625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192200,165492930,1560,1560,1560,1560,2337
|
|
20240819,192100,165492930,1560,1560,1560,1560,0
|
|
20240819,192000,165492930,1560,1560,1560,1560,0
|
|
20240819,191900,165492930,1560,1560,1560,1560,0
|
|
20240819,191800,165492930,1560,1560,1560,1560,0
|
|
20240819,191700,165492930,1560,1560,1560,1560,0
|
|
20240819,191600,165492930,1560,1560,1560,1560,0
|
|
20240819,191500,165492930,1560,1560,1560,1560,0
|
|
20240819,191400,165492930,1560,1560,1560,1560,0
|
|
20240819,191300,165492930,1560,1560,1560,1560,0
|
|
20240819,191200,165492930,1560,1560,1560,1560,0
|
|
20240819,191100,165492930,1560,1560,1560,1560,0
|
|
20240819,191000,165492930,1560,1560,1560,1560,0
|
|
20240819,190900,165492930,1560,1560,1560,1560,0
|
|
20240819,190800,165492930,1560,1560,1560,1560,0
|
|
20240819,190700,165492930,1560,1560,1560,1560,0
|
|
20240819,190600,165492930,1560,1560,1560,1560,0
|
|
20240819,190500,165492930,1560,1560,1560,1560,0
|
|
20240819,190400,165492930,1560,1560,1560,1560,0
|
|
20240819,190300,165492930,1560,1560,1560,1560,0
|
|
20240819,190200,165492930,1560,1560,1560,1560,0
|
|
20240819,190100,165492930,1560,1560,1560,1560,0
|
|
20240819,190000,165492930,1560,1560,1560,1560,0
|
|
20240819,185900,165492930,1560,1560,1560,1560,0
|
|
20240819,185800,165492930,1560,1560,1560,1560,0
|
|
20240819,185700,165492930,1560,1560,1560,1560,0
|
|
20240819,185600,165492930,1560,1560,1560,1560,0
|
|
20240819,185500,165492930,1560,1560,1560,1560,0
|
|
20240819,185400,165492930,1560,1560,1560,1560,0
|
|
20240819,185300,165492930,1560,1560,1560,1560,0
|
|
20240819,185200,165492930,1560,1560,1560,1560,2337
|
|
20240819,185100,165492930,1560,1560,1560,1560,0
|
|
20240819,185000,165492930,1560,1560,1560,1560,0
|
|
20240819,184900,165492930,1560,1560,1560,1560,0
|
|
20240819,184800,165492930,1560,1560,1560,1560,0
|
|
20240819,184700,165492930,1560,1560,1560,1560,0
|
|
20240819,184600,165492930,1560,1560,1560,1560,0
|
|
20240819,184500,165492930,1560,1560,1560,1560,0
|
|
20240819,184400,165492930,1560,1560,1560,1560,0
|
|
20240819,184300,165492930,1560,1560,1560,1560,0
|
|
20240819,184200,165492930,1560,1560,1560,1560,0
|
|
20240819,184100,165492930,1560,1560,1560,1560,0
|
|
20240819,184000,165492930,1560,1560,1560,1560,0
|
|
20240819,183900,165492930,1560,1560,1560,1560,0
|
|
20240819,183800,165492930,1560,1560,1560,1560,0
|
|
20240819,183700,165492930,1560,1560,1560,1560,0
|
|
20240819,183600,165492930,1560,1560,1560,1560,0
|
|
20240819,183500,165492930,1560,1560,1560,1560,0
|
|
20240819,183400,165492930,1560,1560,1560,1560,0
|
|
20240819,183300,165492930,1560,1560,1560,1560,0
|
|
20240819,183200,165492930,1560,1560,1560,1560,0
|
|
20240819,183100,165492930,1560,1560,1560,1560,0
|
|
20240819,183000,165492930,1560,1560,1560,1560,0
|
|
20240819,182900,165492930,1560,1560,1560,1560,0
|
|
20240819,182800,165492930,1560,1560,1560,1560,0
|
|
20240819,182700,165492930,1560,1560,1560,1560,0
|
|
20240819,182600,165492930,1560,1560,1560,1560,0
|
|
20240819,182500,165492930,1560,1560,1560,1560,0
|
|
20240819,182400,165492930,1560,1560,1560,1560,0
|
|
20240819,182300,165492930,1560,1560,1560,1560,0
|
|
20240819,182200,165492930,1560,1560,1560,1560,2337
|
|
20240819,182100,165492930,1560,1560,1560,1560,0
|
|
20240819,182000,165492930,1560,1560,1560,1560,0
|
|
20240819,181900,165492930,1560,1560,1560,1560,0
|
|
20240819,181800,165492930,1560,1560,1560,1560,0
|
|
20240819,181700,165492930,1560,1560,1560,1560,0
|
|
20240819,181600,165492930,1560,1560,1560,1560,0
|
|
20240819,181500,165492930,1560,1560,1560,1560,0
|
|
20240819,181400,165492930,1560,1560,1560,1560,0
|
