638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,193400,1112524106,1397,1397,1397,1397,0
|
|
20240821,193300,1112524106,1397,1397,1397,1397,0
|
|
20240821,193200,1112524106,1397,1397,1397,1397,0
|
|
20240821,193100,1112524106,1397,1397,1397,1397,0
|
|
20240821,193000,1112524106,1397,1397,1397,1397,0
|
|
20240821,192900,1112524106,1397,1397,1397,1397,0
|
|
20240821,192800,1112524106,1397,1397,1397,1397,0
|
|
20240821,192700,1112524106,1397,1397,1397,1397,0
|
|
20240821,192600,1112524106,1397,1397,1397,1397,0
|
|
20240821,192500,1112524106,1397,1397,1397,1397,0
|
|
20240821,192400,1112524106,1397,1397,1397,1397,0
|
|
20240821,192300,1112524106,1397,1397,1397,1397,0
|
|
20240821,192200,1112524106,1397,1397,1397,1397,0
|
|
20240821,192100,1112524106,1397,1397,1397,1397,0
|
|
20240821,192000,1112524106,1397,1397,1397,1397,0
|
|
20240821,191900,1112524106,1397,1397,1397,1397,0
|
|
20240821,191800,1112524106,1397,1397,1397,1397,0
|
|
20240821,191700,1112524106,1397,1397,1397,1397,0
|
|
20240821,191600,1112524106,1397,1397,1397,1397,0
|
|
20240821,191500,1112524106,1397,1397,1397,1397,0
|
|
20240821,191400,1112524106,1397,1397,1397,1397,0
|
|
20240821,191300,1112524106,1397,1397,1397,1397,0
|
|
20240821,191200,1112524106,1397,1397,1397,1397,0
|
|
20240821,191100,1112524106,1397,1397,1397,1397,0
|
|
20240821,191000,1112524106,1397,1397,1397,1397,0
|
|
20240821,190900,1112524106,1397,1397,1397,1397,0
|
|
20240821,190800,1112524106,1397,1397,1397,1397,0
|
|
20240821,190700,1112524106,1397,1397,1397,1397,0
|
|
20240821,190600,1112524106,1397,1397,1397,1397,0
|
|
20240821,190500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,190400,1112524106,1397,1397,1397,1397,0
|
|
20240821,190300,1112524106,1397,1397,1397,1397,0
|
|
20240821,190200,1112524106,1397,1397,1397,1397,0
|
|
20240821,190100,1112524106,1397,1397,1397,1397,0
|
|
20240821,190000,1112524106,1397,1397,1397,1397,0
|
|
20240821,185900,1112524106,1397,1397,1397,1397,0
|
|
20240821,185800,1112524106,1397,1397,1397,1397,0
|
|
20240821,185700,1112524106,1397,1397,1397,1397,0
|
|
20240821,185600,1112524106,1397,1397,1397,1397,0
|
|
20240821,185500,1112524106,1397,1397,1397,1397,0
|
|
20240821,185400,1112524106,1397,1397,1397,1397,0
|
|
20240821,185300,1112524106,1397,1397,1397,1397,0
|
|
20240821,185200,1112524106,1397,1397,1397,1397,0
|
|
20240821,185100,1112524106,1397,1397,1397,1397,0
|
|
20240821,185000,1112524106,1397,1397,1397,1397,0
|
|
20240821,184900,1112524106,1397,1397,1397,1397,0
|
|
20240821,184800,1112524106,1397,1397,1397,1397,0
|
|
20240821,184700,1112524106,1397,1397,1397,1397,0
|
|
20240821,184600,1112524106,1397,1397,1397,1397,0
|
|
20240821,184500,1112524106,1397,1397,1397,1397,0
|
|
20240821,184400,1112524106,1397,1397,1397,1397,0
|
|
20240821,184300,1112524106,1397,1397,1397,1397,0
|
|
20240821,184200,1112524106,1397,1397,1397,1397,0
|
|
20240821,184100,1112524106,1397,1397,1397,1397,0
|
|
20240821,184000,1112524106,1397,1397,1397,1397,0
|
|
20240821,183900,1112524106,1397,1397,1397,1397,0
|
|
20240821,183800,1112524106,1397,1397,1397,1397,0
|
|
20240821,183700,1112524106,1397,1397,1397,1397,0
|
|
20240821,183600,1112524106,1397,1397,1397,1397,0
|
|
20240821,183500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,183400,1112524106,1397,1397,1397,1397,0
|
|
20240821,183300,1112524106,1397,1397,1397,1397,0
|
|
20240821,183200,1112524106,1397,1397,1397,1397,0
|
|
20240821,183100,1112524106,1397,1397,1397,1397,0
|
|
20240821,183000,1112524106,1397,1397,1397,1397,0
|
|
20240821,182900,1112524106,1397,1397,1397,1397,0
|
|
20240821,182800,1112524106,1397,1397,1397,1397,0
|
|
20240821,182700,1112524106,1397,1397,1397,1397,0
|
|
20240821,182600,1112524106,1397,1397,1397,1397,0
|
|
20240821,182500,1112524106,1397,1397,1397,1397,0
|
|
20240821,182400,1112524106,1397,1397,1397,1397,0
|
|
20240821,182300,1112524106,1397,1397,1397,1397,0
|
|
20240821,182200,1112524106,1397,1397,1397,1397,0
|
|
20240821,182100,1112524106,1397,1397,1397,1397,0
|
|
20240821,182000,1112524106,1397,1397,1397,1397,0
|
|
20240821,181900,1112524106,1397,1397,1397,1397,0
|
|
20240821,181800,1112524106,1397,1397,1397,1397,0
|
|
20240821,181700,1112524106,1397,1397,1397,1397,0
|
|
20240821,181600,1112524106,1397,1397,1397,1397,0
|
|
