595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185200,227056552,1162,1162,1162,1162,6235
|
|
20240813,185100,227056552,1162,1162,1162,1162,0
|
|
20240813,185000,227056552,1162,1162,1162,1162,0
|
|
20240813,184900,227056552,1162,1162,1162,1162,0
|
|
20240813,184800,227056552,1162,1162,1162,1162,0
|
|
20240813,184700,227056552,1162,1162,1162,1162,0
|
|
20240813,184600,227056552,1162,1162,1162,1162,0
|
|
20240813,184500,227056552,1162,1162,1162,1162,0
|
|
20240813,184400,227056552,1162,1162,1162,1162,0
|
|
20240813,184300,227056552,1162,1162,1162,1162,0
|
|
20240813,184200,227056552,1162,1162,1162,1162,0
|
|
20240813,184100,227056552,1162,1162,1162,1162,0
|
|
20240813,184000,227056552,1162,1162,1162,1162,0
|
|
20240813,183900,227056552,1162,1162,1162,1162,0
|
|
20240813,183800,227056552,1162,1162,1162,1162,0
|
|
20240813,183700,227056552,1162,1162,1162,1162,0
|
|
20240813,183600,227056552,1162,1162,1162,1162,0
|
|
20240813,183500,227056552,1162,1162,1162,1162,0
|
|
20240813,183400,227056552,1162,1162,1162,1162,0
|
|
20240813,183300,227056552,1162,1162,1162,1162,0
|
|
20240813,183200,227056552,1162,1162,1162,1162,0
|
|
20240813,183100,227056552,1162,1162,1162,1162,0
|
|
20240813,183000,227056552,1162,1162,1162,1162,0
|
|
20240813,182900,227056552,1162,1162,1162,1162,0
|
|
20240813,182800,227056552,1162,1162,1162,1162,0
|
|
20240813,182700,227056552,1162,1162,1162,1162,0
|
|
20240813,182600,227056552,1162,1162,1162,1162,0
|
|
20240813,182500,227056552,1162,1162,1162,1162,0
|
|
20240813,182400,227056552,1162,1162,1162,1162,0
|
|
20240813,182300,227056552,1162,1162,1162,1162,0
|
|
20240813,182200,227056552,1162,1162,1162,1162,6235
|
|
20240813,182100,227056552,1162,1162,1162,1162,0
|
|
20240813,182000,227056552,1162,1162,1162,1162,0
|
|
20240813,181900,227056552,1162,1162,1162,1162,0
|
|
20240813,181800,227056552,1162,1162,1162,1162,0
|
|
20240813,181700,227056552,1162,1162,1162,1162,0
|
|
20240813,181600,227056552,1162,1162,1162,1162,0
|
|
20240813,181500,227056552,1162,1162,1162,1162,0
|
|
20240813,181400,227056552,1162,1162,1162,1162,0
|
|
20240813,181300,227056552,1162,1162,1162,1162,0
|
|
20240813,181200,227056552,1162,1162,1162,1162,0
|
|
20240813,181100,227056552,1162,1162,1162,1162,0
|
|
20240813,181000,227056552,1162,1162,1162,1162,0
|
|
20240813,180900,227056552,1162,1162,1162,1162,0
|
|
20240813,180800,227056552,1162,1162,1162,1162,0
|
|
20240813,180700,227056552,1162,1162,1162,1162,0
|
|
20240813,180600,227056552,1162,1162,1162,1162,0
|
|
20240813,180500,227056552,1162,1162,1162,1162,0
|
|
20240813,180400,227056552,1162,1162,1162,1162,0
|
|
20240813,180300,227056552,1162,1162,1162,1162,0
|
|
20240813,180200,227056552,1162,1162,1162,1162,0
|
|
20240813,180100,227056552,1162,1162,1162,1162,0
|
|
20240813,180000,227056552,1162,1162,1162,1162,0
|
|
20240813,175900,227056552,1162,1162,1162,1162,0
|
|
20240813,175800,227056552,1162,1162,1162,1162,0
|
|
20240813,175700,227056552,1162,1162,1162,1162,0
|
|
20240813,175600,227056552,1162,1162,1162,1162,0
|
|
20240813,175500,227056552,1162,1162,1162,1162,0
|
|
20240813,175400,227056552,1162,1162,1162,1162,0
|
|
20240813,175300,227056552,1162,1162,1162,1162,0
|
|
20240813,175200,227056552,1162,1162,1162,1162,6235
|
|
20240813,175100,227056552,1162,1162,1162,1162,0
|
|
20240813,175000,227056552,1162,1162,1162,1162,0
|
|
20240813,174900,227056552,1162,1162,1162,1162,0
|
|
20240813,174800,227056552,1162,1162,1162,1162,0
|
|
20240813,174700,227056552,1162,1162,1162,1162,0
|
|
20240813,174600,227056552,1162,1162,1162,1162,0
|
|
20240813,174500,227056552,1162,1162,1162,1162,0
|
|
20240813,174400,227056552,1162,1162,1162,1162,0
|
|
20240813,174300,227056552,1162,1162,1162,1162,0
|
|
20240813,174200,227056552,1162,1162,1162,1162,0
|
|
20240813,174100,227056552,1162,1162,1162,1162,0
|
|
20240813,174000,227056552,1162,1162,1162,1162,0
|
|
20240813,173900,227056552,1162,1162,1162,1162,0
