
|
20240819,184000,218470611,1563,1563,1563,1563,0
|
|
20240819,183900,218470611,1563,1563,1563,1563,0
|
|
20240819,183800,218470611,1563,1563,1563,1563,0
|
|
20240819,183700,218470611,1563,1563,1563,1563,0
|
|
20240819,183600,218470611,1563,1563,1563,1563,0
|
|
20240819,183500,218470611,1563,1563,1563,1563,0
|
|
20240819,183400,218470611,1563,1563,1563,1563,0
|
|
20240819,183300,218470611,1563,1563,1563,1563,0
|
|
20240819,183200,218470611,1563,1563,1563,1563,0
|
|
20240819,183100,218470611,1563,1563,1563,1563,0
|
|
20240819,183000,218470611,1563,1563,1563,1563,0
|
|
20240819,182900,218470611,1563,1563,1563,1563,0
|
|
20240819,182800,218470611,1563,1563,1563,1563,0
|
|
20240819,182700,218470611,1563,1563,1563,1563,0
|
|
20240819,182600,218470611,1563,1563,1563,1563,0
|
|
20240819,182500,218470611,1563,1563,1563,1563,0
|
|
20240819,182400,218470611,1563,1563,1563,1563,0
|
|
20240819,182300,218470611,1563,1563,1563,1563,0
|
|
20240819,182200,218470611,1563,1563,1563,1563,0
|
|
20240819,182100,218470611,1563,1563,1563,1563,0
|
|
20240819,182000,218470611,1563,1563,1563,1563,0
|
|
20240819,181900,218470611,1563,1563,1563,1563,0
|
|
20240819,181800,218470611,1563,1563,1563,1563,0
|
|
20240819,181700,218470611,1563,1563,1563,1563,0
|
|
20240819,181600,218470611,1563,1563,1563,1563,0
|
|
20240819,181500,218470611,1563,1563,1563,1563,0
|
|
20240819,181400,218470611,1563,1563,1563,1563,0
|
|
20240819,181300,218470611,1563,1563,1563,1563,1571
|
|
20240819,181200,218470611,1563,1563,1563,1563,0
|
|
20240819,181100,218470611,1563,1563,1563,1563,0
|
|
20240819,181000,218470611,1563,1563,1563,1563,0
|
|
20240819,180900,218470611,1563,1563,1563,1563,0
|
|
20240819,180800,218470611,1563,1563,1563,1563,0
|
|
20240819,180700,218470611,1563,1563,1563,1563,0
|
|
20240819,180600,218470611,1563,1563,1563,1563,0
|
|
20240819,180500,218470611,1563,1563,1563,1563,0
|
|
20240819,180400,218470611,1563,1563,1563,1563,0
|
|
20240819,180300,218470611,1563,1563,1563,1563,0
|
|
20240819,180200,218470611,1563,1563,1563,1563,0
|
|
20240819,180100,218470611,1563,1563,1563,1563,0
|
|
20240819,180000,218470611,1563,1563,1563,1563,0
|
|
20240819,175900,218470611,1563,1563,1563,1563,0
|
|
20240819,175800,218470611,1563,1563,1563,1563,0
|
|
20240819,175700,218470611,1563,1563,1563,1563,0
|
|
20240819,175600,218470611,1563,1563,1563,1563,0
|
|
20240819,175500,218470611,1563,1563,1563,1563,0
|
|
20240819,175400,218470611,1563,1563,1563,1563,0
|
|
20240819,175300,218470611,1563,1563,1563,1563,0
|
|
20240819,175200,218470611,1563,1563,1563,1563,0
|
|
20240819,175100,218470611,1563,1563,1563,1563,0
|
|
20240819,175000,218470611,1563,1563,1563,1563,0
|
|
20240819,174900,218470611,1563,1563,1563,1563,0
|
|
20240819,174800,218470611,1563,1563,1563,1563,0
|
|
20240819,174700,218470611,1563,1563,1563,1563,0
|
|
20240819,174600,218470611,1563,1563,1563,1563,0
|
|
20240819,174500,218470611,1563,1563,1563,1563,0
|
|
20240819,174400,218470611,1563,1563,1563,1563,0
|
|
20240819,174300,218470611,1563,1563,1563,1563,1571
|
|
20240819,174200,218470611,1563,1563,1563,1563,0
|
|
20240819,174100,218470611,1563,1563,1563,1563,0
|
|
20240819,174000,218470611,1563,1563,1563,1563,0
|
|
20240819,173900,218470611,1563,1563,1563,1563,0
|
|
20240819,173800,218470611,1563,1563,1563,1563,0
|
|
20240819,173700,218470611,1563,1563,1563,1563,0
|
|
20240819,173600,218470611,1563,1563,1563,1563,0
|
|
20240819,173500,218470611,1563,1563,1563,1563,0
|
|
20240819,173400,218470611,1563,1563,1563,1563,0
|
|
20240819,173300,218470611,1563,1563,1563,1563,0
|
|
20240819,173200,218470611,1563,1563,1563,1563,0
|
|
20240819,173100,218470611,1563,1563,1563,1563,0
|
|
20240819,173000,218470611,1563,1563,1563,1563,0
|
|
20240819,172900,218470611,1563,1563,1563,1563,0
|
|
20240819,172800,218470611,1563,1563,1563,1563,0
|
|