|
20240819,181300,165492930,1560,1560,1560,1560,0
|
|
20240819,181200,165492930,1560,1560,1560,1560,0
|
|
20240819,181100,165492930,1560,1560,1560,1560,0
|
|
20240819,181000,165492930,1560,1560,1560,1560,0
|
|
20240819,180900,165492930,1560,1560,1560,1560,0
|
|
20240819,180800,165492930,1560,1560,1560,1560,0
|
|
20240819,180700,165492930,1560,1560,1560,1560,0
|
|
20240819,180600,165492930,1560,1560,1560,1560,0
|
|
20240819,180500,165492930,1560,1560,1560,1560,0
|
|
20240819,180400,165492930,1560,1560,1560,1560,0
|
|
20240819,180300,165492930,1560,1560,1560,1560,0
|
|
20240819,180200,165492930,1560,1560,1560,1560,0
|
|
20240819,180100,165492930,1560,1560,1560,1560,0
|
|
20240819,180000,165492930,1560,1560,1560,1560,0
|
|
20240819,175900,165492930,1560,1560,1560,1560,0
|
|
20240819,175800,165492930,1560,1560,1560,1560,0
|
|
20240819,175700,165492930,1560,1560,1560,1560,0
|
|
20240819,175600,165492930,1560,1560,1560,1560,0
|
|
20240819,175500,165492930,1560,1560,1560,1560,0
|
|
20240819,175400,165492930,1560,1560,1560,1560,0
|
|
20240819,175300,165492930,1560,1560,1560,1560,0
|
|
20240819,175200,165492930,1560,1560,1560,1560,2337
|
|
20240819,175100,165492930,1560,1560,1560,1560,0
|
|
20240819,175000,165492930,1560,1560,1560,1560,0
|
|
20240819,174900,165492930,1560,1560,1560,1560,0
|
|
20240819,174800,165492930,1560,1560,1560,1560,0
|
|
20240819,174700,165492930,1560,1560,1560,1560,0
|
|
20240819,174600,165492930,1560,1560,1560,1560,0
|
|
20240819,174500,165492930,1560,1560,1560,1560,0
|
|
20240819,174400,165492930,1560,1560,1560,1560,0
|
|
20240819,174300,165492930,1560,1560,1560,1560,0
|
|
20240819,174200,165492930,1560,1560,1560,1560,0
|
|
20240819,174100,165492930,1560,1560,1560,1560,0
|
|
20240819,174000,165492930,1560,1560,1560,1560,0
|
|
20240819,173900,165492930,1560,1560,1560,1560,0
|
|
20240819,173800,165492930,1560,1560,1560,1560,0
|
|
20240819,173700,165492930,1560,1560,1560,1560,0
|
|
20240819,173600,165492930,1560,1560,1560,1560,0
|
|
20240819,173500,165492930,1560,1560,1560,1560,0
|
|
20240819,173400,165492930,1560,1560,1560,1560,0
|
|
20240819,173300,165492930,1560,1560,1560,1560,0
|
|
20240819,173200,165492930,1560,1560,1560,1560,0
|
|
20240819,173100,165492930,1560,1560,1560,1560,0
|
|
20240819,173000,165492930,1560,1560,1560,1560,0
|
|
20240819,172900,165492930,1560,1560,1560,1560,0
|
|
20240819,172800,165492930,1560,1560,1560,1560,0
|
|
20240819,172700,165492930,1560,1560,1560,1560,0
|
|
20240819,172600,165492930,1560,1560,1560,1560,0
|
|
20240819,172500,165492930,1560,1560,1560,1560,0
|
|
20240819,172400,165492930,1560,1560,1560,1560,0
|
|
20240819,172300,165492930,1560,1560,1560,1560,0
|
|
20240819,172200,165492930,1560,1560,1560,1560,2337
|
|
20240819,172100,165492930,1560,1560,1560,1560,0
|
|
20240819,172000,165492930,1560,1560,1560,1560,0
|
|
20240819,171900,165492930,1560,1560,1560,1560,0
|
|
20240819,171800,165492930,1560,1560,1560,1560,0
|
|
20240819,171700,165492930,1560,1560,1560,1560,0
|
|
20240819,171600,165492930,1560,1560,1560,1560,0
|
|
20240819,171500,165492930,1560,1560,1560,1560,0
|
|
20240819,171400,165492930,1560,1560,1560,1560,0
|
|
20240819,171300,165492930,1560,1560,1560,1560,0
|
|
20240819,171200,165492930,1560,1560,1560,1560,0
|
|
20240819,171100,165492930,1560,1560,1560,1560,0
|
|
20240819,171000,165492930,1560,1560,1560,1560,0
|
|
20240819,170900,165492930,1560,1560,1560,1560,0
|
|
20240819,170800,165492930,1560,1560,1560,1560,0
|
|
20240819,170700,165492930,1560,1560,1560,1560,0
|
|
20240819,170600,165492930,1560,1560,1560,1560,0
|
|
20240819,170500,165492930,1560,1560,1560,1560,0
|
|
20240819,170400,165492930,1560,1560,1560,1560,0