|
|
20240813,173800,227056552,1162,1162,1162,1162,0
|
|
20240813,173700,227056552,1162,1162,1162,1162,0
|
|
20240813,173600,227056552,1162,1162,1162,1162,0
|
|
20240813,173500,227056552,1162,1162,1162,1162,0
|
|
20240813,173400,227056552,1162,1162,1162,1162,0
|
|
20240813,173300,227056552,1162,1162,1162,1162,0
|
|
20240813,173200,227056552,1162,1162,1162,1162,0
|
|
20240813,173100,227056552,1162,1162,1162,1162,0
|
|
20240813,173000,227056552,1162,1162,1162,1162,0
|
|
20240813,172900,227056552,1162,1162,1162,1162,0
|
|
20240813,172800,227056552,1162,1162,1162,1162,0
|
|
20240813,172700,227056552,1162,1162,1162,1162,0
|
|
20240813,172600,227056552,1162,1162,1162,1162,0
|
|
20240813,172500,227056552,1162,1162,1162,1162,0
|
|
20240813,172400,227056552,1162,1162,1162,1162,0
|
|
20240813,172300,227056552,1162,1162,1162,1162,0
|
|
20240813,172200,227056552,1162,1162,1162,1162,6235
|
|
20240813,172100,227056552,1162,1162,1162,1162,0
|
|
20240813,172000,227056552,1162,1162,1162,1162,0
|
|
20240813,171900,227056552,1162,1162,1162,1162,0
|
|
20240813,171800,227056552,1162,1162,1162,1162,0
|
|
20240813,171700,227056552,1162,1162,1162,1162,0
|
|
20240813,171600,227056552,1162,1162,1162,1162,0
|
|
20240813,171500,227056552,1162,1162,1162,1162,0
|
|
20240813,171400,227056552,1162,1162,1162,1162,0
|
|
20240813,171300,227056552,1162,1162,1162,1162,0
|
|
20240813,171200,227056552,1162,1162,1162,1162,0
|
|
20240813,171100,227056552,1162,1162,1162,1162,0
|
|
20240813,171000,227056552,1162,1162,1162,1162,0
|
|
20240813,170900,227056552,1162,1162,1162,1162,0
|
|
20240813,170800,227056552,1162,1162,1162,1162,0
|
|
20240813,170700,227056552,1162,1162,1162,1162,0
|
|
20240813,170600,227056552,1162,1162,1162,1162,0
|
|
20240813,170500,227056552,1162,1162,1162,1162,0
|
|
20240813,170400,227056552,1162,1162,1162,1162,0
|
|
20240813,170300,227056552,1162,1162,1162,1162,0
|
|
20240813,170200,227056552,1162,1162,1162,1162,0
|
|
20240813,170100,227056552,1162,1162,1162,1162,0
|
|
20240813,170000,227056552,1162,1162,1162,1162,0
|
|
20240813,165900,227056552,1162,1162,1162,1162,0
|
|
20240813,165800,227056552,1162,1162,1162,1162,0
|
|
20240813,165700,227056552,1162,1162,1162,1162,0
|
|
20240813,165600,227056552,1162,1162,1162,1162,0
|
|
20240813,165500,227056552,1162,1162,1162,1162,0
|
|
20240813,165400,227056552,1162,1162,1162,1162,0
|
|
20240813,165300,227056552,1162,1162,1162,1162,0
|
|
20240813,165200,227056552,1162,1162,1162,1162,6235
|
|
20240813,165100,227056552,1162,1162,1162,1162,0
|
|
20240813,165000,227056552,1162,1162,1162,1162,0
|
|
20240813,164900,227056552,1162,1162,1162,1162,0
|
|
20240813,164800,227056552,1162,1162,1162,1162,0
|
|
20240813,164700,227056552,1162,1162,1162,1162,0
|
|
20240813,164600,227056552,1162,1162,1162,1162,0
|
|
20240813,164500,227056552,1162,1162,1162,1162,0
|
|
20240813,164400,227056552,1162,1162,1162,1162,0
|
|
20240813,164300,227056552,1162,1162,1162,1162,0
|
|
20240813,164200,227056552,1162,1162,1162,1162,0
|
|
20240813,164100,227056552,1162,1162,1162,1162,0
|
|
20240813,164000,227056552,1162,1162,1162,1162,0
|
|
20240813,163900,227056552,1162,1162,1162,1162,0
|
|
20240813,163800,227056552,1162,1162,1162,1162,0
|
|
20240813,163700,227056552,1162,1162,1162,1162,0
|
|
20240813,163600,227056552,1162,1162,1162,1162,0
|
|
20240813,163500,227056552,1162,1162,1162,1162,0
|
|
20240813,163400,227056552,1162,1162,1162,1162,0
|
|
20240813,163300,227056552,1162,1162,1162,1162,0
|
|
20240813,163200,227056552,1162,1162,1162,1162,0
|
|
20240813,163100,227056552,1162,1162,1162,1162,0
|
|
20240813,163000,227056552,1162,1162,1162,1162,0
|
|
20240813,162900,227056552,1162,1162,1162,1162,0
|
|
20240813,162800,227056552,1162,1162,1162,1162,0
|
|
20240813,162700,227056552,1162,1162,1162,1162,0
|
|
20240813,162600,227056552,1162,1162,1162,1162,0
|
|
20240813,162500,227056552,1162,1162,1162,1162,0
|
|
20240813,162400,227056552,1162,1162,1162,1162,0
