621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,191800,642742736,1289,1289,1289,1289,10583
|
|
20240716,191700,642742736,1289,1289,1289,1289,0
|
|
20240716,191600,642742736,1289,1289,1289,1289,0
|
|
20240716,191500,642742736,1289,1289,1289,1289,0
|
|
20240716,191400,642742736,1289,1289,1289,1289,0
|
|
20240716,191300,642742736,1289,1289,1289,1289,0
|
|
20240716,191200,642742736,1289,1289,1289,1289,0
|
|
20240716,191100,642742736,1289,1289,1289,1289,0
|
|
20240716,191000,642742736,1289,1289,1289,1289,0
|
|
20240716,190900,642742736,1289,1289,1289,1289,0
|
|
20240716,190800,642742736,1289,1289,1289,1289,0
|
|
20240716,190700,642742736,1289,1289,1289,1289,0
|
|
20240716,190600,642742736,1289,1289,1289,1289,0
|
|
20240716,190500,642742736,1289,1289,1289,1289,0
|
|
20240716,190400,642742736,1289,1289,1289,1289,0
|
|
20240716,190300,642742736,1289,1289,1289,1289,0
|
|
20240716,190200,642742736,1289,1289,1289,1289,0
|
|
20240716,190100,642742736,1289,1289,1289,1289,0
|
|
20240716,190000,642742736,1289,1289,1289,1289,0
|
|
20240716,185900,642742736,1289,1289,1289,1289,0
|
|
20240716,185800,642742736,1289,1289,1289,1289,0
|
|
20240716,185700,642742736,1289,1289,1289,1289,0
|
|
20240716,185600,642742736,1289,1289,1289,1289,0
|
|
20240716,185500,642742736,1289,1289,1289,1289,0
|
|
20240716,185400,642742736,1289,1289,1289,1289,0
|
|
20240716,185300,642742736,1289,1289,1289,1289,0
|
|
20240716,185200,642742736,1289,1289,1289,1289,0
|
|
20240716,185100,642742736,1289,1289,1289,1289,0
|
|
20240716,185000,642742736,1289,1289,1289,1289,0
|
|
20240716,184900,642742736,1289,1289,1289,1289,0
|
|
20240716,184800,642742736,1289,1289,1289,1289,10583
|
|
20240716,184700,642742736,1289,1289,1289,1289,0
|
|
20240716,184600,642742736,1289,1289,1289,1289,0
|
|
20240716,184500,642742736,1289,1289,1289,1289,0
|
|
20240716,184400,642742736,1289,1289,1289,1289,0
|
|
20240716,184300,642742736,1289,1289,1289,1289,0
|
|
20240716,184200,642742736,1289,1289,1289,1289,0
|
|
20240716,184100,642742736,1289,1289,1289,1289,0
|
|
20240716,184000,642742736,1289,1289,1289,1289,0
|
|
20240716,183900,642742736,1289,1289,1289,1289,0
|
|
20240716,183800,642742736,1289,1289,1289,1289,0
|
|
20240716,183700,642742736,1289,1289,1289,1289,0
|
|
20240716,183600,642742736,1289,1289,1289,1289,0
|
|
20240716,183500,642742736,1289,1289,1289,1289,0
|
|
20240716,183400,642742736,1289,1289,1289,1289,0
|
|
20240716,183300,642742736,1289,1289,1289,1289,0
|
|
20240716,183200,642742736,1289,1289,1289,1289,0
|
|
20240716,183100,642742736,1289,1289,1289,1289,0
|
|
20240716,183000,642742736,1289,1289,1289,1289,0
|
|
20240716,182900,642742736,1289,1289,1289,1289,0
|
|
20240716,182800,642742736,1289,1289,1289,1289,0
|
|
20240716,182700,642742736,1289,1289,1289,1289,0
|
|
20240716,182600,642742736,1289,1289,1289,1289,0
|
|
20240716,182500,642742736,1289,1289,1289,1289,0
|
|
20240716,182400,642742736,1289,1289,1289,1289,0
|
|
20240716,182300,642742736,1289,1289,1289,1289,0
|
|
20240716,182200,642742736,1289,1289,1289,1289,0
|
|
20240716,182100,642742736,1289,1289,1289,1289,0
|
|
20240716,182000,642742736,1289,1289,1289,1289,0
|
|
20240716,181900,642742736,1289,1289,1289,1289,0
|
|
20240716,181800,642742736,1289,1289,1289,1289,10583
|
|
20240716,181700,642742736,1289,1289,1289,1289,0
|
|
20240716,181600,642742736,1289,1289,1289,1289,0
|
|
20240716,181500,642742736,1289,1289,1289,1289,0
|
|
20240716,181400,642742736,1289,1289,1289,1289,0
|
|
20240716,181300,642742736,1289,1289,1289,1289,0
|
|
20240716,181200,642742736,1289,1289,1289,1289,0
|
|
20240716,181100,642742736,1289,1289,1289,1289,0
|
|
20240716,181000,642742736,1289,1289,1289,1289,0
|
|
20240716,180900,642742736,1289,1289,1289,1289,0
|
|
20240716,180800,642742736,1289,1289,1289,1289,0
|
|
20240716,180700,642742736,1289,1289,1289,1289,0
|
|
20240716,180600,642742736,1289,1289,1289,1289,0
|
|
20240716,180500,642742736,1289,1289,1289,1289,0
|
|
20240716,180400,642742736,1289,1289,1289,1289,0
|
|
20240716,180300,642742736,1289,1289,1289,1289,0
|
|
20240716,180200,642742736,1289,1289,1289,1289,0
|
|
20240716,180100,642742736,1289,1289,1289,1289,0
