601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,185700,1050137412,1210,1210,1210,1210,0
|
|
20240819,185600,1050137412,1210,1210,1210,1210,0
|
|
20240819,185500,1050137412,1210,1210,1210,1210,0
|
|
20240819,185400,1050137412,1210,1210,1210,1210,0
|
|
20240819,185300,1050137412,1210,1210,1210,1210,0
|
|
20240819,185200,1050137412,1210,1210,1210,1210,0
|
|
20240819,185100,1050137412,1210,1210,1210,1210,0
|
|
20240819,185000,1050137412,1210,1210,1210,1210,0
|
|
20240819,184900,1050137412,1210,1210,1210,1210,0
|
|
20240819,184800,1050137412,1210,1210,1210,1210,0
|
|
20240819,184700,1050137412,1210,1210,1210,1210,0
|
|
20240819,184600,1050137412,1210,1210,1210,1210,0
|
|
20240819,184500,1050137412,1210,1210,1210,1210,0
|
|
20240819,184400,1050137412,1210,1210,1210,1210,0
|
|
20240819,184300,1050137412,1210,1210,1210,1210,0
|
|
20240819,184200,1050137412,1210,1210,1210,1210,0
|
|
20240819,184100,1050137412,1210,1210,1210,1210,0
|
|
20240819,184000,1050137412,1210,1210,1210,1210,0
|
|
20240819,183900,1050137412,1210,1210,1210,1210,0
|
|
20240819,183800,1050137412,1210,1210,1210,1210,0
|
|
20240819,183700,1050137412,1210,1210,1210,1210,0
|
|
20240819,183600,1050137412,1210,1210,1210,1210,0
|
|
20240819,183500,1050137412,1210,1210,1210,1210,0
|
|
20240819,183400,1050137412,1210,1210,1210,1210,0
|
|
20240819,183300,1050137412,1210,1210,1210,1210,0
|
|
20240819,183200,1050137412,1210,1210,1210,1210,0
|
|
20240819,183100,1050137412,1210,1210,1210,1210,0
|
|
20240819,183000,1050137412,1210,1210,1210,1210,0
|
|
20240819,182900,1050137412,1210,1210,1210,1210,0
|
|
20240819,182800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,182700,1050137412,1210,1210,1210,1210,0
|
|
20240819,182600,1050137412,1210,1210,1210,1210,0
|
|
20240819,182500,1050137412,1210,1210,1210,1210,0
|
|
20240819,182400,1050137412,1210,1210,1210,1210,0
|
|
20240819,182300,1050137412,1210,1210,1210,1210,0
|
|
20240819,182200,1050137412,1210,1210,1210,1210,0
|
|
20240819,182100,1050137412,1210,1210,1210,1210,0
|
|
20240819,182000,1050137412,1210,1210,1210,1210,0
|
|
20240819,181900,1050137412,1210,1210,1210,1210,0
|
|
20240819,181800,1050137412,1210,1210,1210,1210,0
|
|
20240819,181700,1050137412,1210,1210,1210,1210,0
|
|
20240819,181600,1050137412,1210,1210,1210,1210,0
|
|
20240819,181500,1050137412,1210,1210,1210,1210,0
|
|
20240819,181400,1050137412,1210,1210,1210,1210,0
|
|
20240819,181300,1050137412,1210,1210,1210,1210,0
|
|
20240819,181200,1050137412,1210,1210,1210,1210,0
|
|
20240819,181100,1050137412,1210,1210,1210,1210,0
|
|
20240819,181000,1050137412,1210,1210,1210,1210,0
|
|
20240819,180900,1050137412,1210,1210,1210,1210,0
|
|
20240819,180800,1050137412,1210,1210,1210,1210,0
|
|
20240819,180700,1050137412,1210,1210,1210,1210,0
|
|
20240819,180600,1050137412,1210,1210,1210,1210,0
|
|
20240819,180500,1050137412,1210,1210,1210,1210,0
|
|
20240819,180400,1050137412,1210,1210,1210,1210,0
|
|
20240819,180300,1050137412,1210,1210,1210,1210,0
|
|
20240819,180200,1050137412,1210,1210,1210,1210,0
|
|
20240819,180100,1050137412,1210,1210,1210,1210,0
|
|
20240819,180000,1050137412,1210,1210,1210,1210,0
|
|
20240819,175900,1050137412,1210,1210,1210,1210,0
|
|
20240819,175800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,175700,1050137412,1210,1210,1210,1210,0
|
|
20240819,175600,1050137412,1210,1210,1210,1210,0
|
|
20240819,175500,1050137412,1210,1210,1210,1210,0
|
|
20240819,175400,1050137412,1210,1210,1210,1210,0
|
|
20240819,175300,1050137412,1210,1210,1210,1210,0
|
|
20240819,175200,1050137412,1210,1210,1210,1210,0
|
|
20240819,175100,1050137412,1210,1210,1210,1210,0
|
|
20240819,175000,1050137412,1210,1210,1210,1210,0
|
|
20240819,174900,1050137412,1210,1210,1210,1210,0
|
|
20240819,174800,1050137412,1210,1210,1210,1210,0
|
|
20240819,174700,1050137412,1210,1210,1210,1210,0
|
|
20240819,174600,1050137412,1210,1210,1210,1210,0
|
|
20240819,174500,1050137412,1210,1210,1210,1210,0
|
|
20240819,174400,1050137412,1210,1210,1210,1210,0
|
|