|
|
20240813,162300,227056552,1162,1162,1162,1162,0
|
|
20240813,162200,227056552,1162,1162,1162,1162,6235
|
|
20240813,162100,227056552,1162,1162,1162,1162,0
|
|
20240813,162000,227056552,1162,1162,1162,1162,0
|
|
20240813,161900,227056552,1162,1162,1162,1162,0
|
|
20240813,161800,227056552,1162,1162,1162,1162,0
|
|
20240813,161700,227056552,1162,1162,1162,1162,0
|
|
20240813,161600,227056552,1162,1162,1162,1162,0
|
|
20240813,161500,227056552,1162,1162,1162,1162,0
|
|
20240813,161400,227056552,1162,1162,1162,1162,0
|
|
20240813,161300,227056552,1162,1162,1162,1162,0
|
|
20240813,161200,227056552,1162,1162,1162,1162,0
|
|
20240813,161100,227056552,1162,1162,1162,1162,0
|
|
20240813,161000,227056552,1162,1162,1162,1162,0
|
|
20240813,160900,227056552,1162,1162,1162,1162,0
|
|
20240813,160800,227056552,1162,1162,1162,1162,0
|
|
20240813,160700,227056552,1162,1162,1162,1162,0
|
|
20240813,160600,227056552,1162,1162,1162,1162,0
|
|
20240813,160500,227056552,1162,1162,1162,1162,0
|
|
20240813,160400,227056552,1162,1162,1162,1162,0
|
|
20240813,160300,227056552,1162,1162,1162,1162,0
|
|
20240813,160200,227056552,1162,1162,1162,1162,0
|
|
20240813,160100,227056552,1162,1162,1162,1162,0
|
|
20240813,160000,227056552,1162,1162,1162,1162,0
|
|
20240813,155900,227056552,1162,1162,1162,1162,0
|
|
20240813,155800,227056552,1162,1162,1162,1162,0
|
|
20240813,155700,227056552,1162,1162,1162,1162,0
|
|
20240813,155600,227056552,1162,1162,1162,1162,0
|
|
20240813,155500,227056552,1162,1162,1162,1162,0
|
|
20240813,155400,227056552,1162,1162,1162,1162,0
|
|
20240813,155300,227056552,1162,1162,1162,1162,0
|
|
20240813,155200,227056552,1162,1162,1162,1162,6235
|
|
20240813,155100,227056552,1162,1162,1162,1162,0
|
|
20240813,155000,227056552,1162,1162,1162,1162,0
|
|
20240813,154900,227056552,1162,1162,1162,1162,0
|
|
20240813,154800,227056552,1162,1162,1162,1162,0
|
|
20240813,154700,227056552,1162,1162,1162,1162,0
|
|
20240813,154600,227056552,1162,1162,1162,1162,0
|
|
20240813,154500,227056552,1162,1162,1162,1162,0
|
|
20240813,154400,227056552,1162,1162,1162,1162,0
|
|
20240813,154300,227056552,1162,1162,1162,1162,0
|
|
20240813,154200,227056552,1162,1162,1162,1162,0
|
|
20240813,154100,227056552,1162,1162,1162,1162,0
|
|
20240813,154000,227056552,1162,1162,1162,1162,0
|
|
20240813,153900,227056552,1162,1162,1162,1162,0
|
|
20240813,153800,227056552,1162,1162,1162,1162,0
|
|
20240813,153700,227056552,1162,1162,1162,1162,0
|
|
20240813,153600,227056552,1162,1162,1162,1162,0
|
|
20240813,153500,227056552,1162,1162,1162,1162,0
|
|
20240813,153400,227056552,1162,1162,1162,1162,0
|
|
20240813,153300,227056552,1162,1162,1162,1162,0
|
|
20240813,153200,227056552,1162,1162,1162,1162,0
|
|
20240813,153100,227056552,1162,1162,1162,1162,0
|
|
20240813,153000,227056552,1162,1162,1162,1162,6235
|
|
20240813,152900,219811482,1159,1159,1159,1159,0
|
|
20240813,152800,219811482,1159,1159,1159,1159,0
|
|
20240813,152700,219811482,1159,1159,1159,1159,0
|
|
20240813,152600,219811482,1159,1159,1159,1159,0
|
|
20240813,152500,219811482,1159,1159,1159,1159,0
|
|
20240813,152400,219811482,1159,1159,1159,1159,0
|
|
20240813,152300,219811482,1159,1159,1159,1159,0
|
|
20240813,152200,219811482,1159,1159,1159,1159,0
|
|
20240813,152100,219811482,1159,1159,1159,1159,0
|
|
20240813,152000,219811482,1159,1159,1159,1159,0
|
|
20240813,151900,219811482,1159,1158,1159,1158,50
|
|
20240813,151800,219753551,1152,1152,1152,1152,198
|
|
20240813,151700,219525455,1158,1158,1158,1158,1
|
|
20240813,151600,219524297,1150,1150,1150,1150,0
|
|
20240813,151500,219524297,1150,1150,1150,1150,0
|
|
20240813,151400,219524297,1150,1155,1157,1150,4005
|
|
20240813,151300,214908787,1156,1155,1156,1155,5
|
|
20240813,151200,214903010,1159,1158,1159,1158,431
|
|
20240813,151100,214403495,1158,1158,1158,1158,0
|
|
20240813,151000,214403495,1158,1158,1158,1158,1
|
|
20240813,150900,214402337,1155,1155,1155,1155,0