|
|
20240716,180000,642742736,1289,1289,1289,1289,0
|
|
20240716,175900,642742736,1289,1289,1289,1289,0
|
|
20240716,175800,642742736,1289,1289,1289,1289,0
|
|
20240716,175700,642742736,1289,1289,1289,1289,0
|
|
20240716,175600,642742736,1289,1289,1289,1289,0
|
|
20240716,175500,642742736,1289,1289,1289,1289,0
|
|
20240716,175400,642742736,1289,1289,1289,1289,0
|
|
20240716,175300,642742736,1289,1289,1289,1289,0
|
|
20240716,175200,642742736,1289,1289,1289,1289,0
|
|
20240716,175100,642742736,1289,1289,1289,1289,0
|
|
20240716,175000,642742736,1289,1289,1289,1289,0
|
|
20240716,174900,642742736,1289,1289,1289,1289,0
|
|
20240716,174800,642742736,1289,1289,1289,1289,10583
|
|
20240716,174700,642742736,1289,1289,1289,1289,0
|
|
20240716,174600,642742736,1289,1289,1289,1289,0
|
|
20240716,174500,642742736,1289,1289,1289,1289,0
|
|
20240716,174400,642742736,1289,1289,1289,1289,0
|
|
20240716,174300,642742736,1289,1289,1289,1289,0
|
|
20240716,174200,642742736,1289,1289,1289,1289,0
|
|
20240716,174100,642742736,1289,1289,1289,1289,0
|
|
20240716,174000,642742736,1289,1289,1289,1289,0
|
|
20240716,173900,642742736,1289,1289,1289,1289,0
|
|
20240716,173800,642742736,1289,1289,1289,1289,0
|
|
20240716,173700,642742736,1289,1289,1289,1289,0
|
|
20240716,173600,642742736,1289,1289,1289,1289,0
|
|
20240716,173500,642742736,1289,1289,1289,1289,0
|
|
20240716,173400,642742736,1289,1289,1289,1289,0
|
|
20240716,173300,642742736,1289,1289,1289,1289,0
|
|
20240716,173200,642742736,1289,1289,1289,1289,0
|
|
20240716,173100,642742736,1289,1289,1289,1289,0
|
|
20240716,173000,642742736,1289,1289,1289,1289,0
|
|
20240716,172900,642742736,1289,1289,1289,1289,0
|
|
20240716,172800,642742736,1289,1289,1289,1289,0
|
|
20240716,172700,642742736,1289,1289,1289,1289,0
|
|
20240716,172600,642742736,1289,1289,1289,1289,0
|
|
20240716,172500,642742736,1289,1289,1289,1289,0
|
|
20240716,172400,642742736,1289,1289,1289,1289,0
|
|
20240716,172300,642742736,1289,1289,1289,1289,0
|
|
20240716,172200,642742736,1289,1289,1289,1289,0
|
|
20240716,172100,642742736,1289,1289,1289,1289,0
|
|
20240716,172000,642742736,1289,1289,1289,1289,0
|
|
20240716,171900,642742736,1289,1289,1289,1289,0
|
|
20240716,171800,642742736,1289,1289,1289,1289,10583
|
|
20240716,171700,642742736,1289,1289,1289,1289,0
|
|
20240716,171600,642742736,1289,1289,1289,1289,0
|
|
20240716,171500,642742736,1289,1289,1289,1289,0
|
|
20240716,171400,642742736,1289,1289,1289,1289,0
|
|
20240716,171300,642742736,1289,1289,1289,1289,0
|
|
20240716,171200,642742736,1289,1289,1289,1289,0
|
|
20240716,171100,642742736,1289,1289,1289,1289,0
|
|
20240716,171000,642742736,1289,1289,1289,1289,0
|
|
20240716,170900,642742736,1289,1289,1289,1289,0
|
|
20240716,170800,642742736,1289,1289,1289,1289,0
|
|
20240716,170700,642742736,1289,1289,1289,1289,0
|
|
20240716,170600,642742736,1289,1289,1289,1289,0
|
|
20240716,170500,642742736,1289,1289,1289,1289,0
|
|
20240716,170400,642742736,1289,1289,1289,1289,0
|
|
20240716,170300,642742736,1289,1289,1289,1289,0
|
|
20240716,170200,642742736,1289,1289,1289,1289,0
|
|
20240716,170100,642742736,1289,1289,1289,1289,0
|
|
20240716,170000,642742736,1289,1289,1289,1289,0
|
|
20240716,165900,642742736,1289,1289,1289,1289,0
|
|
20240716,165800,642742736,1289,1289,1289,1289,0
|
|
20240716,165700,642742736,1289,1289,1289,1289,0
|
|
20240716,165600,642742736,1289,1289,1289,1289,0
|
|
20240716,165500,642742736,1289,1289,1289,1289,0
|
|
20240716,165400,642742736,1289,1289,1289,1289,0
|
|
20240716,165300,642742736,1289,1289,1289,1289,0
|
|
20240716,165200,642742736,1289,1289,1289,1289,0
|
|
20240716,165100,642742736,1289,1289,1289,1289,0
|
|
20240716,165000,642742736,1289,1289,1289,1289,0
|
|
20240716,164900,642742736,1289,1289,1289,1289,0
|
|
20240716,164800,642742736,1289,1289,1289,1289,10583
|
|
20240716,164700,642742736,1289,1289,1289,1289,0
|
|
20240716,164600,642742736,1289,1289,1289,1289,0
|
|
20240716,164500,642742736,1289,1289,1289,1289,0
|
|
20240716,164400,642742736,1289,1289,1289,1289,0
|
|
20240716,164300,642742736,1289,1289,1289,1289,0
|
|
20240716,164200,642742736,1289,1289,1289,1289,0