20240821,181500,1112524106,1397,1397,1397,1397,0
|
|
20240821,181400,1112524106,1397,1397,1397,1397,0
|
|
20240821,181300,1112524106,1397,1397,1397,1397,0
|
|
20240821,181200,1112524106,1397,1397,1397,1397,0
|
|
20240821,181100,1112524106,1397,1397,1397,1397,0
|
|
20240821,181000,1112524106,1397,1397,1397,1397,0
|
|
20240821,180900,1112524106,1397,1397,1397,1397,0
|
|
20240821,180800,1112524106,1397,1397,1397,1397,0
|
|
20240821,180700,1112524106,1397,1397,1397,1397,0
|
|
20240821,180600,1112524106,1397,1397,1397,1397,0
|
|
20240821,180500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,180400,1112524106,1397,1397,1397,1397,0
|
|
20240821,180300,1112524106,1397,1397,1397,1397,0
|
|
20240821,180200,1112524106,1397,1397,1397,1397,0
|
|
20240821,180100,1112524106,1397,1397,1397,1397,0
|
|
20240821,180000,1112524106,1397,1397,1397,1397,0
|
|
20240821,175900,1112524106,1397,1397,1397,1397,0
|
|
20240821,175800,1112524106,1397,1397,1397,1397,0
|
|
20240821,175700,1112524106,1397,1397,1397,1397,0
|
|
20240821,175600,1112524106,1397,1397,1397,1397,0
|
|
20240821,175500,1112524106,1397,1397,1397,1397,0
|
|
20240821,175400,1112524106,1397,1397,1397,1397,0
|
|
20240821,175300,1112524106,1397,1397,1397,1397,0
|
|
20240821,175200,1112524106,1397,1397,1397,1397,0
|
|
20240821,175100,1112524106,1397,1397,1397,1397,0
|
|
20240821,175000,1112524106,1397,1397,1397,1397,0
|
|
20240821,174900,1112524106,1397,1397,1397,1397,0
|
|
20240821,174800,1112524106,1397,1397,1397,1397,0
|
|
20240821,174700,1112524106,1397,1397,1397,1397,0
|
|
20240821,174600,1112524106,1397,1397,1397,1397,0
|
|
20240821,174500,1112524106,1397,1397,1397,1397,0
|
|
20240821,174400,1112524106,1397,1397,1397,1397,0
|
|
20240821,174300,1112524106,1397,1397,1397,1397,0
|
|
20240821,174200,1112524106,1397,1397,1397,1397,0
|
|
20240821,174100,1112524106,1397,1397,1397,1397,0
|
|
20240821,174000,1112524106,1397,1397,1397,1397,0
|
|
20240821,173900,1112524106,1397,1397,1397,1397,0
|
|
20240821,173800,1112524106,1397,1397,1397,1397,0
|
|
20240821,173700,1112524106,1397,1397,1397,1397,0
|
|
20240821,173600,1112524106,1397,1397,1397,1397,0
|
|
20240821,173500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,173400,1112524106,1397,1397,1397,1397,0
|
|
20240821,173300,1112524106,1397,1397,1397,1397,0
|
|
20240821,173200,1112524106,1397,1397,1397,1397,0
|
|
20240821,173100,1112524106,1397,1397,1397,1397,0
|
|
20240821,173000,1112524106,1397,1397,1397,1397,0
|
|
20240821,172900,1112524106,1397,1397,1397,1397,0
|
|
20240821,172800,1112524106,1397,1397,1397,1397,0
|
|
20240821,172700,1112524106,1397,1397,1397,1397,0
|
|
20240821,172600,1112524106,1397,1397,1397,1397,0
|
|
20240821,172500,1112524106,1397,1397,1397,1397,0
|
|
20240821,172400,1112524106,1397,1397,1397,1397,0
|
|
20240821,172300,1112524106,1397,1397,1397,1397,0
|
|
20240821,172200,1112524106,1397,1397,1397,1397,0
|
|
20240821,172100,1112524106,1397,1397,1397,1397,0
|
|
20240821,172000,1112524106,1397,1397,1397,1397,0
|
|
20240821,171900,1112524106,1397,1397,1397,1397,0
|
|
20240821,171800,1112524106,1397,1397,1397,1397,0
|
|
20240821,171700,1112524106,1397,1397,1397,1397,0
|
|
20240821,171600,1112524106,1397,1397,1397,1397,0
|
|
20240821,171500,1112524106,1397,1397,1397,1397,0
|
|
20240821,171400,1112524106,1397,1397,1397,1397,0
|
|
20240821,171300,1112524106,1397,1397,1397,1397,0
|
|
20240821,171200,1112524106,1397,1397,1397,1397,0
|
|
20240821,171100,1112524106,1397,1397,1397,1397,0
|
|
20240821,171000,1112524106,1397,1397,1397,1397,0
|
|
20240821,170900,1112524106,1397,1397,1397,1397,0
|
|
20240821,170800,1112524106,1397,1397,1397,1397,0
|
|
20240821,170700,1112524106,1397,1397,1397,1397,0
|
|
20240821,170600,1112524106,1397,1397,1397,1397,0
|
|
20240821,170500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,170400,1112524106,1397,1397,1397,1397,0
|
|
20240821,170300,1112524106,1397,1397,1397,1397,0
|
|
20240821,170200,1112524106,1397,1397,1397,1397,0
|
|
20240821,170100,1112524106,1397,1397,1397,1397,0
|
|
20240821,170000,1112524106,1397,1397,1397,1397,0
|
|
20240821,165900,1112524106,1397,1397,1397,1397,0
|
|
20240821,165800,1112524106,1397,1397,1397,1397,0
|
|
20240821,165700,1112524106,1397,1397,1397,1397,0
|
|
20240821,165600,1112524106,1397,1397,1397,1397,0
|
|