|
|
20240813,150800,214402337,1155,1155,1155,1155,0
|
|
20240813,150700,214402337,1155,1156,1156,1155,68
|
|
20240813,150600,214323743,1156,1157,1157,1156,51
|
|
20240813,150500,214264744,1157,1157,1157,1157,50
|
|
20240813,150400,214206894,1157,1158,1158,1157,1116
|
|
20240813,150300,212914651,1159,1159,1159,1159,682
|
|
20240813,150200,212124213,1158,1158,1158,1158,0
|
|
20240813,150100,212124213,1158,1158,1158,1158,0
|
|
20240813,150000,212124213,1158,1158,1158,1158,569
|
|
20240813,145900,211465311,1158,1158,1158,1158,0
|
|
20240813,145800,211465311,1158,1158,1158,1158,10
|
|
20240813,145700,211453731,1158,1158,1158,1158,1203
|
|
20240813,145600,210060657,1158,1158,1158,1158,0
|
|
20240813,145500,210060657,1158,1158,1158,1158,1065
|
|
20240813,145400,208827387,1159,1159,1159,1159,0
|
|
20240813,145300,208827387,1159,1159,1159,1159,0
|
|
20240813,145200,208827387,1159,1159,1159,1159,60
|
|
20240813,145100,208757847,1158,1158,1158,1158,50
|
|
20240813,145000,208699947,1157,1157,1157,1157,0
|
|
20240813,144900,208699947,1157,1157,1157,1157,3
|
|
20240813,144800,208696476,1157,1157,1157,1157,1
|
|
20240813,144700,208695319,1158,1158,1158,1158,5
|
|
20240813,144600,208689529,1160,1160,1160,1160,270
|
|
20240813,144500,208376329,1160,1160,1160,1160,80
|
|
20240813,144400,208283529,1160,1160,1160,1160,5
|
|
20240813,144300,208277729,1160,1154,1160,1150,1617
|
|
20240813,144200,206417099,1154,1159,1160,1154,852
|
|
20240813,144100,205432211,1160,1159,1160,1159,432
|
|
20240813,144000,204931522,1159,1159,1159,1159,0
|
|
20240813,143900,204931522,1159,1159,1159,1159,1
|
|
20240813,143800,204930363,1158,1158,1158,1158,207
|
|
20240813,143700,204690657,1158,1158,1158,1158,1
|
|
20240813,143600,204689499,1151,1157,1157,1151,545
|
|
20240813,143500,204059198,1150,1155,1155,1150,79
|
|
20240813,143400,203967963,1150,1150,1150,1150,0
|
|
20240813,143300,203967963,1150,1150,1150,1150,0
|
|
20240813,143200,203967963,1150,1150,1150,1150,437
|
|
20240813,143100,203465413,1150,1150,1150,1150,0
|
|
20240813,143000,203465413,1150,1150,1150,1150,17
|
|
20240813,142900,203445863,1158,1158,1158,1158,0
|
|
20240813,142800,203445863,1158,1158,1158,1158,0
|
|
20240813,142700,203445863,1158,1158,1158,1158,0
|
|
20240813,142600,203445863,1158,1158,1158,1158,0
|
|
20240813,142500,203445863,1158,1151,1158,1150,1391
|
|
20240813,142400,201846105,1151,1154,1154,1150,2771
|
|
20240813,142300,198658478,1155,1156,1156,1155,431
|
|
20240813,142200,198160382,1156,1156,1156,1156,0
|
|
20240813,142100,198160382,1156,1156,1156,1156,3
|
|
20240813,142000,198156914,1156,1156,1156,1156,0
|
|
20240813,141900,198156914,1156,1156,1156,1156,200
|
|
20240813,141800,197925714,1156,1156,1156,1156,1
|
|
20240813,141700,197924558,1156,1156,1156,1156,0
|
|
20240813,141600,197924558,1156,1156,1156,1156,0
|
|
20240813,141500,197924558,1156,1156,1156,1156,0
|
|
20240813,141400,197924558,1156,1156,1156,1156,0
|
|
20240813,141300,197924558,1156,1156,1156,1156,0
|
|
20240813,141200,197924558,1156,1156,1156,1156,0
|
|
20240813,141100,197924558,1156,1157,1157,1156,337
|
|
20240813,141000,197534886,1156,1156,1156,1156,0
|
|
20240813,140900,197534886,1156,1156,1156,1156,0
|
|
20240813,140800,197534886,1156,1156,1156,1156,0
|
|
20240813,140700,197534886,1156,1156,1156,1156,0
|
|
20240813,140600,197534886,1156,1157,1157,1156,773
|
|
20240813,140500,196641293,1160,1160,1160,1160,0
|
|
20240813,140400,196641293,1160,1160,1160,1160,0
|
|
20240813,140300,196641293,1160,1160,1160,1160,0
|
|
20240813,140200,196641293,1160,1160,1160,1160,0
|
|
20240813,140100,196641293,1160,1160,1160,1160,1
|
|
20240813,140000,196640133,1156,1156,1156,1156,0
|
|
20240813,135900,196640133,1156,1156,1156,1156,0
|
|
20240813,135800,196640133,1156,1156,1156,1156,451
|
|
20240813,135700,196118777,1157,1157,1157,1157,0
|
|
20240813,135600,196118777,1157,1157,1157,1157,0
|
|