20240819,174300,1050137412,1210,1210,1210,1210,0
|
|
20240819,174200,1050137412,1210,1210,1210,1210,0
|
|
20240819,174100,1050137412,1210,1210,1210,1210,0
|
|
20240819,174000,1050137412,1210,1210,1210,1210,0
|
|
20240819,173900,1050137412,1210,1210,1210,1210,0
|
|
20240819,173800,1050137412,1210,1210,1210,1210,0
|
|
20240819,173700,1050137412,1210,1210,1210,1210,0
|
|
20240819,173600,1050137412,1210,1210,1210,1210,0
|
|
20240819,173500,1050137412,1210,1210,1210,1210,0
|
|
20240819,173400,1050137412,1210,1210,1210,1210,0
|
|
20240819,173300,1050137412,1210,1210,1210,1210,0
|
|
20240819,173200,1050137412,1210,1210,1210,1210,0
|
|
20240819,173100,1050137412,1210,1210,1210,1210,0
|
|
20240819,173000,1050137412,1210,1210,1210,1210,0
|
|
20240819,172900,1050137412,1210,1210,1210,1210,0
|
|
20240819,172800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,172700,1050137412,1210,1210,1210,1210,0
|
|
20240819,172600,1050137412,1210,1210,1210,1210,0
|
|
20240819,172500,1050137412,1210,1210,1210,1210,0
|
|
20240819,172400,1050137412,1210,1210,1210,1210,0
|
|
20240819,172300,1050137412,1210,1210,1210,1210,0
|
|
20240819,172200,1050137412,1210,1210,1210,1210,0
|
|
20240819,172100,1050137412,1210,1210,1210,1210,0
|
|
20240819,172000,1050137412,1210,1210,1210,1210,0
|
|
20240819,171900,1050137412,1210,1210,1210,1210,0
|
|
20240819,171800,1050137412,1210,1210,1210,1210,0
|
|
20240819,171700,1050137412,1210,1210,1210,1210,0
|
|
20240819,171600,1050137412,1210,1210,1210,1210,0
|
|
20240819,171500,1050137412,1210,1210,1210,1210,0
|
|
20240819,171400,1050137412,1210,1210,1210,1210,0
|
|
20240819,171300,1050137412,1210,1210,1210,1210,0
|
|
20240819,171200,1050137412,1210,1210,1210,1210,0
|
|
20240819,171100,1050137412,1210,1210,1210,1210,0
|
|
20240819,171000,1050137412,1210,1210,1210,1210,0
|
|
20240819,170900,1050137412,1210,1210,1210,1210,0
|
|
20240819,170800,1050137412,1210,1210,1210,1210,0
|
|
20240819,170700,1050137412,1210,1210,1210,1210,0
|
|
20240819,170600,1050137412,1210,1210,1210,1210,0
|
|
20240819,170500,1050137412,1210,1210,1210,1210,0
|
|
20240819,170400,1050137412,1210,1210,1210,1210,0
|
|
20240819,170300,1050137412,1210,1210,1210,1210,0
|
|
20240819,170200,1050137412,1210,1210,1210,1210,0
|
|
20240819,170100,1050137412,1210,1210,1210,1210,0
|
|
20240819,170000,1050137412,1210,1210,1210,1210,0
|
|
20240819,165900,1050137412,1210,1210,1210,1210,0
|
|
20240819,165800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,165700,1050137412,1210,1210,1210,1210,0
|
|
20240819,165600,1050137412,1210,1210,1210,1210,0
|
|
20240819,165500,1050137412,1210,1210,1210,1210,0
|
|
20240819,165400,1050137412,1210,1210,1210,1210,0
|
|
20240819,165300,1050137412,1210,1210,1210,1210,0
|
|
20240819,165200,1050137412,1210,1210,1210,1210,0
|
|
20240819,165100,1050137412,1210,1210,1210,1210,0
|
|
20240819,165000,1050137412,1210,1210,1210,1210,0
|
|
20240819,164900,1050137412,1210,1210,1210,1210,0
|
|
20240819,164800,1050137412,1210,1210,1210,1210,0
|
|
20240819,164700,1050137412,1210,1210,1210,1210,0
|
|
20240819,164600,1050137412,1210,1210,1210,1210,0
|
|
20240819,164500,1050137412,1210,1210,1210,1210,0
|
|
20240819,164400,1050137412,1210,1210,1210,1210,0
|
|
20240819,164300,1050137412,1210,1210,1210,1210,0
|
|
20240819,164200,1050137412,1210,1210,1210,1210,0
|
|
20240819,164100,1050137412,1210,1210,1210,1210,0
|
|
20240819,164000,1050137412,1210,1210,1210,1210,0
|
|
20240819,163900,1050137412,1210,1210,1210,1210,0
|
|
20240819,163800,1050137412,1210,1210,1210,1210,0
|
|
20240819,163700,1050137412,1210,1210,1210,1210,0
|
|
20240819,163600,1050137412,1210,1210,1210,1210,0
|
|
20240819,163500,1050137412,1210,1210,1210,1210,0
|
|
20240819,163400,1050137412,1210,1210,1210,1210,0
|
|
20240819,163300,1050137412,1210,1210,1210,1210,0
|
|
20240819,163200,1050137412,1210,1210,1210,1210,0
|
|
20240819,163100,1050137412,1210,1210,1210,1210,0
|
|
20240819,163000,1050137412,1210,1210,1210,1210,0
|
|
20240819,162900,1050137412,1210,1210,1210,1210,0
|
|