|
|
20240716,164100,642742736,1289,1289,1289,1289,0
|
|
20240716,164000,642742736,1289,1289,1289,1289,0
|
|
20240716,163900,642742736,1289,1289,1289,1289,0
|
|
20240716,163800,642742736,1289,1289,1289,1289,0
|
|
20240716,163700,642742736,1289,1289,1289,1289,0
|
|
20240716,163600,642742736,1289,1289,1289,1289,0
|
|
20240716,163500,642742736,1289,1289,1289,1289,0
|
|
20240716,163400,642742736,1289,1289,1289,1289,0
|
|
20240716,163300,642742736,1289,1289,1289,1289,0
|
|
20240716,163200,642742736,1289,1289,1289,1289,0
|
|
20240716,163100,642742736,1289,1289,1289,1289,0
|
|
20240716,163000,642742736,1289,1289,1289,1289,0
|
|
20240716,162900,642742736,1289,1289,1289,1289,0
|
|
20240716,162800,642742736,1289,1289,1289,1289,0
|
|
20240716,162700,642742736,1289,1289,1289,1289,0
|
|
20240716,162600,642742736,1289,1289,1289,1289,0
|
|
20240716,162500,642742736,1289,1289,1289,1289,0
|
|
20240716,162400,642742736,1289,1289,1289,1289,0
|
|
20240716,162300,642742736,1289,1289,1289,1289,0
|
|
20240716,162200,642742736,1289,1289,1289,1289,0
|
|
20240716,162100,642742736,1289,1289,1289,1289,0
|
|
20240716,162000,642742736,1289,1289,1289,1289,0
|
|
20240716,161900,642742736,1289,1289,1289,1289,0
|
|
20240716,161800,642742736,1289,1289,1289,1289,10583
|
|
20240716,161700,642742736,1289,1289,1289,1289,0
|
|
20240716,161600,642742736,1289,1289,1289,1289,0
|
|
20240716,161500,642742736,1289,1289,1289,1289,0
|
|
20240716,161400,642742736,1289,1289,1289,1289,0
|
|
20240716,161300,642742736,1289,1289,1289,1289,0
|
|
20240716,161200,642742736,1289,1289,1289,1289,0
|
|
20240716,161100,642742736,1289,1289,1289,1289,0
|
|
20240716,161000,642742736,1289,1289,1289,1289,0
|
|
20240716,160900,642742736,1289,1289,1289,1289,0
|
|
20240716,160800,642742736,1289,1289,1289,1289,0
|
|
20240716,160700,642742736,1289,1289,1289,1289,0
|
|
20240716,160600,642742736,1289,1289,1289,1289,0
|
|
20240716,160500,642742736,1289,1289,1289,1289,0
|
|
20240716,160400,642742736,1289,1289,1289,1289,0
|
|
20240716,160300,642742736,1289,1289,1289,1289,0
|
|
20240716,160200,642742736,1289,1289,1289,1289,0
|
|
20240716,160100,642742736,1289,1289,1289,1289,0
|
|
20240716,160000,642742736,1289,1289,1289,1289,0
|
|
20240716,155900,642742736,1289,1289,1289,1289,0
|
|
20240716,155800,642742736,1289,1289,1289,1289,0
|
|
20240716,155700,642742736,1289,1289,1289,1289,0
|
|
20240716,155600,642742736,1289,1289,1289,1289,0
|
|
20240716,155500,642742736,1289,1289,1289,1289,0
|
|
20240716,155400,642742736,1289,1289,1289,1289,0
|
|
20240716,155300,642742736,1289,1289,1289,1289,0
|
|
20240716,155200,642742736,1289,1289,1289,1289,0
|
|
20240716,155100,642742736,1289,1289,1289,1289,0
|
|
20240716,155000,642742736,1289,1289,1289,1289,0
|
|
20240716,154900,642742736,1289,1289,1289,1289,0
|
|
20240716,154800,642742736,1289,1289,1289,1289,10583
|
|
20240716,154700,642742736,1289,1289,1289,1289,0
|
|
20240716,154600,642742736,1289,1289,1289,1289,0
|
|
20240716,154500,642742736,1289,1289,1289,1289,0
|
|
20240716,154400,642742736,1289,1289,1289,1289,0
|
|
20240716,154300,642742736,1289,1289,1289,1289,0
|
|
20240716,154200,642742736,1289,1289,1289,1289,0
|
|
20240716,154100,642742736,1289,1289,1289,1289,0
|
|
20240716,154000,642742736,1289,1289,1289,1289,0
|
|
20240716,153900,642742736,1289,1289,1289,1289,0
|
|
20240716,153800,642742736,1289,1289,1289,1289,0
|
|
20240716,153700,642742736,1289,1289,1289,1289,0
|
|
20240716,153600,642742736,1289,1289,1289,1289,0
|
|
20240716,153500,642742736,1289,1289,1289,1289,0
|
|
20240716,153400,642742736,1289,1289,1289,1289,0
|
|
20240716,153300,642742736,1289,1289,1289,1289,0
|
|
20240716,153200,642742736,1289,1289,1289,1289,0
|
|
20240716,153100,642742736,1289,1289,1289,1289,0
|
|
20240716,153000,642742736,1289,1289,1289,1289,10583
|
|
20240716,152900,629101249,1283,1283,1283,1283,0
|
|
20240716,152800,629101249,1283,1283,1283,1283,0
|
|
20240716,152700,629101249,1283,1283,1283,1283,0
|
|
20240716,152600,629101249,1283,1283,1283,1283,0
|
|
20240716,152500,629101249,1283,1283,1283,1283,0
|
|
20240716,152400,629101249,1283,1283,1283,1283,0
|
|