20240813,135500,196118777,1157,1156,1157,1156,1656
|
|
20240813,135400,194203431,1155,1155,1155,1155,228
|
|
20240813,135300,193940091,1155,1155,1155,1155,773
|
|
20240813,135200,193047276,1153,1153,1153,1153,1
|
|
20240813,135100,193046123,1153,1153,1153,1153,0
|
|
20240813,135000,193046123,1153,1153,1153,1153,0
|
|
20240813,134900,193046123,1153,1153,1153,1153,0
|
|
20240813,134800,193046123,1153,1153,1153,1153,0
|
|
20240813,134700,193046123,1153,1153,1153,1153,1
|
|
20240813,134600,193044970,1156,1156,1156,1156,0
|
|
20240813,134500,193044970,1156,1156,1156,1156,0
|
|
20240813,134400,193044970,1156,1156,1156,1156,1
|
|
20240813,134300,193043814,1155,1155,1155,1155,1077
|
|
20240813,134200,191799879,1155,1155,1155,1155,113
|
|
20240813,134100,191669364,1153,1153,1153,1153,0
|
|
20240813,134000,191669364,1153,1154,1154,1153,811
|
|
20240813,133900,190734276,1154,1154,1154,1154,2
|
|
20240813,133800,190731968,1154,1154,1154,1154,25
|
|
20240813,133700,190703118,1150,1150,1150,1150,0
|
|
20240813,133600,190703118,1150,1150,1150,1150,0
|
|
20240813,133500,190703118,1150,1150,1150,1150,102
|
|
20240813,133400,190585818,1150,1150,1150,1150,0
|
|
20240813,133300,190585818,1150,1150,1150,1150,17
|
|
20240813,133200,190566268,1150,1150,1150,1150,1
|
|
20240813,133100,190565118,1151,1151,1151,1151,481
|
|
20240813,133000,190011487,1151,1151,1151,1151,0
|
|
20240813,132900,190011487,1151,1151,1151,1151,0
|
|
20240813,132800,190011487,1151,1151,1151,1151,0
|
|
20240813,132700,190011487,1151,1151,1151,1151,500
|
|
20240813,132600,189435987,1151,1151,1151,1151,0
|
|
20240813,132500,189435987,1151,1151,1151,1151,0
|
|
20240813,132400,189435987,1151,1151,1151,1151,2
|
|
20240813,132300,189433685,1155,1155,1155,1155,0
|
|
20240813,132200,189433685,1155,1148,1155,1148,13834
|
|
20240813,132100,173526552,1140,1140,1140,1140,29
|
|
20240813,132000,173493492,1140,1140,1140,1140,3
|
|
20240813,131900,173490072,1140,1148,1148,1140,499
|
|
20240813,131800,172918012,1148,1148,1148,1148,0
|
|
20240813,131700,172918012,1148,1148,1148,1140,229
|
|
20240813,131600,172656910,1140,1140,1140,1140,0
|
|
20240813,131500,172656910,1140,1140,1140,1140,0
|
|
20240813,131400,172656910,1140,1141,1141,1140,1139
|
|
20240813,131300,171358363,1140,1140,1140,1140,0
|
|
20240813,131200,171358363,1140,1140,1140,1140,0
|
|
20240813,131100,171358363,1140,1140,1140,1140,0
|
|
20240813,131000,171358363,1140,1140,1140,1140,0
|
|
20240813,130900,171358363,1140,1148,1148,1140,1507
|
|
20240813,130800,169630571,1148,1148,1148,1148,0
|
|
20240813,130700,169630571,1148,1148,1148,1148,0
|
|
20240813,130600,169630571,1148,1148,1148,1148,0
|
|
20240813,130500,169630571,1148,1148,1148,1141,80
|
|
20240813,130400,169539207,1142,1149,1149,1142,155
|
|
20240813,130300,169362190,1141,1141,1141,1141,0
|
|
20240813,130200,169362190,1141,1148,1148,1141,679
|
|
20240813,130100,168584938,1148,1148,1148,1148,0
|
|
20240813,130000,168584938,1148,1148,1148,1148,0
|
|
20240813,125900,168584938,1148,1148,1148,1148,0
|
|
20240813,125800,168584938,1148,1144,1148,1141,56
|
|
20240813,125700,168520966,1144,1145,1145,1144,3221
|
|
20240813,125600,164833010,1145,1145,1145,1145,60
|
|
20240813,125500,164764310,1150,1150,1150,1150,0
|
|
20240813,125400,164764310,1150,1150,1150,1150,0
|
|
20240813,125300,164764310,1150,1150,1150,1150,1
|
|
20240813,125200,164763160,1145,1145,1145,1145,5
|
|
20240813,125100,164757435,1145,1145,1145,1145,0
|
|
20240813,125000,164757435,1145,1145,1145,1145,135
|
|
20240813,124900,164602860,1145,1145,1145,1145,0
|
|
20240813,124800,164602860,1145,1145,1145,1145,0
|
|
20240813,124700,164602860,1145,1145,1145,1145,0
|
|
20240813,124600,164602860,1145,1145,1145,1145,0
|
|
20240813,124500,164602860,1145,1145,1145,1145,9
|
|
20240813,124400,164592555,1145,1146,1146,1145,63
|
|
20240813,124300,164520390,1148,1149,1149,1144,391
|
|
20240813,124200,164071644,1149,1149,1149,1149,0
|
|
20240813,124100,164071644,1149,1149,1149,1149,94