20240821,165500,1112524106,1397,1397,1397,1397,0
|
|
20240821,165400,1112524106,1397,1397,1397,1397,0
|
|
20240821,165300,1112524106,1397,1397,1397,1397,0
|
|
20240821,165200,1112524106,1397,1397,1397,1397,0
|
|
20240821,165100,1112524106,1397,1397,1397,1397,0
|
|
20240821,165000,1112524106,1397,1397,1397,1397,0
|
|
20240821,164900,1112524106,1397,1397,1397,1397,0
|
|
20240821,164800,1112524106,1397,1397,1397,1397,0
|
|
20240821,164700,1112524106,1397,1397,1397,1397,0
|
|
20240821,164600,1112524106,1397,1397,1397,1397,0
|
|
20240821,164500,1112524106,1397,1397,1397,1397,0
|
|
20240821,164400,1112524106,1397,1397,1397,1397,0
|
|
20240821,164300,1112524106,1397,1397,1397,1397,0
|
|
20240821,164200,1112524106,1397,1397,1397,1397,0
|
|
20240821,164100,1112524106,1397,1397,1397,1397,0
|
|
20240821,164000,1112524106,1397,1397,1397,1397,0
|
|
20240821,163900,1112524106,1397,1397,1397,1397,0
|
|
20240821,163800,1112524106,1397,1397,1397,1397,0
|
|
20240821,163700,1112524106,1397,1397,1397,1397,0
|
|
20240821,163600,1112524106,1397,1397,1397,1397,0
|
|
20240821,163500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,163400,1112524106,1397,1397,1397,1397,0
|
|
20240821,163300,1112524106,1397,1397,1397,1397,0
|
|
20240821,163200,1112524106,1397,1397,1397,1397,0
|
|
20240821,163100,1112524106,1397,1397,1397,1397,0
|
|
20240821,163000,1112524106,1397,1397,1397,1397,0
|
|
20240821,162900,1112524106,1397,1397,1397,1397,0
|
|
20240821,162800,1112524106,1397,1397,1397,1397,0
|
|
20240821,162700,1112524106,1397,1397,1397,1397,0
|
|
20240821,162600,1112524106,1397,1397,1397,1397,0
|
|
20240821,162500,1112524106,1397,1397,1397,1397,0
|
|
20240821,162400,1112524106,1397,1397,1397,1397,0
|
|
20240821,162300,1112524106,1397,1397,1397,1397,0
|
|
20240821,162200,1112524106,1397,1397,1397,1397,0
|
|
20240821,162100,1112524106,1397,1397,1397,1397,0
|
|
20240821,162000,1112524106,1397,1397,1397,1397,0
|
|
20240821,161900,1112524106,1397,1397,1397,1397,0
|
|
20240821,161800,1112524106,1397,1397,1397,1397,0
|
|
20240821,161700,1112524106,1397,1397,1397,1397,0
|
|
20240821,161600,1112524106,1397,1397,1397,1397,0
|
|
20240821,161500,1112524106,1397,1397,1397,1397,0
|
|
20240821,161400,1112524106,1397,1397,1397,1397,0
|
|
20240821,161300,1112524106,1397,1397,1397,1397,0
|
|
20240821,161200,1112524106,1397,1397,1397,1397,0
|
|
20240821,161100,1112524106,1397,1397,1397,1397,0
|
|
20240821,161000,1112524106,1397,1397,1397,1397,0
|
|
20240821,160900,1112524106,1397,1397,1397,1397,0
|
|
20240821,160800,1112524106,1397,1397,1397,1397,0
|
|
20240821,160700,1112524106,1397,1397,1397,1397,0
|
|
20240821,160600,1112524106,1397,1397,1397,1397,0
|
|
20240821,160500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,160400,1112524106,1397,1397,1397,1397,0
|
|
20240821,160300,1112524106,1397,1397,1397,1397,0
|
|
20240821,160200,1112524106,1397,1397,1397,1397,0
|
|
20240821,160100,1112524106,1397,1397,1397,1397,0
|
|
20240821,160000,1112524106,1397,1397,1397,1397,0
|
|
20240821,155900,1112524106,1397,1397,1397,1397,0
|
|
20240821,155800,1112524106,1397,1397,1397,1397,0
|
|
20240821,155700,1112524106,1397,1397,1397,1397,0
|
|
20240821,155600,1112524106,1397,1397,1397,1397,0
|
|
20240821,155500,1112524106,1397,1397,1397,1397,0
|
|
20240821,155400,1112524106,1397,1397,1397,1397,0
|
|
20240821,155300,1112524106,1397,1397,1397,1397,0
|
|
20240821,155200,1112524106,1397,1397,1397,1397,0
|
|
20240821,155100,1112524106,1397,1397,1397,1397,0
|
|
20240821,155000,1112524106,1397,1397,1397,1397,0
|
|
20240821,154900,1112524106,1397,1397,1397,1397,0
|
|
20240821,154800,1112524106,1397,1397,1397,1397,0
|
|
20240821,154700,1112524106,1397,1397,1397,1397,0
|
|
20240821,154600,1112524106,1397,1397,1397,1397,0
|
|
20240821,154500,1112524106,1397,1397,1397,1397,0
|
|
20240821,154400,1112524106,1397,1397,1397,1397,0
|
|
20240821,154300,1112524106,1397,1397,1397,1397,0
|
|
20240821,154200,1112524106,1397,1397,1397,1397,0
|
|
20240821,154100,1112524106,1397,1397,1397,1397,0
|
|
20240821,154000,1112524106,1397,1397,1397,1397,0
|
|
20240821,153900,1112524106,1397,1397,1397,1397,0
|
|
20240821,153800,1112524106,1397,1397,1397,1397,0
|
|
20240821,153700,1112524106,1397,1397,1397,1397,0
|
|
20240821,153600,1112524106,1397,1397,1397,1397,0
|
|