20240819,172700,218470611,1563,1563,1563,1563,0
|
|
20240819,172600,218470611,1563,1563,1563,1563,0
|
|
20240819,172500,218470611,1563,1563,1563,1563,0
|
|
20240819,172400,218470611,1563,1563,1563,1563,0
|
|
20240819,172300,218470611,1563,1563,1563,1563,0
|
|
20240819,172200,218470611,1563,1563,1563,1563,0
|
|
20240819,172100,218470611,1563,1563,1563,1563,0
|
|
20240819,172000,218470611,1563,1563,1563,1563,0
|
|
20240819,171900,218470611,1563,1563,1563,1563,0
|
|
20240819,171800,218470611,1563,1563,1563,1563,0
|
|
20240819,171700,218470611,1563,1563,1563,1563,0
|
|
20240819,171600,218470611,1563,1563,1563,1563,0
|
|
20240819,171500,218470611,1563,1563,1563,1563,0
|
|
20240819,171400,218470611,1563,1563,1563,1563,0
|
|
20240819,171300,218470611,1563,1563,1563,1563,1571
|
|
20240819,171200,218470611,1563,1563,1563,1563,0
|
|
20240819,171100,218470611,1563,1563,1563,1563,0
|
|
20240819,171000,218470611,1563,1563,1563,1563,0
|
|
20240819,170900,218470611,1563,1563,1563,1563,0
|
|
20240819,170800,218470611,1563,1563,1563,1563,0
|
|
20240819,170700,218470611,1563,1563,1563,1563,0
|
|
20240819,170600,218470611,1563,1563,1563,1563,0
|
|
20240819,170500,218470611,1563,1563,1563,1563,0
|
|
20240819,170400,218470611,1563,1563,1563,1563,0
|
|
20240819,170300,218470611,1563,1563,1563,1563,0
|
|
20240819,170200,218470611,1563,1563,1563,1563,0
|
|
20240819,170100,218470611,1563,1563,1563,1563,0
|
|
20240819,170000,218470611,1563,1563,1563,1563,0
|
|
20240819,165900,218470611,1563,1563,1563,1563,0
|
|
20240819,165800,218470611,1563,1563,1563,1563,0
|
|
20240819,165700,218470611,1563,1563,1563,1563,0
|
|
20240819,165600,218470611,1563,1563,1563,1563,0
|
|
20240819,165500,218470611,1563,1563,1563,1563,0
|
|
20240819,165400,218470611,1563,1563,1563,1563,0
|
|
20240819,165300,218470611,1563,1563,1563,1563,0
|
|
20240819,165200,218470611,1563,1563,1563,1563,0
|
|
20240819,165100,218470611,1563,1563,1563,1563,0
|
|
20240819,165000,218470611,1563,1563,1563,1563,0
|
|
20240819,164900,218470611,1563,1563,1563,1563,0
|
|
20240819,164800,218470611,1563,1563,1563,1563,0
|
|
20240819,164700,218470611,1563,1563,1563,1563,0
|
|
20240819,164600,218470611,1563,1563,1563,1563,0
|
|
20240819,164500,218470611,1563,1563,1563,1563,0
|
|
20240819,164400,218470611,1563,1563,1563,1563,0
|
|
20240819,164300,218470611,1563,1563,1563,1563,1571
|
|
20240819,164200,218470611,1563,1563,1563,1563,0
|
|
20240819,164100,218470611,1563,1563,1563,1563,0
|
|
20240819,164000,218470611,1563,1563,1563,1563,0
|
|
20240819,163900,218470611,1563,1563,1563,1563,0
|
|
20240819,163800,218470611,1563,1563,1563,1563,0
|
|
20240819,163700,218470611,1563,1563,1563,1563,0
|
|
20240819,163600,218470611,1563,1563,1563,1563,0
|
|
20240819,163500,218470611,1563,1563,1563,1563,0
|
|
20240819,163400,218470611,1563,1563,1563,1563,0
|
|
20240819,163300,218470611,1563,1563,1563,1563,0
|
|
20240819,163200,218470611,1563,1563,1563,1563,0
|
|
20240819,163100,218470611,1563,1563,1563,1563,0
|
|
20240819,163000,218470611,1563,1563,1563,1563,0
|
|
20240819,162900,218470611,1563,1563,1563,1563,0
|
|
20240819,162800,218470611,1563,1563,1563,1563,0
|
|
20240819,162700,218470611,1563,1563,1563,1563,0
|
|
20240819,162600,218470611,1563,1563,1563,1563,0
|
|
20240819,162500,218470611,1563,1563,1563,1563,0
|
|
20240819,162400,218470611,1563,1563,1563,1563,0
|
|
20240819,162300,218470611,1563,1563,1563,1563,0
|
|
20240819,162200,218470611,1563,1563,1563,1563,0
|
|
20240819,162100,218470611,1563,1563,1563,1563,0
|
|
20240819,162000,218470611,1563,1563,1563,1563,0
|
|
20240819,161900,218470611,1563,1563,1563,1563,0
|
|
20240819,161800,218470611,1563,1563,1563,1563,0
|
|
20240819,161700,218470611,1563,1563,1563,1563,0
|
|
20240819,161600,218470611,1563,1563,1563,1563,0
|
|
20240819,161500,218470611,1563,1563,1563,1563,0
|
|
20240819,161400,218470611,1563,1563,1563,1563,0