|
|
20240813,124000,163963638,1155,1155,1155,1155,0
|
|
20240813,123900,163963638,1155,1149,1155,1149,458
|
|
20240813,123800,163434930,1149,1151,1151,1149,142
|
|
20240813,123700,163271536,1150,1150,1150,1150,464
|
|
20240813,123600,162737936,1150,1150,1150,1149,135
|
|
20240813,123500,162582720,1149,1150,1150,1149,28
|
|
20240813,123400,162550547,1150,1150,1150,1150,1
|
|
20240813,123300,162549397,1144,1149,1150,1144,512
|
|
20240813,123200,161961025,1144,1144,1144,1144,0
|
|
20240813,123100,161961025,1144,1144,1144,1144,0
|
|
20240813,123000,161961025,1144,1144,1144,1144,0
|
|
20240813,122900,161961025,1144,1144,1144,1144,0
|
|
20240813,122800,161961025,1144,1144,1144,1144,0
|
|
20240813,122700,161961025,1144,1144,1144,1144,0
|
|
20240813,122600,161961025,1144,1144,1144,1144,0
|
|
20240813,122500,161961025,1144,1149,1149,1144,19
|
|
20240813,122400,161939253,1150,1150,1150,1150,1
|
|
20240813,122300,161938103,1149,1149,1149,1149,300
|
|
20240813,122200,161593403,1149,1149,1149,1149,0
|
|
20240813,122100,161593403,1149,1149,1149,1149,0
|
|
20240813,122000,161593403,1149,1149,1149,1149,100
|
|
20240813,121900,161478503,1149,1149,1149,1149,1
|
|
20240813,121800,161477354,1145,1145,1145,1145,295
|
|
20240813,121700,161139579,1145,1145,1145,1145,10
|
|
20240813,121600,161128129,1145,1142,1145,1137,39
|
|
20240813,121500,161083695,1142,1142,1142,1142,5
|
|
20240813,121400,161077985,1139,1139,1139,1139,237
|
|
20240813,121300,160808042,1135,1135,1135,1135,0
|
|
20240813,121200,160808042,1135,1135,1135,1135,0
|
|
20240813,121100,160808042,1135,1135,1135,1135,0
|
|
20240813,121000,160808042,1135,1145,1145,1135,37
|
|
20240813,120900,160765902,1141,1141,1141,1141,81
|
|
20240813,120800,160673481,1141,1141,1141,1141,0
|
|
20240813,120700,160673481,1141,1141,1141,1141,138
|
|
20240813,120600,160516023,1141,1141,1141,1141,249
|
|
20240813,120500,160231914,1141,1141,1141,1141,48
|
|
20240813,120400,160177146,1141,1141,1141,1141,43
|
|
20240813,120300,160128083,1141,1141,1141,1141,0
|
|
20240813,120200,160128083,1141,1145,1145,1141,50
|
|
20240813,120100,160070953,1141,1141,1141,1141,0
|
|
20240813,120000,160070953,1141,1144,1144,1141,19
|
|
20240813,115900,160049247,1144,1144,1144,1144,1
|
|
20240813,115800,160048103,1138,1138,1138,1138,0
|
|
20240813,115700,160048103,1138,1142,1149,1130,12655
|
|
20240813,115600,145519127,1128,1128,1128,1128,0
|
|
20240813,115500,145519127,1128,1147,1147,1128,925
|
|
20240813,115400,144466883,1140,1140,1140,1140,0
|
|
20240813,115300,144466883,1140,1140,1140,1140,0
|
|
20240813,115200,144466883,1140,1140,1140,1140,0
|
|
20240813,115100,144466883,1140,1140,1140,1140,987
|
|
20240813,115000,143341703,1150,1150,1150,1150,0
|
|
20240813,114900,143341703,1150,1150,1150,1150,0
|
|
20240813,114800,143341703,1150,1150,1150,1150,1
|
|
20240813,114700,143340553,1150,1150,1150,1150,0
|
|
20240813,114600,143340553,1150,1150,1150,1150,0
|
|
20240813,114500,143340553,1150,1150,1150,1150,0
|
|
20240813,114400,143340553,1150,1148,1150,1148,1130
|
|
20240813,114300,142042071,1148,1148,1148,1148,0
|
|
20240813,114200,142042071,1148,1136,1148,1136,5478
|
|
20240813,114100,135805202,1131,1131,1131,1131,0
|
|
20240813,114000,135805202,1131,1131,1131,1131,132
|
|
20240813,113900,135655910,1135,1135,1135,1135,0
|
|
20240813,113800,135655910,1135,1135,1135,1135,0
|
|
20240813,113700,135655910,1135,1135,1135,1135,50
|
|
20240813,113600,135599160,1129,1129,1129,1129,0
|
|
20240813,113500,135599160,1129,1129,1129,1129,0
|
|
20240813,113400,135599160,1129,1129,1129,1129,0
|
|
20240813,113300,135599160,1129,1129,1129,1129,0
|
|
20240813,113200,135599160,1129,1130,1130,1129,900
|
|
20240813,113100,134583048,1129,1129,1129,1129,0
|
|
20240813,113000,134583048,1129,1129,1129,1129,0
|
|
20240813,112900,134583048,1129,1129,1129,1129,0
|
|
20240813,112800,134583048,1129,1129,1129,1129,0
|
|