20240716,152300,629101249,1283,1283,1283,1283,0
|
|
20240716,152200,629101249,1283,1283,1283,1283,0
|
|
20240716,152100,629101249,1283,1283,1283,1283,0
|
|
20240716,152000,629101249,1283,1283,1283,1283,0
|
|
20240716,151900,629101249,1283,1283,1283,1283,1155
|
|
20240716,151800,627619384,1284,1283,1284,1283,5479
|
|
20240716,151700,620587889,1284,1284,1285,1284,1294
|
|
20240716,151600,618925883,1284,1284,1284,1284,323
|
|
20240716,151500,618511151,1284,1284,1285,1284,138
|
|
20240716,151400,618333949,1285,1285,1285,1285,1139
|
|
20240716,151300,616870334,1285,1285,1286,1285,70
|
|
20240716,151200,616780374,1286,1286,1286,1286,43
|
|
20240716,151100,616725076,1284,1285,1286,1284,283
|
|
20240716,151000,616361431,1286,1285,1286,1285,508
|
|
20240716,150900,615708321,1286,1286,1286,1286,330
|
|
20240716,150800,615283941,1286,1285,1286,1285,522
|
|
20240716,150700,614612651,1284,1284,1286,1284,965
|
|
20240716,150600,613373561,1285,1285,1285,1285,2500
|
|
20240716,150500,610161061,1286,1286,1286,1286,500
|
|
20240716,150400,609518061,1286,1286,1286,1286,1
|
|
20240716,150300,609516775,1285,1285,1285,1285,0
|
|
20240716,150200,609516775,1285,1285,1285,1285,0
|
|
20240716,150100,609516775,1285,1285,1285,1285,31
|
|
20240716,150000,609476940,1284,1284,1284,1284,0
|
|
20240716,145900,609476940,1284,1284,1284,1284,1184
|
|
20240716,145800,607956684,1284,1285,1285,1284,2000
|
|
20240716,145700,605387684,1286,1286,1286,1286,561
|
|
20240716,145600,604666238,1286,1286,1286,1286,591
|
|
20240716,145500,603906212,1286,1285,1286,1285,97
|
|
20240716,145400,603781558,1285,1285,1285,1285,0
|
|
20240716,145300,603781558,1285,1285,1285,1285,0
|
|
20240716,145200,603781558,1285,1285,1285,1285,115
|
|
20240716,145100,603633783,1285,1285,1285,1285,500
|
|
20240716,145000,602991283,1285,1285,1285,1285,416
|
|
20240716,144900,602456723,1285,1285,1285,1285,3500
|
|
20240716,144800,597959223,1285,1285,1285,1285,828
|
|
20240716,144700,596895243,1285,1285,1285,1285,0
|
|
20240716,144600,596895243,1285,1284,1285,1284,2091
|
|
20240716,144500,594208409,1285,1283,1285,1283,3002
|
|
20240716,144400,590356840,1283,1283,1283,1283,42
|
|
20240716,144300,590302954,1283,1283,1283,1283,0
|
|
20240716,144200,590302954,1283,1283,1283,1283,0
|
|
20240716,144100,590302954,1283,1283,1283,1283,2100
|
|
20240716,144000,587608654,1283,1283,1283,1283,0
|
|
20240716,143900,587608654,1283,1283,1283,1283,1000
|
|
20240716,143800,586325654,1283,1283,1283,1283,0
|
|
20240716,143700,586325654,1283,1283,1283,1283,0
|
|
20240716,143600,586325654,1283,1283,1283,1283,1000
|
|
20240716,143500,585042654,1283,1285,1285,1283,901
|
|
20240716,143400,583886669,1283,1283,1283,1283,500
|
|
20240716,143300,583245169,1283,1283,1283,1283,560
|
|
20240716,143200,582526689,1283,1284,1284,1283,738
|
|
20240716,143100,581579830,1283,1283,1283,1283,2
|
|
20240716,143000,581577264,1283,1284,1284,1283,2488
|
|
20240716,142900,578384884,1282,1283,1283,1282,2170
|
|
20240716,142800,575602774,1283,1283,1283,1283,385
|
|
20240716,142700,575108819,1283,1284,1284,1283,11563
|
|
20240716,142600,560271419,1284,1284,1284,1283,1737
|
|
20240716,142500,558041848,1284,1285,1285,1284,3780
|
|
20240716,142400,553188248,1284,1284,1284,1284,993
|
|
20240716,142300,551913236,1284,1283,1284,1283,1058
|
|
20240716,142200,550555714,1283,1284,1284,1283,530
|
|
20240716,142100,549875225,1284,1284,1284,1284,759
|
|
20240716,142000,548900669,1283,1283,1283,1283,0
|
|
20240716,141900,548900669,1283,1285,1285,1283,1927
|
|
20240716,141800,546426411,1285,1285,1285,1285,2371
|
|
20240716,141700,543379676,1285,1285,1285,1285,100
|
|
20240716,141600,543251176,1285,1284,1285,1284,1621
|
|
20240716,141500,541168481,1284,1284,1284,1284,0
|
|
20240716,141400,541168481,1284,1284,1284,1284,514
|
|
20240716,141300,540508505,1284,1284,1284,1284,0
|
|
20240716,141200,540508505,1284,1284,1284,1284,0
|
|
20240716,141100,540508505,1284,1284,1284,1284,679
|
|
20240716,141000,539636669,1284,1284,1285,1283,8111
|
|
20240716,140900,529228456,1284,1284,1284,1283,1629
|
|
20240716,140800,527138199,1284,1284,1284,1284,100
|
|
20240716,140700,527009799,1284,1284,1284,1284,1715