20240821,153500,1112524106,1397,1397,1397,1397,4889
|
|
20240821,153400,1112524106,1397,1397,1397,1397,0
|
|
20240821,153300,1112524106,1397,1397,1397,1397,0
|
|
20240821,153200,1112524106,1397,1397,1397,1397,0
|
|
20240821,153100,1112524106,1397,1397,1397,1397,0
|
|
20240821,153000,1112524106,1397,1397,1397,1397,4889
|
|
20240821,152900,1105694173,1391,1391,1391,1391,0
|
|
20240821,152800,1105694173,1391,1391,1391,1391,0
|
|
20240821,152700,1105694173,1391,1391,1391,1391,0
|
|
20240821,152600,1105694173,1391,1391,1391,1391,0
|
|
20240821,152500,1105694173,1391,1391,1391,1391,0
|
|
20240821,152400,1105694173,1391,1391,1391,1391,0
|
|
20240821,152300,1105694173,1391,1391,1391,1391,0
|
|
20240821,152200,1105694173,1391,1391,1391,1391,0
|
|
20240821,152100,1105694173,1391,1391,1391,1391,0
|
|
20240821,152000,1105694173,1391,1391,1391,1391,0
|
|
20240821,151900,1105694173,1391,1392,1392,1391,65
|
|
20240821,151800,1105603703,1391,1390,1391,1390,519
|
|
20240821,151700,1104882143,1390,1390,1390,1390,101
|
|
20240821,151600,1104741753,1390,1390,1390,1390,1
|
|
20240821,151500,1104740363,1388,1390,1391,1388,12763
|
|
20240821,151400,1087023639,1391,1392,1393,1391,298
|
|
20240821,151300,1086608821,1391,1392,1393,1391,3001
|
|
20240821,151200,1082430138,1392,1392,1392,1392,134
|
|
20240821,151100,1082243610,1394,1393,1394,1393,124
|
|
20240821,151000,1082070875,1393,1390,1393,1389,1255
|
|
20240821,150900,1080326056,1391,1392,1392,1391,88
|
|
20240821,150800,1080203614,1393,1395,1395,1393,214
|
|
20240821,150700,1079905212,1395,1398,1398,1395,426
|
|
20240821,150600,1079310852,1399,1399,1399,1399,0
|
|
20240821,150500,1079310852,1399,1394,1399,1394,86
|
|
20240821,150400,1079190928,1399,1399,1399,1399,0
|
|
20240821,150300,1079190928,1399,1399,1399,1399,15
|
|
20240821,150200,1079169943,1400,1399,1400,1399,1171
|
|
20240821,150100,1077530612,1400,1392,1400,1390,4879
|
|
20240821,150000,1070747058,1401,1398,1401,1398,2251
|
|
20240821,145900,1067597073,1397,1384,1398,1384,5713
|
|
20240821,145800,1059649648,1397,1391,1397,1390,119
|
|
20240821,145700,1059483876,1394,1398,1401,1381,2903
|
|
20240821,145600,1055445152,1398,1401,1401,1391,3025
|
|
20240821,145500,1051234937,1401,1397,1401,1396,1113
|
|
20240821,145400,1049681074,1397,1403,1403,1396,2935
|
|
20240821,145300,1045573554,1405,1406,1406,1405,792
|
|
20240821,145200,1044460746,1407,1407,1407,1407,10
|
|
20240821,145100,1044446676,1407,1407,1407,1407,127
|
|
20240821,145000,1044267987,1406,1407,1407,1406,600
|
|
20240821,144900,1043423887,1407,1407,1407,1407,0
|
|
20240821,144800,1043423887,1407,1406,1407,1406,642
|
|
20240821,144700,1042521231,1406,1406,1406,1406,500
|
|
20240821,144600,1041818231,1406,1405,1406,1405,2
|
|
20240821,144500,1041815420,1405,1406,1406,1405,151
|
|
20240821,144400,1041603263,1404,1405,1406,1404,1807
|
|
20240821,144300,1039064033,1406,1404,1407,1404,1042
|
|
20240821,144200,1037599715,1404,1404,1404,1404,1207
|
|
20240821,144100,1035905087,1407,1403,1410,1403,297
|
|
20240821,144000,1035487578,1403,1406,1407,1403,1648
|
|
20240821,143900,1033174531,1411,1403,1411,1403,10562
|
|
20240821,143800,1018353712,1402,1402,1402,1402,764
|
|
20240821,143700,1017282584,1403,1404,1405,1402,730
|
|
20240821,143600,1016258573,1404,1400,1405,1400,349
|
|
20240821,143500,1015768830,1405,1405,1405,1405,610
|
|
20240821,143400,1014911780,1405,1408,1408,1405,1523
|
|
20240821,143300,1012769038,1408,1410,1411,1408,675
|
|
20240821,143200,1011817388,1412,1411,1412,1411,38
|
|
20240821,143100,1011763769,1412,1412,1413,1411,1653
|
|
20240821,143000,1009430891,1413,1413,1415,1412,92
|
|
20240821,142900,1009300876,1413,1414,1414,1411,1438
|
|
20240821,142800,1007270468,1415,1412,1416,1412,1126
|
|
20240821,142700,1005680158,1419,1417,1419,1417,3047
|
|
20240821,142600,1001359844,1411,1416,1418,1411,1399
|
|
20240821,142500,999383462,1416,1417,1418,1411,1098
|
|
20240821,142400,997828647,1418,1418,1418,1418,1
|
|
20240821,142300,997827229,1418,1417,1418,1417,2645
|
|
20240821,142200,994077790,1417,1417,1417,1417,10
|
|
20240821,142100,994063620,1418,1418,1419,1413,17424
|
|
20240821,142000,969368235,1418,1419,1419,1418,4909
|
|
20240821,141900,962406115,1414,1421,1422,1413,2268
|
|
20240821,141800,959190946,1413,1408,1421,1408,21363