|
|
20240819,161300,218470611,1563,1563,1563,1563,1571
|
|
20240819,161200,218470611,1563,1563,1563,1563,0
|
|
20240819,161100,218470611,1563,1563,1563,1563,0
|
|
20240819,161000,218470611,1563,1563,1563,1563,0
|
|
20240819,160900,218470611,1563,1563,1563,1563,0
|
|
20240819,160800,218470611,1563,1563,1563,1563,0
|
|
20240819,160700,218470611,1563,1563,1563,1563,0
|
|
20240819,160600,218470611,1563,1563,1563,1563,0
|
|
20240819,160500,218470611,1563,1563,1563,1563,0
|
|
20240819,160400,218470611,1563,1563,1563,1563,0
|
|
20240819,160300,218470611,1563,1563,1563,1563,0
|
|
20240819,160200,218470611,1563,1563,1563,1563,0
|
|
20240819,160100,218470611,1563,1563,1563,1563,0
|
|
20240819,160000,218470611,1563,1563,1563,1563,0
|
|
20240819,155900,218470611,1563,1563,1563,1563,0
|
|
20240819,155800,218470611,1563,1563,1563,1563,0
|
|
20240819,155700,218470611,1563,1563,1563,1563,0
|
|
20240819,155600,218470611,1563,1563,1563,1563,0
|
|
20240819,155500,218470611,1563,1563,1563,1563,0
|
|
20240819,155400,218470611,1563,1563,1563,1563,0
|
|
20240819,155300,218470611,1563,1563,1563,1563,0
|
|
20240819,155200,218470611,1563,1563,1563,1563,0
|
|
20240819,155100,218470611,1563,1563,1563,1563,0
|
|
20240819,155000,218470611,1563,1563,1563,1563,0
|
|
20240819,154900,218470611,1563,1563,1563,1563,0
|
|
20240819,154800,218470611,1563,1563,1563,1563,0
|
|
20240819,154700,218470611,1563,1563,1563,1563,0
|
|
20240819,154600,218470611,1563,1563,1563,1563,0
|
|
20240819,154500,218470611,1563,1563,1563,1563,0
|
|
20240819,154400,218470611,1563,1563,1563,1563,0
|
|
20240819,154300,218470611,1563,1563,1563,1563,1571
|
|
20240819,154200,218470611,1563,1563,1563,1563,0
|
|
20240819,154100,218470611,1563,1563,1563,1563,0
|
|
20240819,154000,218470611,1563,1563,1563,1563,0
|
|
20240819,153900,218470611,1563,1563,1563,1563,0
|
|
20240819,153800,218470611,1563,1563,1563,1563,0
|
|
20240819,153700,218470611,1563,1563,1563,1563,0
|
|
20240819,153600,218470611,1563,1563,1563,1563,0
|
|
20240819,153500,218470611,1563,1563,1563,1563,0
|
|
20240819,153400,218470611,1563,1563,1563,1563,0
|
|
20240819,153300,218470611,1563,1563,1563,1563,0
|
|
20240819,153200,218470611,1563,1563,1563,1563,0
|
|
20240819,153100,218470611,1563,1563,1563,1563,0
|
|
20240819,153000,218470611,1563,1563,1563,1563,1571
|
|
20240819,152900,216015138,1564,1564,1564,1564,0
|
|
20240819,152800,216015138,1564,1564,1564,1564,0
|
|
20240819,152700,216015138,1564,1564,1564,1564,0
|
|
20240819,152600,216015138,1564,1564,1564,1564,0
|
|
20240819,152500,216015138,1564,1564,1564,1564,0
|
|
20240819,152400,216015138,1564,1564,1564,1564,0
|
|
20240819,152300,216015138,1564,1564,1564,1564,0
|
|
20240819,152200,216015138,1564,1564,1564,1564,0
|
|
20240819,152100,216015138,1564,1564,1564,1564,0
|
|
20240819,152000,216015138,1564,1564,1564,1564,0
|
|
20240819,151900,216015138,1564,1558,1564,1558,103
|
|
20240819,151800,215854354,1558,1559,1559,1558,1498
|
|
20240819,151700,213520465,1559,1559,1559,1558,172
|
|
20240819,151600,213252320,1559,1558,1559,1558,5
|
|
20240819,151500,213244529,1557,1557,1557,1557,3
|
|
20240819,151400,213239858,1560,1560,1560,1560,37
|
|
20240819,151300,213182138,1564,1564,1564,1564,0
|
|
20240819,151200,213182138,1564,1564,1564,1564,0
|
|
20240819,151100,213182138,1564,1564,1564,1564,0
|
|
20240819,151000,213182138,1564,1564,1564,1564,0
|
|
20240819,150900,213182138,1564,1564,1564,1564,0
|
|
20240819,150800,213182138,1564,1564,1564,1564,0
|
|
20240819,150700,213182138,1564,1564,1564,1564,1
|
|
20240819,150600,213180574,1557,1561,1561,1557,9287
|
|
20240819,150500,198710583,1566,1566,1566,1566,1
|
|
20240819,150400,198709017,1566,1561,1566,1561,314
|
|
20240819,150300,198218853,1562,1563,1563,1562,1511
|
|
20240819,150200,195858661,1563,1563,1563,1563,1031
|
|
20240819,150100,194247208,1565,1565,1565,1565,3