|
|
20240716,140600,524807739,1285,1285,1285,1285,0
|
|
20240716,140500,524807739,1285,1285,1285,1285,10
|
|
20240716,140400,524794889,1285,1285,1285,1285,100
|
|
20240716,140300,524666389,1285,1285,1285,1285,0
|
|
20240716,140200,524666389,1285,1283,1285,1283,55
|
|
20240716,140100,524595724,1283,1283,1283,1283,3
|
|
20240716,140000,524591875,1283,1283,1283,1283,1009
|
|
20240716,135900,523297328,1284,1284,1285,1284,969
|
|
20240716,135800,522052732,1284,1284,1284,1284,1511
|
|
20240716,135700,520112608,1284,1284,1284,1283,276
|
|
20240716,135600,519758333,1284,1284,1284,1283,331
|
|
20240716,135500,519333413,1284,1284,1285,1283,9116
|
|
20240716,135400,507628377,1285,1285,1285,1285,0
|
|
20240716,135300,507628377,1285,1285,1285,1285,1101
|
|
20240716,135200,506213592,1285,1285,1285,1285,0
|
|
20240716,135100,506213592,1285,1285,1285,1285,105
|
|
20240716,135000,506078667,1285,1285,1285,1285,109
|
|
20240716,134900,505938602,1285,1285,1285,1284,1260
|
|
20240716,134800,504320202,1285,1286,1286,1285,504
|
|
20240716,134700,503672458,1284,1284,1284,1284,0
|
|
20240716,134600,503672458,1284,1285,1285,1284,1040
|
|
20240716,134500,502336059,1286,1286,1286,1286,11
|
|
20240716,134400,502321913,1286,1286,1286,1286,1
|
|
20240716,134300,502320627,1285,1285,1285,1285,14
|
|
20240716,134200,502302637,1286,1286,1286,1286,0
|
|
20240716,134100,502302637,1286,1286,1286,1286,2000
|
|
20240716,134000,499730637,1284,1285,1286,1284,13186
|
|
20240716,133900,482789617,1285,1286,1286,1285,3987
|
|
20240716,133800,477662945,1287,1287,1287,1287,0
|
|
20240716,133700,477662945,1287,1286,1287,1286,118
|
|
20240716,133600,477511176,1286,1286,1286,1286,2590
|
|
20240716,133500,474180436,1286,1286,1286,1286,90
|
|
20240716,133400,474064696,1288,1287,1288,1287,5392
|
|
20240716,133300,467125190,1288,1288,1288,1288,300
|
|
20240716,133200,466738790,1287,1287,1287,1287,156
|
|
20240716,133100,466538018,1289,1289,1289,1289,1
|
|
20240716,133000,466536729,1289,1289,1289,1289,6
|
|
20240716,132900,466528995,1289,1289,1289,1289,150
|
|
20240716,132800,466335645,1290,1290,1290,1290,1
|
|
20240716,132700,466334355,1288,1288,1288,1288,415
|
|
20240716,132600,465799835,1288,1288,1288,1288,22
|
|
20240716,132500,465771499,1288,1288,1288,1288,78
|
|
20240716,132400,465671035,1288,1288,1288,1288,583
|
|
20240716,132300,464920131,1287,1287,1287,1287,1091
|
|
20240716,132200,463516014,1286,1286,1286,1286,0
|
|
20240716,132100,463516014,1286,1286,1286,1286,1900
|
|
20240716,132000,461072614,1288,1286,1288,1286,7023
|
|
20240716,131900,452041032,1287,1287,1287,1287,0
|
|
20240716,131800,452041032,1287,1287,1287,1287,1975
|
|
20240716,131700,449499207,1287,1287,1287,1287,565
|
|
20240716,131600,448772052,1287,1287,1287,1287,3645
|
|
20240716,131500,444080937,1287,1287,1287,1287,0
|
|
20240716,131400,444080937,1287,1287,1287,1286,4201
|
|
20240716,131300,438677349,1288,1288,1288,1288,6
|
|
20240716,131200,438669621,1288,1288,1288,1288,0
|
|
20240716,131100,438669621,1288,1286,1288,1286,1012
|
|
20240716,131000,437368187,1286,1287,1287,1286,1182
|
|
20240716,130900,435847602,1287,1287,1287,1287,100
|
|
20240716,130800,435718902,1287,1287,1287,1287,405
|
|
20240716,130700,435197667,1287,1287,1287,1287,1
|
|
20240716,130600,435196380,1287,1287,1287,1287,0
|
|
20240716,130500,435196380,1287,1287,1287,1287,13
|
|
20240716,130400,435179649,1285,1286,1286,1285,1500
|
|
20240716,130300,433251957,1286,1286,1286,1286,308
|
|
20240716,130200,432855869,1286,1286,1286,1286,2167
|
|
20240716,130100,430069107,1286,1285,1286,1285,1011
|
|
20240716,130000,428769961,1285,1285,1285,1285,2289
|
|
20240716,125900,425828596,1285,1289,1289,1285,26908
|
|
20240716,125800,391216445,1290,1290,1290,1290,0
|
|
20240716,125700,391216445,1290,1290,1290,1290,555
|
|
20240716,125600,390500495,1290,1290,1290,1290,100
|
|
20240716,125500,390371495,1290,1290,1290,1290,51
|
|
20240716,125400,390305705,1289,1289,1289,1289,0
|
|
20240716,125300,390305705,1289,1289,1289,1289,0
|
|
20240716,125200,390305705,1289,1289,1289,1289,0
|
|
20240716,125100,390305705,1289,1289,1289,1289,0
|
|