|
|
20240821,141700,929011633,1409,1410,1410,1409,121
|
|
20240821,141600,928841030,1411,1410,1411,1410,1161
|
|
20240821,141500,927204019,1410,1411,1411,1410,501
|
|
20240821,141400,926497608,1410,1410,1411,1407,3344
|
|
20240821,141300,921782157,1406,1411,1411,1406,665
|
|
20240821,141200,920843922,1411,1410,1411,1406,3492
|
|
20240821,141100,915920165,1410,1407,1411,1400,4623
|
|
20240821,141000,909410083,1404,1404,1407,1398,2728
|
|
20240821,140900,905578893,1398,1397,1403,1392,33813
|
|
20240821,140800,858256953,1396,1394,1396,1393,15899
|
|
20240821,140700,836086094,1394,1391,1394,1390,16775
|
|
20240821,140600,812718564,1392,1392,1392,1392,0
|
|
20240821,140500,812718564,1392,1386,1392,1386,4502
|
|
20240821,140400,806457261,1386,1387,1387,1386,1356
|
|
20240821,140300,804577844,1392,1390,1392,1390,6180
|
|
20240821,140200,795986425,1390,1391,1391,1390,385
|
|
20240821,140100,795450980,1392,1391,1392,1391,2076
|
|
20240821,140000,792561763,1390,1391,1391,1390,2948
|
|
20240821,135900,788461353,1392,1390,1393,1390,223
|
|
20240821,135800,788150944,1393,1392,1393,1387,3037
|
|
20240821,135700,783922596,1392,1392,1392,1390,529
|
|
20240821,135600,783186588,1392,1387,1392,1387,932
|
|
20240821,135500,781891291,1387,1392,1394,1387,1437
|
|
20240821,135400,779890118,1394,1391,1394,1385,11411
|
|
20240821,135300,764007769,1392,1391,1392,1390,794
|
|
20240821,135200,762903869,1391,1383,1391,1383,10968
|
|
20240821,135100,747704821,1383,1382,1383,1382,610
|
|
20240821,135000,746861759,1382,1382,1382,1378,6902
|
|
20240821,134900,737330258,1382,1382,1382,1379,589
|
|
20240821,134800,736517371,1380,1376,1380,1375,13472
|
|
20240821,134700,717975182,1376,1371,1376,1371,12312
|
|
20240821,134600,701068007,1371,1369,1371,1369,15099
|
|
20240821,134500,680370073,1370,1370,1370,1370,1
|
|
20240821,134400,680368703,1370,1370,1370,1370,0
|
|
20240821,134300,680368703,1370,1370,1370,1370,2
|
|
20240821,134200,680365963,1371,1371,1371,1371,0
|
|
20240821,134100,680365963,1371,1371,1371,1366,2422
|
|
20240821,134000,677050406,1371,1371,1371,1366,1002
|
|
20240821,133900,675681664,1366,1366,1366,1366,1000
|
|
20240821,133800,674315664,1372,1365,1372,1365,4701
|
|
20240821,133700,667898792,1365,1373,1373,1365,538
|
|
20240821,133600,667160414,1373,1373,1373,1373,0
|
|
20240821,133500,667160414,1373,1373,1373,1373,0
|
|
20240821,133400,667160414,1373,1369,1373,1369,201
|
|
20240821,133300,666885241,1373,1369,1373,1366,5405
|
|
20240821,133200,659495060,1374,1373,1374,1373,8
|
|
20240821,133100,659484075,1370,1370,1370,1370,200
|
|
20240821,133000,659210075,1374,1368,1374,1368,38
|
|
20240821,132900,659158079,1374,1373,1374,1368,2487
|
|
20240821,132800,655749302,1374,1374,1374,1373,283
|
|
20240821,132700,655360550,1373,1373,1374,1373,3152
|
|
20240821,132600,651030820,1374,1372,1374,1372,551
|
|
20240821,132500,650274346,1374,1371,1374,1371,2653
|
|
20240821,132400,646635410,1371,1370,1371,1370,375
|
|
20240821,132300,646121304,1370,1371,1371,1370,21
|
|
20240821,132200,646092533,1372,1372,1372,1367,449
|
|
20240821,132100,645476540,1372,1371,1375,1371,5726
|
|
20240821,132000,637618254,1370,1367,1370,1367,7562
|
|
20240821,131900,627261734,1367,1365,1367,1365,6272
|
|
20240821,131800,618695134,1365,1365,1365,1365,200
|
|
20240821,131700,618422134,1365,1365,1365,1365,0
|
|
20240821,131600,618422134,1365,1365,1365,1365,1063
|
|
20240821,131500,616971139,1366,1366,1366,1366,86
|
|
20240821,131400,616853663,1365,1361,1365,1361,8077
|
|
20240821,131300,605854222,1361,1362,1366,1361,7083
|
|
20240821,131200,596205276,1362,1362,1362,1362,100
|
|
20240821,131100,596069076,1365,1366,1366,1365,2020
|
|
20240821,131000,593310756,1365,1365,1366,1365,5594
|
|
20240821,130900,585670945,1365,1365,1365,1365,418
|
|
20240821,130800,585100375,1365,1362,1365,1362,2298
|
|
20240821,130700,581970496,1362,1365,1365,1362,26
|
|
20240821,130600,581935021,1365,1365,1366,1365,44
|
|
20240821,130500,581874960,1361,1361,1361,1361,2157
|
|
20240821,130400,578939283,1361,1361,1361,1361,1204
|
|
20240821,130300,577300639,1368,1363,1368,1363,411
|
|
20240821,130200,576738946,1369,1372,1373,1369,579
|
|
20240821,130100,575944815,1369,1367,1373,1367,16343
|
|
20240821,130000,553563345,1369,1367,1369,1366,6127
|
|