|
|
20240819,170300,165492930,1560,1560,1560,1560,0
|
|
20240819,170200,165492930,1560,1560,1560,1560,0
|
|
20240819,170100,165492930,1560,1560,1560,1560,0
|
|
20240819,170000,165492930,1560,1560,1560,1560,0
|
|
20240819,165900,165492930,1560,1560,1560,1560,0
|
|
20240819,165800,165492930,1560,1560,1560,1560,0
|
|
20240819,165700,165492930,1560,1560,1560,1560,0
|
|
20240819,165600,165492930,1560,1560,1560,1560,0
|
|
20240819,165500,165492930,1560,1560,1560,1560,0
|
|
20240819,165400,165492930,1560,1560,1560,1560,0
|
|
20240819,165300,165492930,1560,1560,1560,1560,0
|
|
20240819,165200,165492930,1560,1560,1560,1560,2337
|
|
20240819,165100,165492930,1560,1560,1560,1560,0
|
|
20240819,165000,165492930,1560,1560,1560,1560,0
|
|
20240819,164900,165492930,1560,1560,1560,1560,0
|
|
20240819,164800,165492930,1560,1560,1560,1560,0
|
|
20240819,164700,165492930,1560,1560,1560,1560,0
|
|
20240819,164600,165492930,1560,1560,1560,1560,0
|
|
20240819,164500,165492930,1560,1560,1560,1560,0
|
|
20240819,164400,165492930,1560,1560,1560,1560,0
|
|
20240819,164300,165492930,1560,1560,1560,1560,0
|
|
20240819,164200,165492930,1560,1560,1560,1560,0
|
|
20240819,164100,165492930,1560,1560,1560,1560,0
|
|
20240819,164000,165492930,1560,1560,1560,1560,0
|
|
20240819,163900,165492930,1560,1560,1560,1560,0
|
|
20240819,163800,165492930,1560,1560,1560,1560,0
|
|
20240819,163700,165492930,1560,1560,1560,1560,0
|
|
20240819,163600,165492930,1560,1560,1560,1560,0
|
|
20240819,163500,165492930,1560,1560,1560,1560,0
|
|
20240819,163400,165492930,1560,1560,1560,1560,0
|
|
20240819,163300,165492930,1560,1560,1560,1560,0
|
|
20240819,163200,165492930,1560,1560,1560,1560,0
|
|
20240819,163100,165492930,1560,1560,1560,1560,0
|
|
20240819,163000,165492930,1560,1560,1560,1560,0
|
|
20240819,162900,165492930,1560,1560,1560,1560,0
|
|
20240819,162800,165492930,1560,1560,1560,1560,0
|
|
20240819,162700,165492930,1560,1560,1560,1560,0
|
|
20240819,162600,165492930,1560,1560,1560,1560,0
|
|
20240819,162500,165492930,1560,1560,1560,1560,0
|
|
20240819,162400,165492930,1560,1560,1560,1560,0
|
|
20240819,162300,165492930,1560,1560,1560,1560,0
|
|
20240819,162200,165492930,1560,1560,1560,1560,2337
|
|
20240819,162100,165492930,1560,1560,1560,1560,0
|
|
20240819,162000,165492930,1560,1560,1560,1560,0
|
|
20240819,161900,165492930,1560,1560,1560,1560,0
|
|
20240819,161800,165492930,1560,1560,1560,1560,0
|
|
20240819,161700,165492930,1560,1560,1560,1560,0
|
|
20240819,161600,165492930,1560,1560,1560,1560,0
|
|
20240819,161500,165492930,1560,1560,1560,1560,0
|
|
20240819,161400,165492930,1560,1560,1560,1560,0
|
|
20240819,161300,165492930,1560,1560,1560,1560,0
|
|
20240819,161200,165492930,1560,1560,1560,1560,0
|
|
20240819,161100,165492930,1560,1560,1560,1560,0
|
|
20240819,161000,165492930,1560,1560,1560,1560,0
|
|
20240819,160900,165492930,1560,1560,1560,1560,0
|
|
20240819,160800,165492930,1560,1560,1560,1560,0
|
|
20240819,160700,165492930,1560,1560,1560,1560,0
|
|
20240819,160600,165492930,1560,1560,1560,1560,0
|
|
20240819,160500,165492930,1560,1560,1560,1560,0
|
|
20240819,160400,165492930,1560,1560,1560,1560,0
|
|
20240819,160300,165492930,1560,1560,1560,1560,0
|
|
20240819,160200,165492930,1560,1560,1560,1560,0
|
|
20240819,160100,165492930,1560,1560,1560,1560,0
|
|
20240819,160000,165492930,1560,1560,1560,1560,0
|
|
20240819,155900,165492930,1560,1560,1560,1560,0
|
|
20240819,155800,165492930,1560,1560,1560,1560,0
|
|
20240819,155700,165492930,1560,1560,1560,1560,0
|
|
20240819,155600,165492930,1560,1560,1560,1560,0
|
|
20240819,155500,165492930,1560,1560,1560,1560,0
|
|
20240819,155400,165492930,1560,1560,1560,1560,0