20240819,162800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,162700,1050137412,1210,1210,1210,1210,0
|
|
20240819,162600,1050137412,1210,1210,1210,1210,0
|
|
20240819,162500,1050137412,1210,1210,1210,1210,0
|
|
20240819,162400,1050137412,1210,1210,1210,1210,0
|
|
20240819,162300,1050137412,1210,1210,1210,1210,0
|
|
20240819,162200,1050137412,1210,1210,1210,1210,0
|
|
20240819,162100,1050137412,1210,1210,1210,1210,0
|
|
20240819,162000,1050137412,1210,1210,1210,1210,0
|
|
20240819,161900,1050137412,1210,1210,1210,1210,0
|
|
20240819,161800,1050137412,1210,1210,1210,1210,0
|
|
20240819,161700,1050137412,1210,1210,1210,1210,0
|
|
20240819,161600,1050137412,1210,1210,1210,1210,0
|
|
20240819,161500,1050137412,1210,1210,1210,1210,0
|
|
20240819,161400,1050137412,1210,1210,1210,1210,0
|
|
20240819,161300,1050137412,1210,1210,1210,1210,0
|
|
20240819,161200,1050137412,1210,1210,1210,1210,0
|
|
20240819,161100,1050137412,1210,1210,1210,1210,0
|
|
20240819,161000,1050137412,1210,1210,1210,1210,0
|
|
20240819,160900,1050137412,1210,1210,1210,1210,0
|
|
20240819,160800,1050137412,1210,1210,1210,1210,0
|
|
20240819,160700,1050137412,1210,1210,1210,1210,0
|
|
20240819,160600,1050137412,1210,1210,1210,1210,0
|
|
20240819,160500,1050137412,1210,1210,1210,1210,0
|
|
20240819,160400,1050137412,1210,1210,1210,1210,0
|
|
20240819,160300,1050137412,1210,1210,1210,1210,0
|
|
20240819,160200,1050137412,1210,1210,1210,1210,0
|
|
20240819,160100,1050137412,1210,1210,1210,1210,0
|
|
20240819,160000,1050137412,1210,1210,1210,1210,0
|
|
20240819,155900,1050137412,1210,1210,1210,1210,0
|
|
20240819,155800,1050137412,1210,1210,1210,1210,29334
|
|
20240819,155700,1050137412,1210,1210,1210,1210,0
|
|
20240819,155600,1050137412,1210,1210,1210,1210,0
|
|
20240819,155500,1050137412,1210,1210,1210,1210,0
|
|
20240819,155400,1050137412,1210,1210,1210,1210,0
|
|
20240819,155300,1050137412,1210,1210,1210,1210,0
|
|
20240819,155200,1050137412,1210,1210,1210,1210,0
|
|
20240819,155100,1050137412,1210,1210,1210,1210,0
|
|
20240819,155000,1050137412,1210,1210,1210,1210,0
|
|
20240819,154900,1050137412,1210,1210,1210,1210,0
|
|
20240819,154800,1050137412,1210,1210,1210,1210,0
|
|
20240819,154700,1050137412,1210,1210,1210,1210,0
|
|
20240819,154600,1050137412,1210,1210,1210,1210,0
|
|
20240819,154500,1050137412,1210,1210,1210,1210,0
|
|
20240819,154400,1050137412,1210,1210,1210,1210,0
|
|
20240819,154300,1050137412,1210,1210,1210,1210,0
|
|
20240819,154200,1050137412,1210,1210,1210,1210,0
|
|
20240819,154100,1050137412,1210,1210,1210,1210,0
|
|
20240819,154000,1050137412,1210,1210,1210,1210,0
|
|
20240819,153900,1050137412,1210,1210,1210,1210,0
|
|
20240819,153800,1050137412,1210,1210,1210,1210,0
|
|
20240819,153700,1050137412,1210,1210,1210,1210,0
|
|
20240819,153600,1050137412,1210,1210,1210,1210,0
|
|
20240819,153500,1050137412,1210,1210,1210,1210,0
|
|
20240819,153400,1050137412,1210,1210,1210,1210,0
|
|
20240819,153300,1050137412,1210,1210,1210,1210,0
|
|
20240819,153200,1050137412,1210,1210,1210,1210,0
|
|
20240819,153100,1050137412,1210,1210,1210,1210,0
|
|
20240819,153000,1050137412,1210,1210,1210,1210,29334
|
|
20240819,152900,1014643272,1232,1232,1232,1232,0
|
|
20240819,152800,1014643272,1232,1232,1232,1232,0
|
|
20240819,152700,1014643272,1232,1232,1232,1232,0
|
|
20240819,152600,1014643272,1232,1232,1232,1232,0
|
|
20240819,152500,1014643272,1232,1232,1232,1232,0
|
|
20240819,152400,1014643272,1232,1232,1232,1232,0
|
|
20240819,152300,1014643272,1232,1232,1232,1232,0
|
|
20240819,152200,1014643272,1232,1232,1232,1232,0
|
|
20240819,152100,1014643272,1232,1232,1232,1232,0
|
|
20240819,152000,1014643272,1232,1232,1232,1232,0
|
|
20240819,151900,1014643272,1232,1234,1234,1220,2676
|
|
20240819,151800,1011366793,1234,1216,1234,1213,16299
|
|
20240819,151700,991424596,1216,1226,1234,1216,661
|
|
20240819,151600,990614954,1234,1209,1234,1209,21871
|
|
20240819,151500,963969673,1218,1231,1233,1206,13344
|
|
20240819,151400,947824337,1228,1245,1246,1228,12675