|
|
20240819,150000,194242513,1566,1566,1566,1566,0
|
|
20240819,145900,194242513,1566,1566,1566,1566,0
|
|
20240819,145800,194242513,1566,1566,1566,1566,0
|
|
20240819,145700,194242513,1566,1566,1566,1566,0
|
|
20240819,145600,194242513,1566,1566,1566,1566,0
|
|
20240819,145500,194242513,1566,1566,1566,1566,6
|
|
20240819,145400,194233117,1566,1562,1566,1562,973
|
|
20240819,145300,192713271,1566,1566,1566,1566,0
|
|
20240819,145200,192713271,1566,1566,1566,1566,90
|
|
20240819,145100,192572331,1566,1567,1567,1566,66
|
|
20240819,145000,192468973,1567,1567,1567,1567,34
|
|
20240819,144900,192415695,1567,1567,1567,1567,23
|
|
20240819,144800,192379654,1567,1566,1567,1566,54
|
|
20240819,144700,192295046,1567,1567,1567,1567,28
|
|
20240819,144600,192251170,1567,1567,1567,1567,48
|
|
20240819,144500,192175954,1567,1567,1567,1567,64
|
|
20240819,144400,192075666,1567,1566,1567,1566,66
|
|
20240819,144300,191972290,1566,1566,1566,1566,67
|
|
20240819,144200,191867368,1566,1566,1566,1566,73
|
|
20240819,144100,191753050,1566,1566,1566,1566,58
|
|
20240819,144000,191662222,1566,1566,1566,1566,57
|
|
20240819,143900,191572960,1566,1566,1566,1566,51
|
|
20240819,143800,191493094,1566,1566,1566,1566,48
|
|
20240819,143700,191417926,1566,1566,1566,1566,70
|
|
20240819,143600,191308306,1566,1565,1566,1565,80
|
|
20240819,143500,191183053,1566,1566,1566,1566,60
|
|
20240819,143400,191089093,1566,1566,1566,1566,5
|
|
20240819,143300,191081263,1563,1567,1567,1563,1509
|
|
20240819,143200,188721108,1567,1567,1567,1566,50
|
|
20240819,143100,188642776,1567,1567,1567,1567,66
|
|
20240819,143000,188539354,1567,1567,1567,1567,53
|
|
20240819,142900,188456303,1567,1566,1567,1566,107
|
|
20240819,142800,188288696,1568,1568,1568,1568,49
|
|
20240819,142700,188211864,1568,1568,1568,1567,75
|
|
20240819,142600,188094322,1568,1568,1568,1568,56
|
|
20240819,142500,188006514,1568,1568,1568,1568,43
|
|
20240819,142400,187939090,1568,1568,1568,1568,100
|
|
20240819,142300,187782290,1568,1567,1568,1567,3052
|
|
20240819,142200,182999754,1567,1567,1567,1567,54
|
|
20240819,142100,182915136,1567,1567,1567,1567,58
|
|
20240819,142000,182824250,1566,1568,1568,1566,166
|
|
20240819,141900,182564188,1565,1565,1565,1565,0
|
|
20240819,141800,182564188,1565,1565,1565,1565,1204
|
|
20240819,141700,180679928,1568,1568,1568,1568,72
|
|
20240819,141600,180567032,1569,1568,1569,1568,63
|
|
20240819,141500,180468186,1569,1570,1570,1569,64
|
|
20240819,141400,180367742,1570,1570,1570,1570,49
|
|
20240819,141300,180290812,1570,1570,1570,1570,43
|
|
20240819,141200,180223302,1570,1570,1570,1570,41
|
|
20240819,141100,180158932,1570,1570,1570,1570,73
|
|
20240819,141000,180044322,1570,1570,1570,1570,42
|
|
20240819,140900,179978382,1570,1570,1570,1570,34
|
|
20240819,140800,179925002,1570,1570,1570,1570,59
|
|
20240819,140700,179832372,1570,1570,1570,1569,693
|
|
20240819,140600,178744989,1570,1570,1570,1570,76
|
|
20240819,140500,178625669,1570,1570,1570,1570,49
|
|
20240819,140400,178548739,1570,1570,1570,1570,63
|
|
20240819,140300,178449829,1570,1570,1570,1570,49
|
|
20240819,140200,178372899,1570,1569,1570,1569,700
|
|
20240819,140100,177274539,1569,1569,1569,1569,76
|
|
20240819,140000,177155295,1569,1569,1569,1569,52
|
|
20240819,135900,177073707,1569,1568,1569,1568,84
|
|
20240819,135800,176941929,1569,1569,1569,1568,60
|
|
20240819,135700,176847801,1569,1569,1569,1569,51
|
|
20240819,135600,176767782,1569,1569,1569,1569,55
|
|
20240819,135500,176681487,1569,1569,1569,1569,44
|
|
20240819,135400,176612451,1569,1570,1570,1569,94
|
|
20240819,135300,176464946,1570,1570,1570,1570,64
|
|
20240819,135200,176364466,1570,1570,1570,1570,59
|
|
20240819,135100,176271836,1570,1568,1570,1568,624
|
|
20240819,135000,175293171,1569,1569,1569,1569,40
|
|
20240819,134900,175230411,1569,1569,1569,1569,43