20240821,125900,545188737,1367,1363,1367,1363,6842
|
|
20240821,125800,535855795,1363,1359,1363,1359,5365
|
|
20240821,125700,528558456,1355,1355,1355,1355,100
|
|
20240821,125600,528422956,1355,1360,1360,1355,361
|
|
20240821,125500,527933721,1355,1360,1360,1355,1609
|
|
20240821,125400,525752231,1361,1361,1361,1360,3821
|
|
20240821,125300,520554270,1365,1365,1365,1365,0
|
|
20240821,125200,520554270,1365,1366,1367,1365,11661
|
|
20240821,125100,504633886,1367,1366,1368,1366,3945
|
|
20240821,125000,499241467,1365,1360,1366,1360,4681
|
|
20240821,124900,492863910,1360,1360,1360,1356,1076
|
|
20240821,124800,491404603,1361,1361,1361,1361,22
|
|
20240821,124700,491374661,1361,1359,1361,1359,3824
|
|
20240821,124600,486173962,1360,1361,1361,1360,1799
|
|
20240821,124500,483726322,1362,1357,1362,1357,2667
|
|
20240821,124400,480100233,1357,1364,1364,1357,2262
|
|
20240821,124300,477017825,1364,1344,1364,1335,22629
|
|
20240821,124200,446394744,1345,1332,1345,1332,18146
|
|
20240821,124100,422064375,1332,1309,1332,1309,13899
|
|
20240821,124000,403758532,1309,1309,1309,1309,76
|
|
20240821,123900,403659048,1309,1309,1309,1309,298
|
|
20240821,123800,403268966,1309,1310,1310,1309,5
|
|
20240821,123700,403262418,1309,1309,1309,1309,180
|
|
20240821,123600,403026798,1309,1309,1309,1309,0
|
|
20240821,123500,403026798,1309,1309,1309,1309,0
|
|
20240821,123400,403026798,1309,1309,1309,1309,0
|
|
20240821,123300,403026798,1309,1309,1309,1309,400
|
|
20240821,123200,402503198,1309,1309,1309,1309,2
|
|
20240821,123100,402500580,1310,1310,1310,1310,0
|
|
20240821,123000,402500580,1310,1310,1310,1310,10
|
|
20240821,122900,402487480,1310,1305,1310,1305,4857
|
|
20240821,122800,396149090,1305,1306,1306,1305,7850
|
|
20240821,122700,385904447,1310,1310,1310,1310,0
|
|
20240821,122600,385904447,1310,1310,1310,1310,0
|
|
20240821,122500,385904447,1310,1310,1310,1310,0
|
|
20240821,122400,385904447,1310,1310,1310,1310,9
|
|
20240821,122300,385892657,1310,1310,1310,1310,0
|
|
20240821,122200,385892657,1310,1305,1310,1303,2872
|
|
20240821,122100,382143020,1308,1308,1308,1308,0
|
|
20240821,122000,382143020,1308,1305,1308,1305,2
|
|
20240821,121900,382140407,1308,1306,1308,1306,33
|
|
20240821,121800,382097307,1305,1305,1305,1305,24
|
|
20240821,121700,382065987,1306,1306,1306,1306,0
|
|
20240821,121600,382065987,1306,1306,1306,1306,228
|
|
20240821,121500,381768219,1306,1306,1306,1306,0
|
|
20240821,121400,381768219,1306,1306,1306,1306,56
|
|
20240821,121300,381695083,1308,1308,1308,1308,0
|
|
20240821,121200,381695083,1308,1308,1308,1308,2
|
|
20240821,121100,381692467,1308,1308,1308,1308,0
|
|
20240821,121000,381692467,1308,1308,1308,1308,0
|
|
20240821,120900,381692467,1308,1308,1308,1308,200
|
|
20240821,120800,381430867,1308,1308,1308,1308,0
|
|
20240821,120700,381430867,1308,1308,1308,1308,0
|
|
20240821,120600,381430867,1308,1308,1308,1308,0
|
|
20240821,120500,381430867,1308,1308,1308,1308,0
|
|
20240821,120400,381430867,1308,1308,1308,1308,0
|
|
20240821,120300,381430867,1308,1308,1308,1308,1
|
|
20240821,120200,381429559,1304,1305,1305,1304,500
|
|
20240821,120100,380777537,1304,1304,1304,1304,0
|
|
20240821,120000,380777537,1304,1308,1308,1304,72
|
|
20240821,115900,380683645,1308,1308,1308,1308,0
|
|
20240821,115800,380683645,1308,1308,1308,1308,26
|
|
20240821,115700,380649637,1308,1308,1308,1308,0
|
|
20240821,115600,380649637,1308,1308,1308,1308,8
|
|
20240821,115500,380639173,1306,1306,1306,1306,0
|
|
20240821,115400,380639173,1306,1306,1306,1306,815
|
|
20240821,115300,379574783,1310,1310,1310,1310,0
|
|
20240821,115200,379574783,1310,1310,1310,1310,0
|
|
20240821,115100,379574783,1310,1310,1310,1310,0
|
|
20240821,115000,379574783,1310,1310,1310,1310,8
|
|
20240821,114900,379564303,1310,1310,1310,1310,0
|
|
20240821,114800,379564303,1310,1310,1310,1310,2
|
|
20240821,114700,379561683,1310,1303,1310,1303,1083
|
|
20240821,114600,378147287,1302,1302,1302,1302,0
|
|
20240821,114500,378147287,1302,1302,1302,1302,0
|
|
20240821,114400,378147287,1302,1302,1302,1302,0
|
|
20240821,114300,378147287,1302,1302,1302,1302,28
|
|
20240821,114200,378110831,1303,1303,1303,1303,4
|
|
20240821,114100,378105619,1303,1303,1303,1303,35
|
|
20240821,114000,378060014,1303,1303,1303,1303,62
|
|