|
|
20240819,155300,165492930,1560,1560,1560,1560,0
|
|
20240819,155200,165492930,1560,1560,1560,1560,2337
|
|
20240819,155100,165492930,1560,1560,1560,1560,0
|
|
20240819,155000,165492930,1560,1560,1560,1560,0
|
|
20240819,154900,165492930,1560,1560,1560,1560,0
|
|
20240819,154800,165492930,1560,1560,1560,1560,0
|
|
20240819,154700,165492930,1560,1560,1560,1560,0
|
|
20240819,154600,165492930,1560,1560,1560,1560,0
|
|
20240819,154500,165492930,1560,1560,1560,1560,0
|
|
20240819,154400,165492930,1560,1560,1560,1560,0
|
|
20240819,154300,165492930,1560,1560,1560,1560,0
|
|
20240819,154200,165492930,1560,1560,1560,1560,0
|
|
20240819,154100,165492930,1560,1560,1560,1560,0
|
|
20240819,154000,165492930,1560,1560,1560,1560,0
|
|
20240819,153900,165492930,1560,1560,1560,1560,0
|
|
20240819,153800,165492930,1560,1560,1560,1560,0
|
|
20240819,153700,165492930,1560,1560,1560,1560,0
|
|
20240819,153600,165492930,1560,1560,1560,1560,0
|
|
20240819,153500,165492930,1560,1560,1560,1560,0
|
|
20240819,153400,165492930,1560,1560,1560,1560,0
|
|
20240819,153300,165492930,1560,1560,1560,1560,0
|
|
20240819,153200,165492930,1560,1560,1560,1560,0
|
|
20240819,153100,165492930,1560,1560,1560,1560,0
|
|
20240819,153000,165492930,1560,1560,1560,1560,2337
|
|
20240819,152900,161847210,1560,1560,1560,1560,0
|
|
20240819,152800,161847210,1560,1560,1560,1560,0
|
|
20240819,152700,161847210,1560,1560,1560,1560,0
|
|
20240819,152600,161847210,1560,1560,1560,1560,0
|
|
20240819,152500,161847210,1560,1560,1560,1560,0
|
|
20240819,152400,161847210,1560,1560,1560,1560,0
|
|
20240819,152300,161847210,1560,1560,1560,1560,0
|
|
20240819,152200,161847210,1560,1560,1560,1560,0
|
|
20240819,152100,161847210,1560,1560,1560,1560,0
|
|
20240819,152000,161847210,1560,1560,1560,1560,0
|
|
20240819,151900,161847210,1560,1560,1560,1560,175
|
|
20240819,151800,161574210,1560,1562,1565,1560,203
|
|
20240819,151700,161257364,1565,1562,1565,1562,891
|
|
20240819,151600,159863159,1562,1562,1562,1562,1
|
|
20240819,151500,159861597,1561,1561,1561,1561,121
|
|
20240819,151400,159672716,1567,1567,1567,1567,0
|
|
20240819,151300,159672716,1567,1567,1567,1567,0
|
|
20240819,151200,159672716,1567,1567,1567,1567,0
|
|
20240819,151100,159672716,1567,1561,1567,1561,60
|
|
20240819,151000,159579050,1560,1560,1560,1560,1
|
|
20240819,150900,159577490,1560,1565,1565,1560,17
|
|
20240819,150800,159550904,1565,1565,1565,1565,0
|
|
20240819,150700,159550904,1565,1565,1565,1565,0
|
|
20240819,150600,159550904,1565,1565,1565,1565,1
|
|
20240819,150500,159549339,1561,1563,1563,1561,499
|
|
20240819,150400,158769901,1567,1567,1567,1567,0
|
|
20240819,150300,158769901,1567,1567,1567,1567,0
|
|
20240819,150200,158769901,1567,1567,1567,1567,0
|
|
20240819,150100,158769901,1567,1564,1567,1564,6
|
|
20240819,150000,158760508,1562,1562,1562,1562,149
|
|
20240819,145900,158527770,1564,1564,1564,1564,0
|
|
20240819,145800,158527770,1564,1564,1564,1564,0
|
|
20240819,145700,158527770,1564,1564,1564,1564,0
|
|
20240819,145600,158527770,1564,1564,1564,1564,53
|
|
20240819,145500,158444878,1562,1562,1562,1562,0
|
|
20240819,145400,158444878,1562,1562,1562,1562,0
|
|
20240819,145300,158444878,1562,1562,1562,1562,0
|
|
20240819,145200,158444878,1562,1562,1562,1562,22
|
|
20240819,145100,158410514,1562,1562,1562,1562,0
|
|
20240819,145000,158410514,1562,1562,1562,1562,10
|
|
20240819,144900,158394894,1560,1560,1560,1560,0
|
|
20240819,144800,158394894,1560,1560,1560,1560,0
|
|
20240819,144700,158394894,1560,1560,1560,1560,0
|
|
20240819,144600,158394894,1560,1560,1560,1560,0
|
|
20240819,144500,158394894,1560,1561,1561,1560,1017
|
|