|
|
20240819,151300,932147806,1245,1240,1251,1227,28188
|
|
20240819,151200,897105899,1241,1233,1256,1232,65395
|
|
20240819,151100,815537179,1233,1245,1246,1232,67651
|
|
20240819,151000,731470251,1230,1230,1230,1230,0
|
|
20240819,150900,731470251,1230,1214,1230,1214,30253
|
|
20240819,150800,694392481,1214,1219,1220,1209,3162
|
|
20240819,150700,690554145,1221,1209,1221,1209,10731
|
|
20240819,150600,677470669,1205,1207,1220,1205,36574
|
|
20240819,150500,633138123,1205,1203,1205,1200,11164
|
|
20240819,150400,619699316,1203,1203,1203,1200,3770
|
|
20240819,150300,615164366,1202,1193,1202,1193,4506
|
|
20240819,150200,609762907,1195,1195,1195,1195,774
|
|
20240819,150100,608837977,1201,1195,1201,1195,2414
|
|
20240819,150000,605953241,1195,1193,1195,1181,21085
|
|
20240819,145900,580911563,1195,1204,1204,1195,306
|
|
20240819,145800,580545784,1201,1201,1201,1201,207
|
|
20240819,145700,580297177,1208,1208,1208,1208,0
|
|
20240819,145600,580297177,1208,1208,1208,1208,0
|
|
20240819,145500,580297177,1208,1208,1208,1208,730
|
|
20240819,145400,579415337,1208,1207,1208,1200,2166
|
|
20240819,145300,576800236,1207,1207,1207,1207,1988
|
|
20240819,145200,574400720,1195,1208,1208,1195,9649
|
|
20240819,145100,562859304,1209,1208,1209,1203,2805
|
|
20240819,145000,559472195,1209,1205,1209,1205,5005
|
|
20240819,144900,553425269,1205,1207,1207,1205,11
|
|
20240819,144800,553412012,1200,1200,1208,1200,28525
|
|
20240819,144700,519084511,1199,1196,1199,1196,2648
|
|
20240819,144600,515912300,1196,1195,1196,1195,601
|
|
20240819,144500,515193605,1179,1189,1191,1179,2376
|
|
20240819,144400,512363829,1189,1189,1189,1189,2
|
|
20240819,144300,512361451,1189,1189,1189,1189,502
|
|
20240819,144200,511764573,1189,1178,1189,1176,506
|
|
20240819,144100,511164975,1178,1185,1185,1174,12542
|
|
20240819,144000,496393660,1185,1185,1185,1185,6101
|
|
20240819,143900,489163975,1197,1197,1197,1197,681
|
|
20240819,143800,488348818,1197,1188,1197,1180,24930
|
|
20240819,143700,458632598,1187,1187,1187,1187,1122
|
|
20240819,143600,457300784,1185,1180,1185,1180,2170
|
|
20240819,143500,454729578,1180,1180,1180,1180,32
|
|
20240819,143400,454691818,1180,1180,1180,1180,477
|
|
20240819,143300,454128958,1180,1178,1180,1178,1447
|
|
20240819,143200,452421794,1178,1178,1178,1178,500
|
|
20240819,143100,451832794,1174,1174,1174,1174,3
|
|
20240819,143000,451829272,1174,1174,1174,1174,470
|
|
20240819,142900,451277492,1176,1173,1176,1170,8798
|
|
20240819,142800,440944162,1174,1174,1174,1174,0
|
|
20240819,142700,440944162,1174,1174,1174,1174,0
|
|
20240819,142600,440944162,1174,1174,1174,1174,0
|
|
20240819,142500,440944162,1174,1174,1174,1174,86
|
|
20240819,142400,440843198,1174,1174,1174,1174,0
|
|
20240819,142300,440843198,1174,1174,1174,1174,2733
|
|
20240819,142200,437634656,1175,1175,1175,1175,300
|
|
20240819,142100,437282156,1175,1175,1175,1175,98
|
|
20240819,142000,437167006,1175,1175,1175,1175,500
|
|
20240819,141900,436579506,1175,1175,1175,1175,413
|
|
20240819,141800,436094231,1174,1174,1174,1174,0
|
|
20240819,141700,436094231,1174,1169,1175,1169,172
|
|
20240819,141600,435892307,1175,1175,1175,1175,1
|
|
20240819,141500,435891132,1169,1169,1169,1169,700
|
|
20240819,141400,435072832,1168,1175,1175,1168,1200
|
|
20240819,141300,433667722,1169,1175,1175,1169,1832
|
|
20240819,141200,431518112,1175,1175,1175,1175,0
|
|
20240819,141100,431518112,1175,1175,1175,1175,0
|
|
20240819,141000,431518112,1175,1175,1175,1175,20
|
|
20240819,140900,431494612,1175,1175,1175,1175,0
|
|
20240819,140800,431494612,1175,1175,1175,1175,1213
|
|
20240819,140700,430069337,1175,1175,1175,1175,0
|
|
20240819,140600,430069337,1175,1175,1175,1175,204
|
|
20240819,140500,429829637,1175,1175,1175,1175,0
|
|
20240819,140400,429829637,1175,1175,1175,1175,176
|
|
20240819,140300,429622837,1175,1175,1175,1175,0
|
|
20240819,140200,429622837,1175,1175,1175,1175,0
|
|
20240819,140100,429622837,1175,1175,1175,1175,55
|
|
20240819,140000,429558212,1175,1175,1175,1175,100