20240821,113900,377979228,1303,1303,1303,1303,0
|
|
20240821,113800,377979228,1303,1303,1303,1303,1
|
|
20240821,113700,377977925,1303,1303,1303,1303,0
|
|
20240821,113600,377977925,1303,1304,1304,1303,1002
|
|
20240821,113500,376672318,1306,1306,1306,1306,1
|
|
20240821,113400,376671012,1306,1306,1306,1306,0
|
|
20240821,113300,376671012,1306,1306,1306,1306,0
|
|
20240821,113200,376671012,1306,1306,1306,1306,0
|
|
20240821,113100,376671012,1306,1306,1306,1306,0
|
|
20240821,113000,376671012,1306,1306,1306,1306,0
|
|
20240821,112900,376671012,1306,1306,1306,1306,0
|
|
20240821,112800,376671012,1306,1303,1306,1303,765
|
|
20240821,112700,375674214,1306,1306,1306,1306,0
|
|
20240821,112600,375674214,1306,1303,1306,1303,896
|
|
20240821,112500,374506723,1303,1303,1303,1303,600
|
|
20240821,112400,373724923,1306,1306,1306,1306,4
|
|
20240821,112300,373719699,1306,1306,1306,1306,2
|
|
20240821,112200,373717087,1304,1304,1304,1304,1000
|
|
20240821,112100,372413087,1306,1306,1306,1306,1
|
|
20240821,112000,372411781,1306,1303,1306,1303,3
|
|
20240821,111900,372407869,1301,1301,1301,1301,0
|
|
20240821,111800,372407869,1301,1306,1306,1301,6279
|
|
20240821,111700,364238785,1301,1301,1301,1301,70
|
|
20240821,111600,364147715,1301,1307,1307,1301,2692
|
|
20240821,111500,360645407,1301,1305,1305,1301,13076
|
|
20240821,111400,343620148,1312,1312,1312,1312,0
|
|
20240821,111300,343620148,1312,1312,1312,1312,0
|
|
20240821,111200,343620148,1312,1312,1312,1312,0
|
|
20240821,111100,343620148,1312,1307,1312,1306,1435
|
|
20240821,111000,341745972,1313,1313,1313,1313,0
|
|
20240821,110900,341745972,1313,1313,1313,1313,4
|
|
20240821,110800,341740720,1313,1313,1313,1313,18
|
|
20240821,110700,341717086,1314,1314,1314,1314,1
|
|
20240821,110600,341715772,1304,1304,1304,1304,2391
|
|
20240821,110500,338597908,1303,1308,1308,1303,30660
|
|
20240821,110400,298612337,1319,1310,1319,1307,4001
|
|
20240821,110300,293378732,1310,1312,1312,1310,2378
|
|
20240821,110200,290261891,1322,1322,1322,1322,0
|
|
20240821,110100,290261891,1322,1322,1322,1322,0
|
|
20240821,110000,290261891,1322,1322,1322,1322,35
|
|
20240821,105900,290215621,1322,1322,1322,1322,0
|
|
20240821,105800,290215621,1322,1322,1322,1322,0
|
|
20240821,105700,290215621,1322,1322,1322,1322,0
|
|
20240821,105600,290215621,1322,1314,1322,1312,1041
|
|
20240821,105500,288848887,1314,1314,1314,1314,1
|
|
20240821,105400,288847573,1322,1322,1322,1322,1
|
|
20240821,105300,288846251,1322,1322,1322,1322,0
|
|
20240821,105200,288846251,1322,1322,1322,1322,350
|
|
20240821,105100,288383551,1322,1322,1322,1322,0
|
|
20240821,105000,288383551,1322,1322,1322,1322,3
|
|
20240821,104900,288379585,1313,1313,1313,1313,7
|
|
20240821,104800,288370394,1322,1322,1322,1322,0
|
|
20240821,104700,288370394,1322,1322,1322,1322,0
|
|
20240821,104600,288370394,1322,1322,1322,1322,0
|
|
20240821,104500,288370394,1322,1322,1322,1322,0
|
|
20240821,104400,288370394,1322,1322,1322,1322,0
|
|
20240821,104300,288370394,1322,1322,1322,1322,19
|
|
20240821,104200,288345276,1320,1320,1320,1320,1000
|
|
20240821,104100,287025276,1320,1311,1320,1311,1501
|
|
20240821,104000,285057456,1320,1320,1320,1320,1
|
|
20240821,103900,285056136,1311,1320,1320,1311,3841
|
|
20240821,103800,280018866,1311,1320,1320,1311,70
|
|
20240821,103700,279926736,1320,1320,1320,1320,1
|
|
20240821,103600,279925416,1311,1311,1311,1311,301
|
|
20240821,103500,279530805,1320,1320,1320,1320,46
|
|
20240821,103400,279470085,1322,1320,1322,1320,85
|
|
20240821,103300,279357883,1322,1320,1322,1320,33
|
|
20240821,103200,279314321,1320,1320,1320,1320,4
|
|
20240821,103100,279309041,1320,1315,1320,1315,9712
|
|
20240821,103000,266510257,1315,1315,1315,1315,1
|
|
20240821,102900,266508942,1315,1315,1315,1315,19
|
|
20240821,102800,266483957,1318,1318,1318,1318,0
|
|
20240821,102700,266483957,1318,1318,1318,1318,0
|
|
20240821,102600,266483957,1318,1318,1318,1318,0
|
|
20240821,102500,266483957,1318,1320,1320,1318,29
|
|
20240821,102400,266445733,1318,1318,1318,1318,0
|
|
20240821,102300,266445733,1318,1317,1318,1317,661
|
|
20240821,102200,265575136,1315,1312,1315,1312,19140
|
|
20240821,102100,240447284,1310,1307,1310,1307,11710
|
|
20240821,102000,225136851,1307,1307,1307,1307,1000
|
|
20240821,101900,223829851,1305,1307,1307,1305,310