20240716,125000,390305705,1289,1289,1289,1289,0
|
|
20240716,124900,390305705,1289,1289,1289,1289,0
|
|
20240716,124800,390305705,1289,1289,1289,1289,1005
|
|
20240716,124700,389010260,1288,1288,1288,1288,1
|
|
20240716,124600,389008972,1289,1289,1289,1289,115
|
|
20240716,124500,388860737,1288,1289,1289,1288,5798
|
|
20240716,124400,381392812,1289,1289,1289,1289,1022
|
|
20240716,124300,380075454,1288,1288,1288,1288,0
|
|
20240716,124200,380075454,1288,1288,1288,1288,15
|
|
20240716,124100,380056134,1289,1289,1289,1289,1761
|
|
20240716,124000,377786205,1288,1289,1289,1288,9048
|
|
20240716,123900,366131759,1289,1289,1289,1289,0
|
|
20240716,123800,366131759,1289,1289,1289,1289,1
|
|
20240716,123700,366130470,1291,1289,1291,1289,1476
|
|
20240716,123600,364226906,1290,1290,1290,1289,40603
|
|
20240716,123500,311859716,1293,1291,1293,1291,219
|
|
20240716,123400,311576949,1291,1291,1291,1291,0
|
|
20240716,123300,311576949,1291,1292,1293,1291,10074
|
|
20240716,123200,298571398,1293,1293,1293,1293,0
|
|
20240716,123100,298571398,1293,1292,1293,1292,501
|
|
20240716,123000,297924105,1292,1292,1292,1292,500
|
|
20240716,122900,297278105,1292,1292,1292,1292,19
|
|
20240716,122800,297253557,1292,1292,1292,1292,191
|
|
20240716,122700,297006785,1292,1292,1292,1292,14
|
|
20240716,122600,296988697,1292,1292,1292,1292,13884
|
|
20240716,122500,279050569,1292,1294,1294,1292,11377
|
|
20240716,122400,264338300,1295,1295,1295,1295,1
|
|
20240716,122300,264337005,1294,1294,1294,1294,0
|
|
20240716,122200,264337005,1294,1294,1294,1294,13
|
|
20240716,122100,264320183,1294,1294,1294,1294,0
|
|
20240716,122000,264320183,1294,1294,1294,1294,0
|
|
20240716,121900,264320183,1294,1294,1294,1294,200
|
|
20240716,121800,264061383,1294,1294,1294,1294,509
|
|
20240716,121700,263402737,1294,1294,1294,1294,47
|
|
20240716,121600,263341919,1293,1293,1293,1293,0
|
|
20240716,121500,263341919,1293,1294,1294,1293,3062
|
|
20240716,121400,259380740,1295,1295,1295,1295,0
|
|
20240716,121300,259380740,1295,1295,1295,1295,12
|
|
20240716,121200,259365200,1295,1295,1295,1295,1
|
|
20240716,121100,259363905,1295,1295,1295,1295,189
|
|
20240716,121000,259119150,1295,1295,1295,1295,0
|
|
20240716,120900,259119150,1295,1295,1295,1295,0
|
|
20240716,120800,259119150,1295,1295,1295,1295,302
|
|
20240716,120700,258728060,1295,1295,1295,1295,9
|
|
20240716,120600,258716405,1294,1294,1294,1294,100
|
|
20240716,120500,258587005,1294,1294,1294,1294,59
|
|
20240716,120400,258510659,1294,1294,1294,1294,50
|
|
20240716,120300,258445959,1294,1294,1294,1294,0
|
|
20240716,120200,258445959,1294,1295,1295,1294,1383
|
|
20240716,120100,256655024,1295,1295,1295,1295,1131
|
|
20240716,120000,255190379,1294,1294,1294,1294,0
|
|
20240716,115900,255190379,1294,1294,1294,1294,0
|
|
20240716,115800,255190379,1294,1294,1294,1294,0
|
|
20240716,115700,255190379,1294,1294,1294,1294,200
|
|
20240716,115600,254931579,1293,1293,1293,1293,1602
|
|
20240716,115500,252860193,1294,1294,1294,1294,478
|
|
20240716,115400,252241661,1294,1294,1294,1294,80
|
|
20240716,115300,252138141,1294,1295,1295,1294,1097
|
|
20240716,115200,250717539,1295,1295,1295,1295,1071
|
|
20240716,115100,249330594,1294,1294,1294,1294,5155
|
|
20240716,115000,242660024,1294,1294,1294,1294,0
|
|
20240716,114900,242660024,1294,1294,1294,1294,252
|
|
20240716,114800,242333936,1293,1293,1293,1293,0
|
|
20240716,114700,242333936,1293,1293,1293,1293,0
|
|
20240716,114600,242333936,1293,1293,1293,1293,300
|
|
20240716,114500,241946036,1293,1293,1293,1293,0
|
|
20240716,114400,241946036,1293,1293,1293,1293,250
|
|
20240716,114300,241622786,1293,1294,1294,1293,3184
|
|
20240716,114200,237505630,1294,1294,1294,1294,0
|
|
20240716,114100,237505630,1294,1294,1294,1294,1
|
|
20240716,114000,237504336,1293,1293,1293,1293,1178
|
|
20240716,113900,235981182,1293,1293,1293,1293,0
|
|
20240716,113800,235981182,1293,1293,1293,1293,400
|
|
20240716,113700,235463982,1293,1292,1293,1292,388
|
|
20240716,113600,234962586,1292,1292,1292,1292,0
|
|
20240716,113500,234962586,1292,1292,1292,1292,0
|
|
20240716,113400,234962586,1292,1293,1293,1292,300
|
|