|
|
20240819,134800,175162944,1569,1569,1570,1569,45
|
|
20240819,134700,175092331,1570,1570,1570,1570,62
|
|
20240819,134600,174994991,1570,1570,1570,1570,31
|
|
20240819,134500,174946321,1570,1570,1570,1569,126
|
|
20240819,134400,174748504,1570,1570,1570,1570,62
|
|
20240819,134300,174651164,1570,1570,1570,1570,32
|
|
20240819,134200,174600924,1570,1570,1570,1570,35
|
|
20240819,134100,174545974,1570,1570,1570,1570,57
|
|
20240819,134000,174456484,1570,1570,1570,1570,48
|
|
20240819,133900,174381124,1570,1570,1570,1570,47
|
|
20240819,133800,174307334,1570,1570,1570,1570,55
|
|
20240819,133700,174220984,1570,1570,1570,1570,57
|
|
20240819,133600,174131494,1569,1570,1570,1569,236
|
|
20240819,133500,173761165,1570,1569,1570,1569,61
|
|
20240819,133400,173665442,1569,1569,1569,1569,57
|
|
20240819,133300,173576009,1569,1569,1569,1569,50
|
|
20240819,133200,173497559,1569,1570,1570,1569,567
|
|
20240819,133100,172607406,1570,1569,1570,1569,66
|
|
20240819,133000,172503798,1569,1568,1569,1568,223
|
|
20240819,132900,172154093,1569,1570,1570,1568,261
|
|
20240819,132800,171744771,1570,1570,1570,1570,60
|
|
20240819,132700,171650571,1570,1570,1570,1569,264
|
|
20240819,132600,171236301,1570,1570,1570,1570,45
|
|
20240819,132500,171165651,1569,1569,1569,1569,86
|
|
20240819,132400,171030717,1569,1569,1569,1569,64
|
|
20240819,132300,170930301,1569,1568,1569,1568,67
|
|
20240819,132200,170825182,1569,1568,1569,1568,67
|
|
20240819,132100,170720061,1569,1569,1569,1569,77
|
|
20240819,132000,170599248,1569,1569,1569,1569,49
|
|
20240819,131900,170522367,1568,1569,1569,1568,44
|
|
20240819,131800,170453336,1569,1568,1569,1568,67
|
|
20240819,131700,170348214,1569,1569,1569,1569,66
|
|
20240819,131600,170244660,1569,1569,1569,1569,26
|
|
20240819,131500,170203866,1569,1565,1569,1565,1220
|
|
20240819,131400,168293742,1565,1567,1567,1565,348
|
|
20240819,131300,167748944,1566,1570,1570,1566,689
|
|
20240819,131200,166669721,1570,1570,1570,1570,26
|
|
20240819,131100,166628901,1570,1570,1570,1570,68
|
|
20240819,131000,166522141,1570,1570,1570,1570,53
|
|
20240819,130900,166438931,1570,1570,1570,1570,60
|
|
20240819,130800,166344731,1570,1570,1570,1570,79
|
|
20240819,130700,166220701,1570,1570,1570,1570,38
|
|
20240819,130600,166161041,1570,1570,1570,1570,58
|
|
20240819,130500,166069981,1569,1570,1570,1569,255
|
|
20240819,130400,165669861,1570,1570,1570,1568,726
|
|
20240819,130300,164531233,1570,1570,1570,1570,46
|
|
20240819,130200,164459013,1570,1570,1570,1569,231
|
|
20240819,130100,164096543,1570,1570,1570,1570,44
|
|
20240819,130000,164027463,1570,1570,1570,1570,1642
|
|
20240819,125900,161449523,1570,1570,1570,1570,60
|
|
20240819,125800,161355323,1570,1570,1570,1570,362
|
|
20240819,125700,160786983,1570,1570,1570,1569,354
|
|
20240819,125600,160231204,1570,1570,1570,1569,108
|
|
20240819,125500,160061694,1570,1570,1570,1569,1425
|
|
20240819,125400,157824954,1570,1570,1570,1570,365
|
|
20240819,125300,157251904,1570,1570,1570,1570,370
|
|
20240819,125200,156671004,1570,1570,1570,1570,572
|
|
20240819,125100,155772964,1570,1570,1570,1570,345
|
|
20240819,125000,155231314,1570,1569,1570,1569,629
|
|
20240819,124900,154243904,1569,1569,1569,1569,132
|
|
20240819,124800,154036796,1570,1570,1570,1570,40
|
|
20240819,124700,153973996,1570,1570,1570,1570,66
|
|
20240819,124600,153870376,1570,1569,1570,1569,493
|
|
20240819,124500,153096849,1569,1569,1569,1568,330
|
|
20240819,124400,152579179,1569,1569,1569,1568,51
|
|
20240819,124300,152499161,1569,1569,1569,1569,65
|
|
20240819,124200,152397176,1569,1569,1569,1569,67
|
|
20240819,124100,152292053,1569,1569,1569,1569,47
|
|
20240819,124000,152218310,1569,1569,1569,1569,2000
|
|
20240819,123900,149080310,1569,1568,1569,1568,4929
|
|
20240819,123800,141347809,1569,1569,1569,1569,44
|
|