|
|
20240819,135900,429440712,1168,1176,1176,1168,747
|
|
20240819,135800,428562248,1167,1168,1168,1167,1500
|
|
20240819,135700,426810264,1176,1177,1177,1166,343
|
|
20240819,135600,426406612,1177,1177,1178,1177,710
|
|
20240819,135500,425570707,1177,1177,1177,1177,2269
|
|
20240819,135400,422900094,1175,1174,1175,1174,964
|
|
20240819,135300,421767895,1174,1174,1174,1174,0
|
|
20240819,135200,421767895,1174,1174,1174,1174,0
|
|
20240819,135100,421767895,1174,1174,1174,1174,0
|
|
20240819,135000,421767895,1174,1175,1175,1174,689
|
|
20240819,134900,420958959,1175,1175,1175,1175,4
|
|
20240819,134800,420954259,1175,1175,1175,1175,0
|
|
20240819,134700,420954259,1175,1175,1175,1175,50
|
|
20240819,134600,420895509,1174,1174,1174,1174,600
|
|
20240819,134500,420191109,1174,1174,1174,1174,0
|
|
20240819,134400,420191109,1174,1174,1174,1174,300
|
|
20240819,134300,419838909,1174,1174,1174,1174,1000
|
|
20240819,134200,418664909,1174,1174,1174,1174,0
|
|
20240819,134100,418664909,1174,1173,1174,1170,2852
|
|
20240819,134000,415321376,1173,1169,1173,1169,2007
|
|
20240819,133900,412967209,1169,1169,1169,1169,400
|
|
20240819,133800,412499609,1161,1163,1163,1160,3002
|
|
20240819,133700,409013788,1169,1157,1169,1156,4458
|
|
20240819,133600,403823914,1157,1157,1157,1157,1
|
|
20240819,133500,403822757,1156,1156,1156,1156,20
|
|
20240819,133400,403799637,1157,1157,1157,1157,0
|
|
20240819,133300,403799637,1157,1157,1157,1157,0
|
|
20240819,133200,403799637,1157,1157,1157,1157,0
|
|
20240819,133100,403799637,1157,1154,1157,1154,1517
|
|
20240819,133000,402046577,1150,1150,1150,1150,0
|
|
20240819,132900,402046577,1150,1150,1150,1150,500
|
|
20240819,132800,401471577,1154,1154,1154,1154,0
|
|
20240819,132700,401471577,1154,1154,1154,1154,0
|
|
20240819,132600,401471577,1154,1154,1154,1154,1
|
|
20240819,132500,401470423,1149,1149,1149,1149,5
|
|
20240819,132400,401464678,1152,1152,1152,1152,1000
|
|
20240819,132300,400312678,1152,1152,1152,1152,1
|
|
20240819,132200,400311526,1152,1152,1152,1152,763
|
|
20240819,132100,399432550,1152,1152,1152,1152,0
|
|
20240819,132000,399432550,1152,1152,1152,1152,168
|
|
20240819,131900,399239014,1152,1152,1152,1152,0
|
|
20240819,131800,399239014,1152,1149,1152,1149,435
|
|
20240819,131700,398739196,1152,1152,1152,1152,0
|
|
20240819,131600,398739196,1152,1152,1152,1152,30
|
|
20240819,131500,398704636,1152,1152,1152,1152,28
|
|
20240819,131400,398672380,1152,1153,1153,1152,9
|
|
20240819,131300,398662007,1153,1153,1153,1153,511
|
|
20240819,131200,398072824,1153,1153,1153,1153,0
|
|
20240819,131100,398072824,1153,1150,1153,1150,43
|
|
20240819,131000,398023248,1150,1150,1150,1150,0
|
|
20240819,130900,398023248,1150,1150,1150,1150,0
|
|
20240819,130800,398023248,1150,1150,1150,1150,100
|
|
20240819,130700,397908248,1149,1149,1149,1149,215
|
|
20240819,130600,397661213,1149,1149,1150,1149,1155
|
|
20240819,130500,396334018,1149,1155,1155,1149,1023
|
|
20240819,130400,395155891,1156,1156,1156,1156,0
|
|
20240819,130300,395155891,1156,1156,1156,1156,0
|
|
20240819,130200,395155891,1156,1156,1156,1156,0
|
|
20240819,130100,395155891,1156,1156,1156,1156,0
|
|
20240819,130000,395155891,1156,1156,1156,1156,0
|
|
20240819,125900,395155891,1156,1156,1156,1156,0
|
|
20240819,125800,395155891,1156,1156,1156,1156,0
|
|
20240819,125700,395155891,1156,1156,1156,1156,0
|
|
20240819,125600,395155891,1156,1156,1156,1156,1
|
|
20240819,125500,395154735,1156,1156,1156,1156,6
|
|
20240819,125400,395147799,1156,1156,1156,1156,0
|
|
20240819,125300,395147799,1156,1150,1156,1149,1241
|
|
20240819,125200,393719743,1158,1158,1158,1158,0
|
|
20240819,125100,393719743,1158,1158,1158,1158,0
|
|
20240819,125000,393719743,1158,1158,1158,1158,0
|
|
20240819,124900,393719743,1158,1158,1158,1158,0
|
|
20240819,124800,393719743,1158,1158,1158,1158,42
|
|
20240819,124700,393671107,1158,1158,1158,1158,0
|
|
20240819,124600,393671107,1158,1154,1158,1154,99
|
|
20240819,124500,393556779,1154,1154,1154,1154,26