20240716,113300,234574715,1293,1294,1294,1293,7281
|
|
20240716,113200,225160381,1293,1293,1293,1293,0
|
|
20240716,113100,225160381,1293,1293,1293,1293,455
|
|
20240716,113000,224572066,1293,1293,1293,1293,0
|
|
20240716,112900,224572066,1293,1293,1293,1293,0
|
|
20240716,112800,224572066,1293,1293,1293,1293,100
|
|
20240716,112700,224442766,1294,1294,1294,1294,100
|
|
20240716,112600,224313366,1294,1294,1294,1294,23
|
|
20240716,112500,224283604,1295,1295,1295,1295,100
|
|
20240716,112400,224154104,1295,1295,1295,1295,9
|
|
20240716,112300,224142449,1295,1295,1295,1295,0
|
|
20240716,112200,224142449,1295,1295,1295,1295,2
|
|
20240716,112100,224139859,1295,1295,1295,1295,0
|
|
20240716,112000,224139859,1295,1295,1295,1295,1
|
|
20240716,111900,224138564,1293,1293,1293,1293,0
|
|
20240716,111800,224138564,1293,1293,1293,1293,0
|
|
20240716,111700,224138564,1293,1293,1293,1293,23
|
|
20240716,111600,224108825,1293,1294,1294,1293,1759
|
|
20240716,111500,221834410,1295,1294,1295,1294,10
|
|
20240716,111400,221821461,1295,1295,1295,1295,0
|
|
20240716,111300,221821461,1295,1295,1295,1295,0
|
|
20240716,111200,221821461,1295,1295,1295,1295,0
|
|
20240716,111100,221821461,1295,1295,1295,1295,60
|
|
20240716,111000,221743761,1295,1295,1295,1295,0
|
|
20240716,110900,221743761,1295,1295,1295,1295,0
|
|
20240716,110800,221743761,1295,1295,1295,1295,0
|
|
20240716,110700,221743761,1295,1295,1295,1295,500
|
|
20240716,110600,221096261,1294,1294,1294,1294,146
|
|
20240716,110500,220907337,1294,1293,1294,1293,5
|
|
20240716,110400,220900868,1294,1295,1295,1294,166
|
|
20240716,110300,220685963,1295,1295,1295,1295,90
|
|
20240716,110200,220569413,1293,1294,1294,1293,100
|
|
20240716,110100,220440112,1293,1293,1293,1293,0
|
|
20240716,110000,220440112,1293,1293,1293,1293,0
|
|
20240716,105900,220440112,1293,1293,1293,1293,318
|
|
20240716,105800,220028938,1293,1293,1293,1293,1
|
|
20240716,105700,220027645,1293,1294,1294,1293,533
|
|
20240716,105600,219338143,1294,1294,1294,1294,1743
|
|
20240716,105500,217082701,1294,1294,1294,1294,15
|
|
20240716,105400,217063291,1293,1293,1293,1293,200
|
|
20240716,105300,216804691,1293,1293,1293,1293,900
|
|
20240716,105200,215640991,1293,1293,1293,1293,200
|
|
20240716,105100,215382391,1293,1293,1293,1293,10
|
|
20240716,105000,215369461,1293,1293,1293,1293,200
|
|
20240716,104900,215110861,1294,1293,1294,1293,394
|
|
20240716,104800,214601225,1293,1293,1293,1293,0
|
|
20240716,104700,214601225,1293,1293,1293,1293,52
|
|
20240716,104600,214533989,1291,1291,1291,1291,9498
|
|
20240716,104500,202272071,1291,1291,1291,1291,500
|
|
20240716,104400,201626571,1291,1291,1291,1291,590
|
|
20240716,104300,200864881,1291,1291,1291,1291,1400
|
|
20240716,104200,199057481,1291,1291,1291,1291,5657
|
|
20240716,104100,191754294,1291,1292,1292,1291,1661
|
|
20240716,104000,189608606,1293,1294,1294,1293,1142
|
|
20240716,103900,188131954,1294,1294,1294,1294,2
|
|
20240716,103800,188129366,1296,1296,1296,1296,0
|
|
20240716,103700,188129366,1296,1296,1296,1296,1
|
|
20240716,103600,188128070,1296,1296,1296,1296,100
|
|
20240716,103500,187998470,1294,1295,1296,1294,189
|
|
20240716,103400,187753760,1295,1295,1296,1295,206
|
|
20240716,103300,187486989,1297,1297,1297,1297,15
|
|
20240716,103200,187467534,1297,1297,1297,1297,60
|
|
20240716,103100,187389714,1300,1300,1300,1300,0
|
|
20240716,103000,187389714,1300,1300,1300,1300,0
|
|
20240716,102900,187389714,1300,1300,1300,1300,0
|
|
20240716,102800,187389714,1300,1300,1300,1300,0
|
|
20240716,102700,187389714,1300,1300,1300,1300,0
|
|
20240716,102600,187389714,1300,1294,1300,1294,5000
|
|
20240716,102500,180910793,1294,1293,1294,1293,3313
|
|
20240716,102400,176623810,1291,1291,1291,1291,400
|
|
20240716,102300,176107410,1291,1292,1292,1291,2344
|
|
20240716,102200,173079262,1291,1291,1291,1291,2310
|
|
20240716,102100,170097052,1292,1292,1292,1292,1266
|
|
20240716,102000,168461380,1292,1293,1293,1292,48
|
|
20240716,101900,168399362,1294,1293,1294,1293,40
|
|
20240716,101800,168347631,1294,1294,1294,1294,20
|
|
20240716,101700,168321751,1296,1296,1296,1296,0
|
|