20240819,123700,141278773,1569,1569,1569,1569,693
|
|
20240819,123600,140191456,1569,1569,1569,1569,5057
|
|
20240819,123500,132257023,1569,1567,1569,1567,1652
|
|
20240819,123400,129666889,1567,1567,1567,1567,65
|
|
20240819,123300,129565034,1566,1567,1567,1566,40
|
|
20240819,123200,129502356,1567,1567,1567,1567,52
|
|
20240819,123100,129420872,1567,1567,1567,1567,54
|
|
20240819,123000,129336254,1567,1567,1567,1567,66
|
|
20240819,122900,129232832,1567,1567,1567,1567,63
|
|
20240819,122800,129134111,1567,1566,1567,1566,387
|
|
20240819,122700,128527816,1567,1567,1567,1567,36
|
|
20240819,122600,128471404,1568,1568,1568,1566,2040
|
|
20240819,122500,125276499,1567,1566,1567,1566,72
|
|
20240819,122400,125163725,1567,1567,1567,1567,6
|
|
20240819,122300,125154323,1567,1567,1567,1566,142
|
|
20240819,122200,124931909,1567,1567,1567,1567,116
|
|
20240819,122100,124750137,1567,1566,1567,1566,147
|
|
20240819,122000,124519931,1567,1567,1567,1567,43
|
|
20240819,121900,124452550,1567,1567,1567,1567,870
|
|
20240819,121800,123089260,1567,1567,1567,1567,60
|
|
20240819,121700,122995240,1567,1566,1567,1566,449
|
|
20240819,121600,122291662,1566,1566,1566,1566,329
|
|
20240819,121500,121776448,1566,1567,1567,1566,3513
|
|
20240819,121400,116272090,1567,1567,1567,1567,44
|
|
20240819,121300,116203142,1567,1567,1567,1566,44
|
|
20240819,121200,116134235,1566,1566,1566,1566,124
|
|
20240819,121100,115940051,1565,1565,1565,1564,1116
|
|
20240819,121000,114193546,1565,1565,1565,1565,24
|
|
20240819,120900,114155986,1565,1565,1565,1565,451
|
|
20240819,120800,113450171,1564,1565,1565,1564,218
|
|
20240819,120700,113109155,1565,1564,1565,1564,820
|
|
20240819,120600,111826633,1564,1562,1564,1562,128
|
|
20240819,120500,111626559,1562,1561,1562,1561,79
|
|
20240819,120400,111503208,1562,1563,1563,1562,170
|
|
20240819,120300,111237566,1563,1563,1563,1563,302
|
|
20240819,120200,110765540,1563,1563,1563,1562,233
|
|
20240819,120100,110401393,1562,1563,1563,1562,278
|
|
20240819,120000,109966953,1562,1563,1563,1562,40
|
|
20240819,115900,109904457,1564,1564,1565,1563,159
|
|
20240819,115800,109655832,1565,1565,1565,1565,48
|
|
20240819,115700,109580712,1565,1564,1565,1564,560
|
|
20240819,115600,108704825,1564,1564,1564,1564,389
|
|
20240819,115500,108096429,1564,1564,1564,1564,372
|
|
20240819,115400,107514621,1564,1564,1564,1564,59
|
|
20240819,115300,107422345,1564,1563,1564,1563,50
|
|
20240819,115200,107344146,1563,1564,1564,1563,45
|
|
20240819,115100,107273808,1564,1564,1564,1563,61
|
|
20240819,115000,107178425,1563,1563,1564,1563,79
|
|
20240819,114900,107054946,1564,1562,1564,1562,85
|
|
20240819,114800,106922081,1561,1560,1561,1560,60
|
|
20240819,114700,106828454,1560,1559,1560,1559,225
|
|
20240819,114600,106477599,1559,1559,1559,1559,0
|
|
20240819,114500,106477599,1559,1559,1559,1559,40
|
|
20240819,114400,106415239,1551,1557,1560,1551,3228
|
|
20240819,114300,101405244,1557,1559,1559,1557,1500
|
|
20240819,114200,99069670,1560,1561,1561,1560,301
|
|
20240819,114100,98600056,1562,1561,1562,1561,84
|
|
20240819,114000,98468928,1562,1562,1562,1562,21
|
|
20240819,113900,98436126,1562,1563,1563,1562,103
|
|
20240819,113800,98275207,1563,1564,1564,1563,112
|
|
20240819,113700,98100109,1564,1564,1564,1564,55
|
|
20240819,113600,98014089,1564,1564,1564,1564,61
|
|
20240819,113500,97918685,1564,1564,1564,1564,277
|
|
20240819,113400,97485457,1563,1564,1564,1563,160
|
|
20240819,113300,97235338,1564,1564,1564,1564,128
|
|
20240819,113200,97035146,1563,1563,1563,1563,0
|
|
20240819,113100,97035146,1563,1564,1564,1563,103
|
|
20240819,113000,96874154,1564,1564,1564,1564,0
|
|
20240819,112900,96874154,1564,1565,1565,1564,203
|
|
20240819,112800,96556601,1565,1565,1565,1565,72
|
|
20240819,112700,96443921,1565,1565,1565,1565,2177
|
|
20240819,112600,93036916,1564,1564,1564,1564,200
|