|
|
20240819,124400,393526775,1154,1154,1154,1154,1
|
|
20240819,124300,393525621,1148,1148,1148,1148,0
|
|
20240819,124200,393525621,1148,1148,1148,1148,16
|
|
20240819,124100,393507253,1155,1155,1155,1155,0
|
|
20240819,124000,393507253,1155,1165,1165,1146,4504
|
|
20240819,123900,388330707,1164,1156,1164,1156,217
|
|
20240819,123800,388079847,1156,1153,1156,1151,5004
|
|
20240819,123700,382319264,1154,1157,1157,1154,6174
|
|
20240819,123600,375190617,1165,1165,1165,1165,0
|
|
20240819,123500,375190617,1165,1165,1165,1165,4
|
|
20240819,123400,375185957,1155,1161,1161,1155,8000
|
|
20240819,123300,365912888,1169,1169,1169,1169,2
|
|
20240819,123200,365910550,1169,1169,1169,1169,300
|
|
20240819,123100,365559850,1169,1169,1169,1169,650
|
|
20240819,123000,364800000,1169,1162,1169,1160,4144
|
|
20240819,122900,359991088,1163,1164,1164,1163,1510
|
|
20240819,122800,358234364,1170,1170,1170,1170,0
|
|
20240819,122700,358234364,1170,1169,1170,1169,747
|
|
20240819,122600,357361119,1169,1168,1169,1168,900
|
|
20240819,122500,356309022,1168,1168,1168,1168,2
|
|
20240819,122400,356306686,1168,1168,1168,1168,0
|
|
20240819,122300,356306686,1168,1168,1168,1168,1
|
|
20240819,122200,356305518,1160,1160,1160,1160,3
|
|
20240819,122100,356302038,1169,1169,1169,1169,0
|
|
20240819,122000,356302038,1169,1169,1169,1169,0
|
|
20240819,121900,356302038,1169,1164,1169,1164,181
|
|
20240819,121800,356090637,1164,1159,1164,1159,2001
|
|
20240819,121700,353771473,1164,1164,1164,1164,2
|
|
20240819,121600,353769145,1164,1164,1164,1164,33
|
|
20240819,121500,353730733,1164,1164,1164,1164,400
|
|
20240819,121400,353265133,1164,1155,1164,1155,86
|
|
20240819,121300,353165794,1154,1170,1170,1154,13501
|
|
20240819,121200,337451432,1177,1177,1177,1177,0
|
|
20240819,121100,337451432,1177,1177,1177,1177,1
|
|
20240819,121000,337450255,1165,1165,1166,1165,4901
|
|
20240819,120900,331739900,1177,1177,1177,1177,64
|
|
20240819,120800,331664572,1167,1167,1167,1167,1571
|
|
20240819,120700,329831215,1176,1176,1176,1176,1
|
|
20240819,120600,329830039,1167,1167,1167,1167,2499
|
|
20240819,120500,326913706,1167,1167,1167,1167,1
|
|
20240819,120400,326912539,1177,1177,1177,1177,1
|
|
20240819,120300,326911362,1166,1173,1173,1166,3000
|
|
20240819,120200,323409555,1178,1178,1178,1178,5
|
|
20240819,120100,323403665,1180,1180,1180,1180,0
|
|
20240819,120000,323403665,1180,1180,1180,1180,0
|
|
20240819,115900,323403665,1180,1180,1180,1180,1
|
|
20240819,115800,323402485,1171,1171,1171,1171,1378
|
|
20240819,115700,321788847,1171,1180,1180,1171,13
|
|
20240819,115600,321773564,1180,1180,1180,1180,1
|
|
20240819,115500,321772384,1171,1171,1172,1171,41
|
|
20240819,115400,321724355,1180,1173,1180,1170,2023
|
|
20240819,115300,319355522,1173,1180,1180,1173,2421
|
|
20240819,115200,316505422,1180,1180,1180,1180,0
|
|
20240819,115100,316505422,1180,1180,1180,1176,165
|
|
20240819,115000,316311086,1180,1189,1189,1180,3359
|
|
20240819,114900,312345543,1189,1188,1189,1188,1332
|
|
20240819,114800,310762654,1189,1189,1189,1189,85
|
|
20240819,114700,310661589,1180,1177,1189,1177,141
|
|
20240819,114600,310494429,1189,1191,1191,1176,226
|
|
20240819,114500,310226192,1191,1191,1191,1180,151
|
|
20240819,114400,310047594,1180,1193,1193,1180,5118
|
|
20240819,114300,303987743,1193,1197,1197,1183,1140
|
|
20240819,114200,302627742,1197,1196,1197,1196,1519
|
|
20240819,114100,300810499,1197,1197,1197,1197,1000
|
|
20240819,114000,299613499,1197,1199,1199,1185,286
|
|
20240819,113900,299271033,1201,1201,1201,1201,0
|
|
20240819,113800,299271033,1201,1191,1202,1191,2190
|
|
20240819,113700,296640611,1181,1202,1202,1181,3499
|
|
20240819,113600,292476864,1202,1192,1202,1192,1432
|
|
20240819,113500,290760688,1203,1202,1203,1202,820
|
|
20240819,113400,289774281,1192,1199,1199,1192,46
|
|
20240819,113300,289719141,1203,1191,1203,1191,1008
|
|
20240819,113200,288517620,1190,1194,1194,1190,595
|
|
20240819,113100,287809110,1195,1198,1198,1195,2227
|
|