20240819,144400,156807426,1561,1561,1561,1561,0
|
|
20240819,144300,156807426,1561,1561,1561,1561,0
|
|
20240819,144200,156807426,1561,1561,1561,1561,0
|
|
20240819,144100,156807426,1561,1561,1561,1561,58
|
|
20240819,144000,156716888,1561,1561,1561,1561,0
|
|
20240819,143900,156716888,1561,1561,1561,1561,0
|
|
20240819,143800,156716888,1561,1561,1561,1561,0
|
|
20240819,143700,156716888,1561,1561,1561,1561,0
|
|
20240819,143600,156716888,1561,1561,1561,1561,0
|
|
20240819,143500,156716888,1561,1561,1561,1561,0
|
|
20240819,143400,156716888,1561,1561,1561,1561,0
|
|
20240819,143300,156716888,1561,1561,1561,1561,0
|
|
20240819,143200,156716888,1561,1561,1561,1561,0
|
|
20240819,143100,156716888,1561,1562,1562,1561,1058
|
|
20240819,143000,155064566,1562,1562,1562,1562,0
|
|
20240819,142900,155064566,1562,1562,1562,1562,0
|
|
20240819,142800,155064566,1562,1562,1562,1562,0
|
|
20240819,142700,155064566,1562,1562,1562,1562,0
|
|
20240819,142600,155064566,1562,1562,1562,1562,0
|
|
20240819,142500,155064566,1562,1562,1562,1562,1
|
|
20240819,142400,155063004,1561,1561,1561,1561,0
|
|
20240819,142300,155063004,1561,1561,1561,1561,0
|
|
20240819,142200,155063004,1561,1561,1561,1561,0
|
|
20240819,142100,155063004,1561,1563,1563,1561,778
|
|
20240819,142000,153847744,1565,1565,1565,1565,0
|
|
20240819,141900,153847744,1565,1565,1565,1565,5
|
|
20240819,141800,153839919,1565,1565,1565,1565,3
|
|
20240819,141700,153835224,1563,1564,1564,1563,1018
|
|
20240819,141600,152243342,1564,1564,1564,1564,0
|
|
20240819,141500,152243342,1564,1564,1564,1564,0
|
|
20240819,141400,152243342,1564,1564,1564,1564,0
|
|
20240819,141300,152243342,1564,1564,1564,1564,0
|
|
20240819,141200,152243342,1564,1564,1564,1564,0
|
|
20240819,141100,152243342,1564,1564,1564,1564,0
|
|
20240819,141000,152243342,1564,1564,1564,1564,0
|
|
20240819,140900,152243342,1564,1564,1564,1564,0
|
|
20240819,140800,152243342,1564,1566,1570,1564,66
|
|
20240819,140700,152140084,1570,1565,1571,1563,722
|
|
20240819,140600,151006752,1568,1565,1568,1563,801
|
|
20240819,140500,149751699,1562,1562,1562,1562,0
|
|
20240819,140400,149751699,1562,1564,1564,1562,4
|
|
20240819,140300,149745445,1562,1564,1564,1562,1018
|
|
20240819,140200,148153905,1564,1564,1564,1564,0
|
|
20240819,140100,148153905,1564,1564,1564,1564,0
|
|
20240819,140000,148153905,1564,1564,1564,1564,75
|
|
20240819,135900,148036605,1563,1563,1563,1563,0
|
|
20240819,135800,148036605,1563,1563,1563,1563,322
|
|
20240819,135700,147533319,1562,1562,1562,1562,0
|
|
20240819,135600,147533319,1562,1562,1562,1562,0
|
|
20240819,135500,147533319,1562,1562,1562,1562,0
|
|
20240819,135400,147533319,1562,1562,1562,1562,0
|
|
20240819,135300,147533319,1562,1562,1562,1562,0
|
|
20240819,135200,147533319,1562,1562,1562,1562,400
|
|
20240819,135100,146908519,1562,1562,1562,1562,633
|
|
20240819,135000,145919773,1561,1561,1561,1561,0
|
|
20240819,134900,145919773,1561,1563,1563,1561,1020
|
|
20240819,134800,144327218,1563,1563,1563,1563,40
|
|
20240819,134700,144264698,1563,1563,1563,1563,0
|
|
20240819,134600,144264698,1563,1563,1563,1563,0
|
|
20240819,134500,144264698,1563,1563,1563,1563,712
|
|
20240819,134400,143151842,1562,1562,1562,1562,1
|
|
20240819,134300,143150280,1563,1563,1563,1563,660
|
|
20240819,134200,142118700,1563,1563,1563,1563,4
|
|
20240819,134100,142112448,1563,1563,1563,1563,0
|
|
20240819,134000,142112448,1563,1563,1563,1563,157
|
|
20240819,133900,141867057,1562,1562,1562,1562,410
|
|
20240819,133800,141226637,1561,1561,1561,1561,0
|
|
20240819,133700,141226637,1561,1561,1561,1561,681
|
|
20240819,133600,140163596,1560,1562,1562,1560,1118
|
|
20240819,133500,138418891,1562,1563,1564,1562,324