|
20240819,112500,92724116,1564,1563,1564,1563,316
|
|
20240819,112400,92230151,1563,1563,1563,1563,73
|
|
20240819,112300,92116052,1563,1563,1563,1563,58
|
|
20240819,112200,92025398,1563,1563,1563,1563,57
|
|
20240819,112100,91936307,1563,1563,1563,1563,119
|
|
20240819,112000,91750310,1563,1563,1563,1563,187
|
|
20240819,111900,91458029,1562,1562,1562,1562,758
|
|
20240819,111800,90274033,1562,1562,1562,1562,63
|
|
20240819,111700,90175627,1562,1562,1562,1561,36
|
|
20240819,111600,90119396,1562,1561,1562,1561,248
|
|
20240819,111500,89732204,1561,1558,1562,1557,1122
|
|
20240819,111400,87984061,1558,1558,1558,1558,70
|
|
20240819,111300,87875001,1558,1558,1558,1558,119
|
|
20240819,111200,87689599,1551,1551,1551,1551,0
|
|
20240819,111100,87689599,1551,1558,1558,1551,2758
|
|
20240819,111000,83411818,1552,1552,1552,1552,0
|
|
20240819,110900,83411818,1552,1563,1563,1551,6258
|
|
20240819,110800,73695624,1563,1563,1563,1563,60
|
|
20240819,110700,73601844,1563,1563,1563,1563,98
|
|
20240819,110600,73448670,1563,1563,1563,1563,489
|
|
20240819,110500,72684363,1562,1562,1562,1562,63
|
|
20240819,110400,72585957,1563,1563,1563,1563,107
|
|
20240819,110300,72418716,1564,1564,1564,1564,44
|
|
20240819,110200,72349900,1564,1564,1564,1564,64
|
|
20240819,110100,72249804,1564,1564,1565,1564,604
|
|
20240819,110000,71305124,1564,1564,1564,1564,255
|
|
20240819,105900,70906304,1564,1564,1564,1564,48
|
|
20240819,105800,70831232,1564,1564,1564,1564,49
|
|
20240819,105700,70754596,1564,1564,1564,1564,60
|
|
20240819,105600,70660756,1564,1564,1564,1564,54
|
|
20240819,105500,70576300,1563,1564,1564,1563,226
|
|
20240819,105400,70223036,1563,1563,1564,1563,133
|
|
20240819,105300,70015082,1564,1564,1564,1564,1
|
|
20240819,105200,70013518,1556,1556,1556,1556,0
|
|
20240819,105100,70013518,1556,1558,1558,1556,2000
|
|
20240819,105000,66900609,1558,1564,1564,1558,1025
|
|
20240819,104900,65301695,1564,1564,1564,1564,46
|
|
20240819,104800,65229751,1564,1564,1564,1564,48
|
|
20240819,104700,65154679,1564,1564,1564,1564,57
|
|
20240819,104600,65065531,1564,1564,1564,1564,55
|
|
20240819,104500,64979511,1564,1563,1564,1563,68
|
|
20240819,104400,64873196,1563,1563,1563,1563,66
|
|
20240819,104300,64770038,1563,1563,1563,1563,47
|
|
20240819,104200,64696577,1563,1563,1563,1563,56
|
|
20240819,104100,64609049,1563,1563,1563,1563,53
|
|
20240819,104000,64526210,1563,1563,1563,1563,65
|
|
20240819,103900,64424615,1563,1563,1563,1563,529
|
|
20240819,103800,63597788,1563,1563,1563,1563,118
|
|
20240819,103700,63413354,1560,1560,1560,1560,0
|
|
20240819,103600,63413354,1560,1562,1562,1560,900
|
|
20240819,103500,62008856,1560,1560,1560,1560,0
|
|
20240819,103400,62008856,1560,1560,1560,1560,0
|
|
20240819,103300,62008856,1560,1563,1563,1560,1322
|
|
20240819,103200,59945424,1564,1564,1564,1564,0
|
|
20240819,103100,59945424,1564,1564,1564,1564,115
|
|
20240819,103000,59765564,1565,1565,1565,1565,0
|
|
20240819,102900,59765564,1565,1566,1566,1565,152
|
|
20240819,102800,59527656,1566,1566,1566,1566,73
|
|
20240819,102700,59413338,1566,1566,1566,1566,39
|
|
20240819,102600,59352264,1566,1565,1566,1565,226
|
|
20240819,102500,58998548,1565,1565,1565,1565,0
|
|
20240819,102400,58998548,1565,1565,1565,1565,54
|
|
20240819,102300,58914038,1566,1565,1566,1562,195
|
|
20240819,102200,58609029,1566,1566,1566,1566,56
|
|
20240819,102100,58521333,1566,1565,1566,1565,84
|
|
20240819,102000,58389801,1566,1566,1566,1566,19
|
|
20240819,101900,58360047,1566,1566,1566,1566,0
|
|
20240819,101800,58360047,1566,1567,1567,1566,162
|
|
20240819,101700,58106323,1567,1567,1567,1567,47
|
|
20240819,101600,58032674,1567,1567,1567,1567,62
|
|
20240819,101500,57935520,1567,1567,1567,1567,200
|
|
20240819,101400,57622120,1567,1568,1568,1567,458
|
|
20240819,101300,56904392,1568,1568,1568,1568,57
|
|