20240813,112700,134583048,1129,1129,1129,1129,104
|
|
20240813,112600,134465632,1130,1130,1130,1130,0
|
|
20240813,112500,134465632,1130,1130,1130,1130,0
|
|
20240813,112400,134465632,1130,1130,1130,1130,0
|
|
20240813,112300,134465632,1130,1130,1130,1130,100
|
|
20240813,112200,134352632,1126,1126,1126,1126,1
|
|
20240813,112100,134351506,1126,1126,1126,1125,86
|
|
20240813,112000,134254690,1130,1125,1130,1125,2685
|
|
20240813,111900,131232678,1125,1125,1125,1125,117
|
|
20240813,111800,131101053,1125,1125,1125,1125,888
|
|
20240813,111700,130102053,1125,1125,1125,1125,0
|
|
20240813,111600,130102053,1125,1125,1130,1125,548
|
|
20240813,111500,129485334,1126,1126,1126,1126,0
|
|
20240813,111400,129485334,1126,1126,1126,1126,1878
|
|
20240813,111300,127370706,1126,1126,1126,1126,0
|
|
20240813,111200,127370706,1126,1126,1126,1126,0
|
|
20240813,111100,127370706,1126,1126,1126,1126,3
|
|
20240813,111000,127367328,1125,1125,1125,1125,0
|
|
20240813,110900,127367328,1125,1126,1126,1125,1101
|
|
20240813,110800,126127702,1126,1126,1126,1126,0
|
|
20240813,110700,126127702,1126,1127,1127,1126,138
|
|
20240813,110600,125972226,1127,1127,1127,1126,58
|
|
20240813,110500,125906916,1126,1126,1126,1126,1244
|
|
20240813,110400,124506172,1127,1127,1127,1127,0
|
|
20240813,110300,124506172,1127,1127,1127,1127,500
|
|
20240813,110200,123942672,1127,1127,1127,1126,673
|
|
20240813,110100,123184701,1127,1127,1127,1127,183
|
|
20240813,110000,122978460,1127,1130,1130,1127,453
|
|
20240813,105900,122466770,1130,1135,1135,1130,518
|
|
20240813,105800,121880340,1135,1135,1135,1135,0
|
|
20240813,105700,121880340,1135,1135,1135,1135,0
|
|
20240813,105600,121880340,1135,1135,1135,1135,0
|
|
20240813,105500,121880340,1135,1139,1139,1135,49
|
|
20240813,105400,121824701,1135,1139,1139,1135,248
|
|
20240813,105300,121543213,1136,1136,1136,1136,25
|
|
20240813,105200,121514813,1137,1141,1141,1137,2965
|
|
20240813,105100,118134231,1148,1148,1148,1148,1
|
|
20240813,105000,118133083,1141,1141,1141,1141,122
|
|
20240813,104900,117993881,1141,1148,1148,1141,127
|
|
20240813,104800,117848809,1142,1142,1142,1142,0
|
|
20240813,104700,117848809,1142,1142,1142,1142,0
|
|
20240813,104600,117848809,1142,1143,1143,1142,1233
|
|
20240813,104500,116440287,1142,1147,1147,1142,129
|
|
20240813,104400,116292435,1146,1151,1151,1146,75
|
|
20240813,104300,116206422,1151,1151,1151,1151,0
|
|
20240813,104200,116206422,1151,1147,1151,1146,274
|
|
20240813,104100,115892198,1152,1152,1152,1152,0
|
|
20240813,104000,115892198,1152,1152,1152,1152,0
|
|
20240813,103900,115892198,1152,1146,1152,1146,322
|
|
20240813,103800,115523126,1152,1149,1152,1145,540
|
|
20240813,103700,114904699,1145,1145,1145,1145,0
|
|
20240813,103600,114904699,1145,1150,1150,1145,2082
|
|
20240813,103500,112519045,1150,1159,1159,1149,1333
|
|
20240813,103400,110985436,1160,1165,1165,1160,102
|
|
20240813,103300,110866615,1165,1170,1170,1162,3676
|
|
20240813,103200,106584106,1174,1168,1174,1165,64
|
|
20240813,103100,106509515,1169,1171,1178,1167,5435
|
|
20240813,103000,100124711,1175,1170,1175,1162,1347
|
|
20240813,102900,98546610,1165,1155,1165,1155,6297
|
|
20240813,102800,91243973,1157,1157,1157,1157,217
|
|
20240813,102700,90992904,1157,1155,1157,1155,31
|
|
20240813,102600,90957097,1154,1154,1155,1154,92
|
|
20240813,102500,90850928,1154,1154,1154,1154,177
|
|
20240813,102400,90646670,1154,1154,1154,1154,0
|
|
20240813,102300,90646670,1154,1150,1154,1150,96
|
|
20240813,102200,90536263,1151,1152,1152,1151,212
|
|
20240813,102100,90292246,1153,1152,1154,1151,975
|
|
20240813,102000,89167827,1153,1150,1153,1150,1611
|
|
20240813,101900,87314550,1153,1144,1153,1144,4492
|
|
20240813,101800,82162632,1143,1143,1143,1143,60
|
|
20240813,101700,82094052,1144,1142,1144,1142,2102
|
|
20240813,101600,79689458,1142,1140,1142,1140,327
|
|
20240813,101500,79316652,1140,1140,1140,1140,500
|
|
20240813,101400,78746652,1140,1140,1140,1140,0