20240819,113000,285146295,1205,1201,1205,1200,10335
|
|
20240819,112900,272742624,1200,1208,1208,1200,779
|
|
20240819,112800,271802836,1204,1204,1207,1200,3573
|
|
20240819,112700,267499456,1204,1208,1208,1198,3435
|
|
20240819,112600,263361380,1208,1201,1208,1201,10348
|
|
20240819,112500,250886837,1201,1202,1202,1201,845
|
|
20240819,112400,249871148,1205,1205,1205,1205,0
|
|
20240819,112300,249871148,1205,1199,1205,1199,12248
|
|
20240819,112200,235162401,1199,1198,1199,1186,4372
|
|
20240819,112100,229932625,1198,1196,1201,1185,2455
|
|
20240819,112000,226998274,1196,1190,1201,1190,9414
|
|
20240819,111900,215723962,1189,1174,1189,1174,29225
|
|
20240819,111800,181170067,1174,1174,1174,1174,505
|
|
20240819,111700,180577197,1174,1173,1174,1173,1451
|
|
20240819,111600,178873974,1173,1173,1173,1173,1120
|
|
20240819,111500,177560214,1173,1170,1173,1170,201
|
|
20240819,111400,177325041,1173,1173,1173,1173,0
|
|
20240819,111300,177325041,1173,1169,1173,1169,3425
|
|
20240819,111200,173312857,1169,1165,1169,1165,2133
|
|
20240819,111100,170825164,1164,1166,1166,1164,104
|
|
20240819,111000,170704106,1167,1167,1167,1167,1
|
|
20240819,110900,170702939,1164,1167,1167,1158,1475
|
|
20240819,110800,168993832,1167,1168,1169,1159,5112
|
|
20240819,110700,163063269,1168,1169,1170,1168,1944
|
|
20240819,110600,160790841,1169,1169,1169,1169,7
|
|
20240819,110500,160782658,1169,1160,1169,1160,2242
|
|
20240819,110400,158167268,1160,1159,1160,1159,4702
|
|
20240819,110300,152713650,1159,1161,1161,1159,2916
|
|
20240819,110200,149332084,1161,1162,1168,1161,587
|
|
20240819,110100,148649877,1170,1166,1170,1166,2811
|
|
20240819,110000,145364863,1161,1161,1167,1160,366
|
|
20240819,105900,144940010,1168,1165,1168,1159,5837
|
|
20240819,105800,138130342,1165,1152,1165,1152,4714
|
|
20240819,105700,132659287,1153,1148,1153,1148,1334
|
|
20240819,105600,131121747,1148,1144,1148,1144,3995
|
|
20240819,105500,126545122,1144,1144,1144,1144,101
|
|
20240819,105400,126429578,1145,1140,1145,1140,2358
|
|
20240819,105300,123736117,1140,1140,1140,1140,50
|
|
20240819,105200,123679117,1140,1140,1140,1140,51
|
|
20240819,105100,123620977,1140,1140,1140,1140,100
|
|
20240819,105000,123506977,1140,1140,1140,1140,50
|
|
20240819,104900,123449977,1140,1140,1140,1140,40
|
|
20240819,104800,123404377,1140,1139,1140,1139,345
|
|
20240819,104700,123011137,1139,1139,1139,1139,20
|
|
20240819,104600,122988357,1138,1138,1138,1138,30
|
|
20240819,104500,122954217,1138,1138,1138,1138,429
|
|
20240819,104400,122466015,1133,1138,1138,1133,504
|
|
20240819,104300,121894963,1138,1133,1138,1133,5
|
|
20240819,104200,121889293,1139,1139,1139,1139,515
|
|
20240819,104100,121302708,1140,1135,1140,1135,7671
|
|
20240819,104000,112574688,1135,1133,1135,1133,1834
|
|
20240819,103900,110493278,1134,1133,1134,1133,565
|
|
20240819,103800,109852613,1132,1132,1132,1132,1500
|
|
20240819,103700,108154613,1133,1130,1133,1130,2186
|
|
20240819,103600,105681132,1130,1131,1131,1130,20
|
|
20240819,103500,105658522,1132,1128,1132,1128,2
|
|
20240819,103400,105656262,1133,1131,1138,1128,993
|
|
20240819,103300,104534222,1131,1135,1140,1130,1445
|
|
20240819,103200,102891840,1132,1123,1132,1123,11193
|
|
20240819,103100,90271665,1123,1123,1123,1123,20
|
|
20240819,103000,90249205,1123,1123,1123,1123,0
|
|
20240819,102900,90249205,1123,1123,1123,1123,0
|
|
20240819,102800,90249205,1123,1123,1123,1123,1
|
|
20240819,102700,90248082,1118,1118,1118,1118,15
|
|
20240819,102600,90231312,1118,1122,1124,1118,549
|
|
20240819,102500,89614810,1118,1118,1118,1118,3
|
|
20240819,102400,89611456,1118,1118,1118,1118,1
|
|
20240819,102300,89610338,1118,1123,1123,1118,1062
|
|
20240819,102200,88417717,1123,1121,1125,1117,6020
|
|
20240819,102100,81654830,1114,1111,1121,1111,3440
|
|
20240819,102000,77804157,1119,1117,1119,1117,4804
|
|
20240819,101900,72433999,1117,1116,1117,1116,1022
|
|
20240819,101800,71293433,1116,1111,1116,1110,5002
|
|
20240819,101700,65736372,1111,1111,1111,1111,0
|
|