|
|
20240821,101800,223425281,1304,1304,1304,1304,2000
|
|
20240821,101700,220817281,1307,1307,1307,1307,176
|
|
20240821,101600,220587249,1307,1307,1307,1307,2
|
|
20240821,101500,220584635,1307,1304,1307,1304,399
|
|
20240821,101400,220064336,1304,1304,1305,1304,136
|
|
20240821,101300,219886984,1304,1304,1304,1304,150
|
|
20240821,101200,219691384,1305,1304,1305,1304,1524
|
|
20240821,101100,217704083,1304,1307,1307,1304,6594
|
|
20240821,101000,209101004,1307,1305,1307,1304,2952
|
|
20240821,100900,205244261,1305,1306,1306,1305,10920
|
|
20240821,100800,190993561,1306,1307,1307,1306,1440
|
|
20240821,100700,189112838,1310,1310,1310,1310,859
|
|
20240821,100600,187987548,1310,1310,1310,1310,5
|
|
20240821,100500,187980998,1310,1306,1310,1306,153
|
|
20240821,100400,187781156,1306,1309,1309,1306,1131
|
|
20240821,100300,186302745,1309,1310,1310,1309,216
|
|
20240821,100200,186019793,1310,1311,1311,1310,216
|
|
20240821,100100,185736817,1310,1310,1310,1310,0
|
|
20240821,100000,185736817,1310,1311,1311,1310,31
|
|
20240821,095900,185696199,1313,1313,1313,1313,0
|
|
20240821,095800,185696199,1313,1312,1313,1312,251
|
|
20240821,095700,185366886,1313,1313,1313,1313,0
|
|
20240821,095600,185366886,1313,1313,1313,1313,0
|
|
20240821,095500,185366886,1313,1313,1313,1313,1
|
|
20240821,095400,185365573,1306,1313,1313,1306,4465
|
|
20240821,095300,179532564,1314,1314,1314,1314,0
|
|
20240821,095200,179532564,1314,1306,1314,1306,80
|
|
20240821,095100,179428036,1303,1306,1307,1303,24427
|
|
20240821,095000,147527967,1307,1311,1311,1307,15280
|
|
20240821,094900,127545737,1313,1313,1313,1312,109
|
|
20240821,094800,127402628,1314,1314,1314,1314,8
|
|
20240821,094700,127392116,1315,1315,1315,1314,199
|
|
20240821,094600,127130439,1315,1317,1317,1315,332
|
|
20240821,094500,126693795,1315,1317,1317,1315,403
|
|
20240821,094400,126163838,1318,1317,1319,1316,21
|
|
20240821,094300,126136185,1319,1319,1320,1319,979
|
|
20240821,094200,124844883,1320,1316,1320,1316,115
|
|
20240821,094100,124693535,1316,1316,1316,1316,0
|
|
20240821,094000,124693535,1316,1316,1316,1316,2
|
|
20240821,093900,124690903,1316,1318,1319,1316,409
|
|
20240821,093800,124151512,1315,1315,1315,1315,329
|
|
20240821,093700,123718877,1315,1315,1315,1315,4
|
|
20240821,093600,123713617,1310,1310,1310,1310,2800
|
|
20240821,093500,120045617,1306,1310,1310,1306,2212
|
|
20240821,093400,117156000,1310,1310,1315,1310,30
|
|
20240821,093300,117116690,1310,1314,1314,1310,4520
|
|
20240821,093200,111194024,1315,1312,1315,1312,1145
|
|
20240821,093100,109691769,1315,1314,1315,1314,1599
|
|
20240821,093000,107590603,1312,1311,1312,1311,3856
|
|
20240821,092900,102531591,1311,1310,1311,1310,2965
|
|
20240821,092800,98646511,1310,1310,1310,1310,6519
|
|
20240821,092700,90106621,1310,1306,1310,1306,1795
|
|
20240821,092600,87758043,1306,1304,1310,1303,3133
|
|
20240821,092500,83672204,1304,1309,1309,1304,4225
|
|
20240821,092400,78151528,1309,1310,1310,1308,1105
|
|
20240821,092300,76704866,1310,1311,1311,1310,5478
|
|
20240821,092200,69528344,1311,1312,1312,1311,2793
|
|
20240821,092100,65866599,1312,1313,1313,1310,3016
|
|
20240821,092000,61911642,1313,1313,1313,1312,2201
|
|
20240821,091900,59023594,1314,1319,1319,1312,12446
|
|
20240821,091800,42680957,1318,1320,1320,1318,1645
|
|
20240821,091700,40512219,1319,1319,1319,1318,869
|
|
20240821,091600,39366296,1319,1321,1322,1319,1530
|
|
20240821,091500,37347306,1321,1321,1321,1320,2729
|
|
20240821,091400,33742397,1322,1322,1322,1322,500
|
|
20240821,091300,33081397,1322,1322,1322,1322,6150
|
|
20240821,091200,24951097,1322,1323,1323,1322,512
|
|
20240821,091100,24273903,1332,1327,1332,1324,3362
|
|
20240821,091000,19819631,1332,1330,1332,1330,8271
|
|
20240821,090900,8818819,1332,1339,1339,1331,843
|
|
20240821,090800,7696021,1340,1340,1340,1340,337
|
|
20240821,090700,7244441,1340,1334,1340,1334,109
|
|
20240821,090600,7098987,1344,1344,1344,1344,0
|
|
20240821,090500,7098987,1344,1344,1344,1344,500
|
|
20240821,090400,6426987,1344,1334,1344,1334,1680
|
|
20240821,090300,4169831,1334,1334,1344,1334,489
|
|
20240821,090200,3515588,1346,1345,1346,1345,400
|
|
20240821,090100,2977488,1334,1334,1334,1334,69
|
|
20240821,090000,2885442,1334,1334,1334,1334,2163
|