20240819,101200,56815016,1568,1568,1568,1568,68
|
|
20240819,101100,56708392,1568,1568,1568,1568,1396
|
|
20240819,101000,54519464,1568,1567,1568,1567,174
|
|
20240819,100900,54246732,1566,1566,1566,1566,0
|
|
20240819,100800,54246732,1566,1565,1566,1565,39
|
|
20240819,100700,54185694,1565,1566,1566,1565,3835
|
|
20240819,100600,48180148,1566,1565,1566,1565,440
|
|
20240819,100500,47491508,1566,1565,1566,1565,48
|
|
20240819,100400,47416387,1566,1566,1566,1566,93
|
|
20240819,100300,47270749,1566,1563,1566,1562,636
|
|
20240819,100200,46276924,1562,1562,1562,1562,0
|
|
20240819,100100,46276924,1562,1562,1562,1562,0
|
|
20240819,100000,46276924,1562,1562,1562,1562,0
|
|
20240819,095900,46276924,1562,1562,1562,1562,0
|
|
20240819,095800,46276924,1562,1563,1563,1562,1233
|
|
20240819,095700,44349809,1563,1563,1563,1563,2473
|
|
20240819,095600,40484510,1563,1563,1563,1563,774
|
|
20240819,095500,39274748,1560,1563,1563,1560,1028
|
|
20240819,095400,37670984,1563,1563,1563,1563,713
|
|
20240819,095300,36556565,1566,1566,1566,1566,39
|
|
20240819,095200,36495491,1566,1567,1567,1566,52
|
|
20240819,095100,36414024,1567,1567,1567,1567,60
|
|
20240819,095000,36320004,1567,1567,1567,1567,84
|
|
20240819,094900,36188376,1567,1567,1567,1567,54
|
|
20240819,094800,36103758,1567,1567,1567,1567,347
|
|
20240819,094700,35560009,1567,1567,1567,1567,56
|
|
20240819,094600,35472257,1566,1566,1566,1566,70
|
|
20240819,094500,35362637,1566,1568,1568,1566,730
|
|
20240819,094400,34218912,1568,1568,1568,1568,61
|
|
20240819,094300,34123264,1568,1568,1568,1568,63
|
|
20240819,094200,34024480,1568,1568,1568,1568,568
|
|
20240819,094100,33133856,1568,1568,1568,1568,43
|
|
20240819,094000,33066432,1568,1567,1568,1567,2051
|
|
20240819,093900,29851355,1568,1568,1568,1568,61
|
|
20240819,093800,29755707,1568,1568,1568,1568,46
|
|
20240819,093700,29683579,1568,1568,1568,1568,63
|
|
20240819,093600,29584795,1568,1568,1569,1568,105
|
|
20240819,093500,29420132,1568,1569,1570,1568,3417
|
|
20240819,093400,24058973,1569,1569,1569,1569,50
|
|
20240819,093300,23980523,1569,1570,1570,1569,60
|
|
20240819,093200,23886349,1570,1570,1570,1570,74
|
|
20240819,093100,23770169,1570,1570,1570,1567,126
|
|
20240819,093000,23572523,1568,1570,1570,1568,67
|
|
20240819,092900,23467353,1570,1570,1570,1570,1025
|
|
20240819,092800,21858103,1570,1569,1570,1569,73
|
|
20240819,092700,21743565,1569,1569,1570,1568,539
|
|
20240819,092600,20898376,1569,1569,1569,1569,55
|
|
20240819,092500,20812081,1569,1564,1570,1552,3197
|
|
20240819,092400,15815695,1570,1570,1570,1570,63
|
|
20240819,092300,15716785,1569,1568,1569,1568,485
|
|
20240819,092200,14956040,1564,1565,1565,1564,156
|
|
20240819,092100,14712007,1564,1568,1568,1564,124
|
|
20240819,092000,14517677,1568,1568,1568,1568,100
|
|
20240819,091900,14360877,1568,1568,1568,1568,109
|
|
20240819,091800,14189965,1569,1568,1569,1568,136
|
|
20240819,091700,13976688,1568,1564,1568,1564,112
|
|
20240819,091600,13801281,1563,1559,1563,1559,1613
|
|
20240819,091500,11286606,1558,1558,1558,1558,65
|
|
20240819,091400,11185336,1558,1559,1559,1558,528
|
|
20240819,091300,10362643,1558,1558,1558,1558,2
|
|
20240819,091200,10359527,1564,1558,1564,1558,46
|
|
20240819,091100,10287649,1565,1565,1565,1558,1380
|
|
20240819,091000,8136697,1565,1563,1565,1563,691
|
|
20240819,090900,7055677,1564,1564,1564,1564,66
|
|
20240819,090800,6952453,1564,1564,1564,1564,53
|
|
20240819,090700,6869561,1558,1560,1560,1558,201
|
|
20240819,090600,6556141,1560,1564,1565,1560,185
|
|
20240819,090500,6267357,1564,1565,1565,1564,193
|
|
20240819,090400,5965432,1565,1565,1565,1565,44
|
|
20240819,090300,5896572,1565,1565,1565,1560,154
|
|
20240819,090200,5656112,1565,1565,1565,1565,53
|
|
20240819,090100,5573167,1565,1565,1565,1565,50
|
|
20240819,090000,5494917,1565,1557,1565,1557,3529
|