|
|
20240819,133400,137912768,1564,1564,1564,1564,0
|
|
20240819,133300,137912768,1564,1564,1564,1564,4
|
|
20240819,133200,137906512,1563,1563,1563,1563,600
|
|
20240819,133100,136968712,1565,1565,1565,1565,0
|
|
20240819,133000,136968712,1565,1565,1565,1565,0
|
|
20240819,132900,136968712,1565,1565,1565,1565,0
|
|
20240819,132800,136968712,1565,1565,1565,1565,0
|
|
20240819,132700,136968712,1565,1563,1565,1563,191
|
|
20240819,132600,136669799,1565,1565,1565,1565,0
|
|
20240819,132500,136669799,1565,1565,1565,1565,0
|
|
20240819,132400,136669799,1565,1565,1565,1565,0
|
|
20240819,132300,136669799,1565,1565,1565,1565,0
|
|
20240819,132200,136669799,1565,1561,1565,1561,2
|
|
20240819,132100,136666673,1565,1563,1565,1560,1019
|
|
20240819,132000,135076498,1565,1563,1565,1563,609
|
|
20240819,131900,134124629,1562,1561,1562,1561,294
|
|
20240819,131800,133665402,1562,1562,1562,1562,0
|
|
20240819,131700,133665402,1562,1562,1562,1562,0
|
|
20240819,131600,133665402,1562,1562,1562,1562,0
|
|
20240819,131500,133665402,1562,1562,1562,1562,0
|
|
20240819,131400,133665402,1562,1560,1562,1560,2
|
|
20240819,131300,133662280,1558,1558,1558,1558,40
|
|
20240819,131200,133599960,1562,1562,1562,1562,0
|
|
20240819,131100,133599960,1562,1560,1562,1560,3
|
|
20240819,131000,133595278,1562,1562,1562,1562,0
|
|
20240819,130900,133595278,1562,1562,1562,1562,0
|
|
20240819,130800,133595278,1562,1562,1562,1562,0
|
|
20240819,130700,133595278,1562,1560,1562,1558,1020
|
|
20240819,130600,132005282,1562,1562,1562,1562,0
|
|
20240819,130500,132005282,1562,1562,1562,1562,0
|
|
20240819,130400,132005282,1562,1562,1562,1562,0
|
|
20240819,130300,132005282,1562,1562,1562,1562,0
|
|
20240819,130200,132005282,1562,1560,1562,1560,59
|
|
20240819,130100,131913240,1567,1567,1567,1567,0
|
|
20240819,130000,131913240,1567,1567,1567,1567,0
|
|
20240819,125900,131913240,1567,1567,1567,1567,0
|
|
20240819,125800,131913240,1567,1567,1567,1567,0
|
|
20240819,125700,131913240,1567,1567,1567,1567,0
|
|
20240819,125600,131913240,1567,1567,1567,1567,0
|
|
20240819,125500,131913240,1567,1562,1567,1562,4
|
|
20240819,125400,131906982,1567,1560,1567,1560,1369
|
|
20240819,125300,129771333,1558,1561,1561,1558,4662
|
|
20240819,125200,122502829,1567,1567,1567,1567,0
|
|
20240819,125100,122502829,1567,1567,1567,1567,0
|
|
20240819,125000,122502829,1567,1567,1567,1567,0
|
|
20240819,124900,122502829,1567,1567,1567,1567,0
|
|
20240819,124800,122502829,1567,1567,1567,1567,0
|
|
20240819,124700,122502829,1567,1567,1567,1567,0
|
|
20240819,124600,122502829,1567,1567,1567,1567,0
|
|
20240819,124500,122502829,1567,1567,1567,1567,0
|
|
20240819,124400,122502829,1567,1561,1567,1561,7
|
|
20240819,124300,122491894,1567,1567,1567,1567,0
|
|
20240819,124200,122491894,1567,1567,1567,1567,0
|
|
20240819,124100,122491894,1567,1567,1567,1567,0
|
|
20240819,124000,122491894,1567,1567,1567,1567,0
|
|
20240819,123900,122491894,1567,1564,1567,1561,1020
|
|
20240819,123800,120898297,1567,1564,1567,1564,589
|
|
20240819,123700,119977096,1564,1564,1564,1564,0
|
|
20240819,123600,119977096,1564,1564,1564,1564,2
|
|
20240819,123500,119973968,1567,1567,1567,1567,0
|
|
20240819,123400,119973968,1567,1567,1567,1567,0
|
|
20240819,123300,119973968,1567,1567,1567,1567,0
|
|
20240819,123200,119973968,1567,1563,1567,1563,2
|
|
20240819,123100,119970838,1561,1562,1562,1561,834
|
|
20240819,123000,118668346,1564,1564,1564,1564,0
|
|
20240819,122900,118668346,1564,1562,1564,1562,61
|
|
20240819,122800,118573060,1568,1568,1568,1568,0
|
|
20240819,122700,118573060,1568,1568,1568,1568,0
|
|
20240819,122600,118573060,1568,1564,1568,1564,14
|