|
|
20240813,101300,78746652,1140,1139,1140,1139,5
|
|
20240813,101200,78740956,1140,1137,1140,1137,11
|
|
20240813,101100,78728446,1140,1138,1140,1137,6
|
|
20240813,101000,78721620,1138,1139,1140,1138,13
|
|
20240813,100900,78706813,1140,1138,1140,1135,107
|
|
20240813,100800,78584942,1140,1140,1140,1139,8
|
|
20240813,100700,78575826,1144,1145,1145,1140,73
|
|
20240813,100600,78492390,1144,1144,1145,1144,1870
|
|
20240813,100500,76351287,1144,1145,1145,1143,398
|
|
20240813,100400,75895823,1145,1142,1146,1132,1538
|
|
20240813,100300,74147459,1142,1139,1142,1139,1859
|
|
20240813,100200,72028560,1139,1137,1139,1136,10
|
|
20240813,100100,72017180,1139,1142,1142,1138,17
|
|
20240813,100000,71997807,1144,1144,1144,1144,0
|
|
20240813,095900,71997807,1144,1143,1145,1130,2516
|
|
20240813,095800,69137013,1147,1147,1147,1147,93
|
|
20240813,095700,69030342,1147,1147,1147,1143,1036
|
|
20240813,095600,67845950,1147,1147,1147,1147,21
|
|
20240813,095500,67821863,1147,1147,1147,1145,29
|
|
20240813,095400,67788604,1147,1147,1147,1147,1897
|
|
20240813,095300,65612745,1147,1149,1149,1142,1743
|
|
20240813,095200,63615218,1149,1146,1149,1144,1006
|
|
20240813,095100,62461466,1147,1155,1155,1146,1263
|
|
20240813,095000,61005874,1155,1132,1160,1132,4480
|
|
20240813,094900,55889516,1131,1126,1131,1125,3581
|
|
20240813,094800,51852801,1127,1125,1127,1125,973
|
|
20240813,094700,50756904,1124,1123,1125,1123,900
|
|
20240813,094600,49744775,1123,1123,1123,1123,442
|
|
20240813,094500,49248409,1123,1121,1123,1121,1771
|
|
20240813,094400,47259878,1120,1114,1120,1114,290
|
|
20240813,094300,46935544,1115,1108,1115,1108,1341
|
|
20240813,094200,45441013,1114,1114,1114,1114,0
|
|
20240813,094100,45441013,1114,1114,1114,1114,1
|
|
20240813,094000,45439899,1101,1106,1114,1096,2867
|
|
20240813,093900,42278407,1106,1102,1106,1102,4515
|
|
20240813,093800,37297573,1102,1102,1102,1102,0
|
|
20240813,093700,37297573,1102,1102,1102,1102,95
|
|
20240813,093600,37192883,1102,1102,1102,1102,1
|
|
20240813,093500,37191781,1094,1094,1094,1094,0
|
|
20240813,093400,37191781,1094,1094,1094,1094,140
|
|
20240813,093300,37038621,1102,1102,1102,1102,0
|
|
20240813,093200,37038621,1102,1102,1102,1102,1
|
|
20240813,093100,37037519,1094,1102,1102,1094,90
|
|
20240813,093000,36939051,1094,1096,1096,1094,443
|
|
20240813,092900,36454303,1102,1102,1102,1102,8
|
|
20240813,092800,36445487,1102,1102,1102,1102,1
|
|
20240813,092700,36444385,1095,1095,1095,1095,20
|
|
20240813,092600,36422485,1096,1096,1096,1096,0
|
|
20240813,092500,36422485,1096,1095,1096,1094,1293
|
|
20240813,092400,35005361,1096,1096,1096,1096,26
|
|
20240813,092300,34976865,1090,1096,1096,1090,1201
|
|
20240813,092200,33661629,1096,1094,1096,1094,27
|
|
20240813,092100,33632089,1094,1092,1094,1091,57
|
|
20240813,092000,33569842,1093,1094,1094,1093,4809
|
|
20240813,091900,28308811,1094,1094,1095,1094,937
|
|
20240813,091800,27283683,1094,1096,1096,1094,2753
|
|
20240813,091700,24267548,1096,1096,1096,1096,0
|
|
20240813,091600,24267548,1096,1100,1100,1096,71
|
|
20240813,091500,24189712,1103,1103,1103,1103,100
|
|
20240813,091400,24079412,1103,1103,1103,1103,0
|
|
20240813,091300,24079412,1103,1102,1103,1102,805
|
|
20240813,091200,23191807,1102,1103,1103,1102,1747
|
|
20240813,091100,21265613,1103,1103,1103,1103,0
|
|
20240813,091000,21265613,1103,1095,1103,1094,102
|
|
20240813,090900,21153916,1099,1099,1099,1099,18
|
|
20240813,090800,21134134,1105,1095,1105,1095,121
|
|
20240813,090700,21000629,1106,1105,1106,1105,184
|
|
20240813,090600,20797225,1108,1109,1109,1108,8
|
|
20240813,090500,20788360,1110,1110,1110,1110,320
|
|
20240813,090400,20433160,1110,1089,1111,1089,6671
|
|
20240813,090300,13147696,1076,1114,1114,1075,4941
|
|
20240813,090200,7767998,1103,1103,1103,1103,806
|
|
20240813,090100,6878980,1096,1106,1114,1096,4933
|
|
20240813,090000,1441804,1110,1117,1117,1110,1290
|