20240716,101600,168321751,1296,1292,1296,1292,2404
|
|
20240716,101500,165215775,1293,1293,1293,1293,131
|
|
20240716,101400,165046392,1294,1294,1294,1294,67
|
|
20240716,101300,164959694,1294,1294,1294,1294,0
|
|
20240716,101200,164959694,1294,1295,1295,1294,5711
|
|
20240716,101100,157568916,1297,1297,1297,1297,10
|
|
20240716,101000,157555946,1297,1297,1297,1297,1
|
|
20240716,100900,157554649,1294,1294,1294,1294,79
|
|
20240716,100800,157452423,1294,1292,1294,1292,1139
|
|
20240716,100700,155978559,1292,1292,1292,1292,5000
|
|
20240716,100600,149518559,1292,1292,1292,1292,0
|
|
20240716,100500,149518559,1292,1293,1293,1292,483
|
|
20240716,100400,148894451,1293,1294,1294,1293,301
|
|
20240716,100300,148505217,1297,1297,1297,1297,1
|
|
20240716,100200,148503920,1297,1296,1297,1296,1002
|
|
20240716,100100,147205326,1296,1296,1296,1296,0
|
|
20240716,100000,147205326,1296,1296,1296,1296,108
|
|
20240716,095900,147065358,1296,1296,1296,1296,10
|
|
20240716,095800,147052398,1296,1296,1296,1293,53
|
|
20240716,095700,146983830,1294,1296,1296,1294,54
|
|
20240716,095600,146913850,1299,1299,1299,1299,0
|
|
20240716,095500,146913850,1299,1292,1299,1292,229
|
|
20240716,095400,146617581,1293,1293,1293,1293,10
|
|
20240716,095300,146604651,1292,1292,1293,1292,737
|
|
20240716,095200,145651847,1292,1291,1292,1291,185
|
|
20240716,095100,145412828,1292,1292,1292,1292,1
|
|
20240716,095000,145411536,1292,1292,1292,1292,2283
|
|
20240716,094900,142461900,1292,1291,1292,1291,216
|
|
20240716,094800,142183034,1292,1292,1292,1292,146
|
|
20240716,094700,141994402,1292,1293,1293,1292,210
|
|
20240716,094600,141722882,1292,1292,1292,1292,103
|
|
20240716,094500,141589806,1292,1293,1293,1291,322
|
|
20240716,094400,141174089,1293,1291,1293,1291,2579
|
|
20240716,094300,137844576,1292,1292,1292,1292,78
|
|
20240716,094200,137743800,1290,1290,1290,1290,0
|
|
20240716,094100,137743800,1290,1291,1291,1290,300
|
|
20240716,094000,137356790,1291,1291,1291,1291,1796
|
|
20240716,093900,135038154,1291,1291,1291,1291,201
|
|
20240716,093800,134778663,1291,1291,1291,1291,1077
|
|
20240716,093700,133388256,1290,1294,1294,1290,526
|
|
20240716,093600,132709174,1296,1296,1296,1296,0
|
|
20240716,093500,132709174,1296,1293,1296,1290,5538
|
|
20240716,093400,125562876,1291,1294,1294,1291,5912
|
|
20240716,093300,117923493,1294,1295,1295,1294,4945
|
|
20240716,093200,111523522,1300,1300,1300,1300,0
|
|
20240716,093100,111523522,1300,1300,1300,1300,8
|
|
20240716,093000,111513122,1300,1296,1300,1296,12
|
|
20240716,092900,111497536,1295,1295,1295,1295,50
|
|
20240716,092800,111432786,1294,1300,1301,1294,385
|
|
20240716,092700,110932065,1302,1299,1302,1295,7332
|
|
20240716,092600,101403114,1299,1300,1300,1299,13
|
|
20240716,092500,101386218,1300,1299,1300,1299,513
|
|
20240716,092400,100719349,1294,1294,1294,1294,350
|
|
20240716,092300,100266449,1293,1295,1295,1293,1962
|
|
20240716,092200,97728783,1294,1296,1297,1294,14907
|
|
20240716,092100,78425221,1296,1296,1297,1295,1501
|
|
20240716,092000,76479896,1297,1296,1298,1295,6509
|
|
20240716,091900,68044791,1296,1298,1298,1295,5585
|
|
20240716,091800,60805304,1298,1298,1298,1298,13
|
|
20240716,091700,60788430,1296,1300,1300,1296,6935
|
|
20240716,091600,51787107,1300,1302,1302,1300,2714
|
|
20240716,091500,48258900,1302,1302,1302,1300,1288
|
|
20240716,091400,46584037,1304,1300,1304,1300,775
|
|
20240716,091300,45576525,1300,1299,1300,1299,1505
|
|
20240716,091200,43621528,1300,1299,1300,1299,136
|
|
20240716,091100,43444836,1299,1298,1300,1297,4706
|
|
20240716,091000,37339992,1297,1305,1305,1297,4872
|
|
20240716,090900,31013273,1300,1301,1301,1298,5270
|
|
20240716,090800,24166354,1301,1303,1303,1301,2036
|
|
20240716,090700,21517275,1301,1303,1303,1301,2003
|
|
20240716,090600,18907372,1304,1305,1305,1302,2377
|
|
20240716,090500,15811766,1306,1306,1306,1305,522
|
|
20240716,090400,15130391,1306,1306,1306,1306,0
|
|
20240716,090300,15130391,1306,1306,1306,1306,13
|
|
20240716,090200,15113413,1306,1306,1306,1306,161
|
|
20240716,090100,14903147,1307,1311,1311,1307,9199
|
|
20240716,090000,2863250,1310,1314,1314,1310,2131
|