|
20240819,122500,118551160,1568,1568,1568,1568,0
|
|
20240819,122400,118551160,1568,1568,1568,1568,0
|
|
20240819,122300,118551160,1568,1564,1568,1564,2
|
|
20240819,122200,118548028,1569,1569,1569,1569,0
|
|
20240819,122100,118548028,1569,1569,1569,1569,0
|
|
20240819,122000,118548028,1569,1562,1569,1562,253
|
|
20240819,121900,118152833,1569,1569,1569,1569,0
|
|
20240819,121800,118152833,1569,1564,1569,1562,429
|
|
20240819,121700,117482151,1569,1566,1569,1566,2
|
|
20240819,121600,117479016,1571,1571,1571,1571,0
|
|
20240819,121500,117479016,1571,1566,1571,1566,2
|
|
20240819,121400,117475879,1571,1571,1571,1571,0
|
|
20240819,121300,117475879,1571,1564,1571,1564,253
|
|
20240819,121200,117080178,1572,1572,1572,1572,0
|
|
20240819,121100,117080178,1572,1566,1572,1566,13
|
|
20240819,121000,117059758,1564,1564,1564,1564,193
|
|
20240819,120900,116757906,1572,1572,1572,1572,0
|
|
20240819,120800,116757906,1572,1566,1572,1566,2
|
|
20240819,120700,116754768,1573,1563,1574,1563,6445
|
|
20240819,120600,106632045,1568,1564,1568,1561,256
|
|
20240819,120500,106232063,1566,1566,1566,1566,48
|
|
20240819,120400,106156895,1568,1568,1568,1568,0
|
|
20240819,120300,106156895,1568,1568,1568,1568,0
|
|
20240819,120200,106156895,1568,1568,1568,1568,0
|
|
20240819,120100,106156895,1568,1564,1568,1564,1002
|
|
20240819,120000,104589755,1564,1563,1564,1563,12
|
|
20240819,115900,104570998,1564,1561,1564,1561,254
|
|
20240819,115800,104174499,1568,1568,1568,1568,0
|
|
20240819,115700,104174499,1568,1561,1568,1561,1639
|
|
20240819,115600,101616011,1560,1563,1565,1560,2911
|
|
20240819,115500,97071446,1565,1565,1565,1565,0
|
|
20240819,115400,97071446,1565,1561,1565,1561,609
|
|
20240819,115300,96120715,1560,1560,1560,1560,580
|
|
20240819,115200,95215915,1560,1561,1562,1560,2983
|
|
20240819,115100,90561211,1562,1563,1563,1562,1018
|
|
20240819,115000,88970983,1563,1563,1563,1563,1
|
|
20240819,114900,88969420,1565,1565,1565,1565,0
|
|
20240819,114800,88969420,1565,1565,1565,1565,48
|
|
20240819,114700,88894300,1563,1563,1563,1563,0
|
|
20240819,114600,88894300,1563,1563,1563,1563,0
|
|
20240819,114500,88894300,1563,1564,1564,1563,3744
|
|
20240819,114400,83041684,1565,1567,1567,1565,3014
|
|
20240819,114300,78323840,1567,1567,1567,1567,0
|
|
20240819,114200,78323840,1567,1567,1567,1567,0
|
|
20240819,114100,78323840,1567,1567,1567,1567,0
|
|
20240819,114000,78323840,1567,1568,1568,1567,119
|
|
20240819,113900,78137249,1567,1567,1567,1567,0
|
|
20240819,113800,78137249,1567,1567,1567,1567,0
|
|
20240819,113700,78137249,1567,1567,1567,1567,0
|
|
20240819,113600,78137249,1567,1569,1569,1567,49
|
|
20240819,113500,78060370,1567,1567,1567,1567,0
|
|
20240819,113400,78060370,1567,1567,1567,1567,0
|
|
20240819,113300,78060370,1567,1567,1567,1567,0
|
|
20240819,113200,78060370,1567,1567,1567,1567,1
|
|
20240819,113100,78058803,1569,1569,1569,1569,48
|
|
20240819,113000,77983491,1567,1567,1567,1567,0
|
|
20240819,112900,77983491,1567,1567,1567,1567,0
|
|
20240819,112800,77983491,1567,1567,1567,1567,1
|
|
20240819,112700,77981924,1569,1569,1569,1569,48
|
|
20240819,112600,77906612,1567,1567,1567,1567,0
|
|
20240819,112500,77906612,1567,1567,1567,1567,0
|
|
20240819,112400,77906612,1567,1569,1570,1567,52
|
|
20240819,112300,77824998,1570,1570,1572,1570,2770
|
|
20240819,112200,73476002,1569,1570,1570,1569,656
|
|
20240819,112100,72446084,1570,1570,1570,1570,7
|
|
20240819,112000,72435094,1569,1569,1569,1569,1
|
|
20240819,111900,72433525,1570,1569,1570,1569,28
|
|
20240819,111800,72389592,1567,1567,1567,1567,0
|
|
20240819,111700,72389592,1567,1567,1567,1567,0
|
|
20240819,111600,72389592,1567,1567,1567,1567,0