20240819,101600,65736372,1111,1111,1111,1111,400
|
|
20240819,101500,65291972,1111,1111,1111,1111,14
|
|
20240819,101400,65276418,1116,1116,1116,1110,7724
|
|
20240819,101300,56662176,1116,1116,1116,1116,501
|
|
20240819,101200,56103060,1119,1117,1119,1117,1220
|
|
20240819,101100,54740290,1117,1117,1117,1117,5
|
|
20240819,101000,54734705,1116,1116,1116,1116,989
|
|
20240819,100900,53630981,1116,1118,1118,1116,44
|
|
20240819,100800,53581799,1118,1118,1118,1118,0
|
|
20240819,100700,53581799,1118,1118,1118,1118,0
|
|
20240819,100600,53581799,1118,1115,1118,1115,10
|
|
20240819,100500,53570646,1115,1119,1119,1115,13
|
|
20240819,100400,53556111,1115,1115,1115,1115,10
|
|
20240819,100300,53544961,1115,1115,1115,1115,72
|
|
20240819,100200,53464681,1115,1122,1123,1115,501
|
|
20240819,100100,52902072,1123,1123,1123,1123,1
|
|
20240819,100000,52900949,1125,1125,1125,1125,1
|
|
20240819,095900,52899824,1127,1127,1127,1127,0
|
|
20240819,095800,52899824,1127,1121,1127,1121,5652
|
|
20240819,095700,46543695,1120,1116,1120,1115,7793
|
|
20240819,095600,37825887,1116,1116,1116,1116,2
|
|
20240819,095500,37823655,1115,1115,1115,1115,0
|
|
20240819,095400,37823655,1115,1115,1115,1115,3001
|
|
20240819,095300,34477540,1115,1115,1115,1115,411
|
|
20240819,095200,34019275,1115,1115,1115,1115,3009
|
|
20240819,095100,30664240,1115,1115,1115,1115,1
|
|
20240819,095000,30663125,1115,1107,1115,1107,23
|
|
20240819,094900,30637544,1102,1107,1115,1102,6731
|
|
20240819,094800,23146907,1107,1107,1107,1107,0
|
|
20240819,094700,23146907,1107,1107,1107,1107,1
|
|
20240819,094600,23145800,1107,1107,1107,1107,0
|
|
20240819,094500,23145800,1107,1107,1107,1107,1
|
|
20240819,094400,23144693,1102,1102,1102,1102,0
|
|
20240819,094300,23144693,1102,1102,1102,1102,0
|
|
20240819,094200,23144693,1102,1104,1105,1102,87
|
|
20240819,094100,23048759,1107,1107,1107,1107,0
|
|
20240819,094000,23048759,1107,1107,1107,1107,1000
|
|
20240819,093900,21941759,1107,1107,1107,1107,0
|
|
20240819,093800,21941759,1107,1105,1107,1105,1000
|
|
20240819,093700,20834811,1107,1102,1107,1102,300
|
|
20240819,093600,20502941,1100,1100,1100,1100,0
|
|
20240819,093500,20502941,1100,1100,1100,1100,18
|
|
20240819,093400,20483141,1107,1107,1107,1107,5
|
|
20240819,093300,20477606,1115,1115,1115,1115,0
|
|
20240819,093200,20477606,1115,1115,1115,1115,0
|
|
20240819,093100,20477606,1115,1115,1115,1115,0
|
|
20240819,093000,20477606,1115,1115,1115,1115,0
|
|
20240819,092900,20477606,1115,1115,1115,1115,0
|
|
20240819,092800,20477606,1115,1108,1115,1105,547
|
|
20240819,092700,19870456,1108,1108,1108,1108,0
|
|
20240819,092600,19870456,1108,1108,1108,1108,1300
|
|
20240819,092500,18430056,1108,1108,1108,1108,8
|
|
20240819,092400,18421192,1108,1108,1108,1108,10
|
|
20240819,092300,18410112,1108,1108,1108,1108,0
|
|
20240819,092200,18410112,1108,1108,1108,1108,0
|
|
20240819,092100,18410112,1108,1108,1108,1108,0
|
|
20240819,092000,18410112,1108,1108,1108,1108,0
|
|
20240819,091900,18410112,1108,1108,1108,1108,50
|
|
20240819,091800,18354712,1108,1108,1108,1108,1
|
|
20240819,091700,18353604,1096,1096,1096,1096,10
|
|
20240819,091600,18342644,1096,1096,1097,1096,188
|
|
20240819,091500,18136415,1096,1096,1096,1096,0
|
|
20240819,091400,18136415,1096,1096,1096,1096,0
|
|
20240819,091300,18136415,1096,1096,1096,1096,20
|
|
20240819,091200,18114495,1096,1091,1096,1091,53
|
|
20240819,091100,18056622,1096,1096,1096,1096,0
|
|
20240819,091000,18056622,1096,1096,1096,1096,0
|
|
20240819,090900,18056622,1096,1096,1096,1096,61
|
|
20240819,090800,17989766,1097,1097,1097,1097,0
|
|
20240819,090700,17989766,1097,1097,1097,1097,1
|
|
20240819,090600,17988669,1090,1090,1090,1090,23
|
|
20240819,090500,17963599,1095,1097,1097,1094,1049
|
|
20240819,090400,16815918,1099,1115,1115,1099,552
|
|
20240819,090300,16206390,1115,1103,1115,1094,3413
|
|
20240819,090200,12455742,1104,1104,1104,1104,154
|
|
20240819,090100,12285726,1118,1103,1118,1103,203
|
|
20240819,090000,12061802,1119,1119,1120,1118,10779
|