|
|
20240819,111500,72389592,1567,1569,1569,1567,50
|
|
20240819,111400,72311144,1567,1569,1569,1567,141
|
|
20240819,111300,72089917,1569,1570,1570,1569,493
|
|
20240819,111200,71315908,1570,1572,1572,1570,40
|
|
20240819,111100,71253030,1572,1572,1572,1572,10
|
|
20240819,111000,71237310,1570,1572,1572,1570,193
|
|
20240819,110900,70934266,1572,1573,1573,1572,85
|
|
20240819,110800,70800563,1572,1572,1572,1572,0
|
|
20240819,110700,70800563,1572,1572,1572,1572,31
|
|
20240819,110600,70751831,1570,1570,1570,1570,0
|
|
20240819,110500,70751831,1570,1570,1570,1570,0
|
|
20240819,110400,70751831,1570,1570,1570,1570,781
|
|
20240819,110300,69525661,1573,1571,1573,1571,2
|
|
20240819,110200,69522517,1569,1569,1569,1569,11
|
|
20240819,110100,69505258,1573,1569,1573,1569,2
|
|
20240819,110000,69502116,1567,1567,1567,1567,4917
|
|
20240819,105900,61797177,1567,1569,1573,1567,243
|
|
20240819,105800,61416388,1567,1567,1567,1567,1352
|
|
20240819,105700,59297804,1567,1567,1567,1567,0
|
|
20240819,105600,59297804,1567,1567,1567,1567,690
|
|
20240819,105500,58216574,1573,1568,1573,1568,66
|
|
20240819,105400,58113050,1568,1568,1568,1568,99
|
|
20240819,105300,57957818,1573,1573,1573,1573,0
|
|
20240819,105200,57957818,1573,1573,1573,1573,0
|
|
20240819,105100,57957818,1573,1573,1573,1573,0
|
|
20240819,105000,57957818,1573,1566,1573,1566,71
|
|
20240819,104900,57846623,1568,1568,1573,1568,4
|
|
20240819,104800,57840346,1567,1571,1573,1567,1384
|
|
20240819,104700,55670650,1572,1571,1572,1571,191
|
|
20240819,104600,55370588,1572,1571,1572,1571,45
|
|
20240819,104500,55299891,1572,1572,1572,1572,0
|
|
20240819,104400,55299891,1572,1572,1572,1572,0
|
|
20240819,104300,55299891,1572,1571,1572,1571,2
|
|
20240819,104200,55296748,1572,1569,1572,1569,12
|
|
20240819,104100,55277915,1572,1572,1572,1572,0
|
|
20240819,104000,55277915,1572,1572,1572,1572,0
|
|
20240819,103900,55277915,1572,1572,1572,1572,0
|
|
20240819,103800,55277915,1572,1567,1572,1567,13
|
|
20240819,103700,55257537,1572,1572,1572,1572,0
|
|
20240819,103600,55257537,1572,1572,1572,1572,0
|
|
20240819,103500,55257537,1572,1572,1572,1572,0
|
|
20240819,103400,55257537,1572,1567,1572,1567,2
|
|
20240819,103300,55254398,1565,1565,1572,1565,12
|
|
20240819,103200,55235611,1565,1565,1565,1565,0
|
|
20240819,103100,55235611,1565,1565,1565,1565,0
|
|
20240819,103000,55235611,1565,1565,1565,1565,0
|
|
20240819,102900,55235611,1565,1566,1566,1564,4479
|
|
20240819,102800,48227173,1572,1567,1572,1567,2
|
|
20240819,102700,48224034,1567,1566,1567,1566,971
|
|
20240819,102600,46703447,1566,1566,1566,1566,0
|
|
20240819,102500,46703447,1566,1566,1566,1566,49
|
|
20240819,102400,46626713,1566,1566,1566,1566,77
|
|
20240819,102300,46506131,1566,1566,1566,1566,100
|
|
20240819,102200,46349531,1566,1565,1566,1565,2
|
|
20240819,102100,46346400,1565,1565,1565,1565,49
|
|
20240819,102000,46269715,1564,1564,1564,1564,0
|
|
20240819,101900,46269715,1564,1564,1564,1564,0
|
|
20240819,101800,46269715,1564,1564,1564,1564,0
|
|
20240819,101700,46269715,1564,1562,1564,1562,108
|
|
20240819,101600,46100921,1566,1566,1566,1566,0
|
|
20240819,101500,46100921,1566,1564,1566,1564,10
|
|
20240819,101400,46085263,1566,1564,1566,1564,2
|
|
20240819,101300,46082133,1564,1564,1564,1564,49
|
|
20240819,101200,46005497,1562,1566,1566,1562,20
|
|
20240819,101100,45974217,1566,1564,1566,1564,312
|
|
20240819,101000,45485629,1562,1564,1564,1562,194
|
|
20240819,100900,45182401,1566,1566,1566,1566,49
|
|
20240819,100800,45105667,1566,1566,1566,1566,2
|
|
20240819,100700,45102535,1566,1566,1575,1563,473
|
|
20240819,100600,44363103,1575,1566,1575,1566,103
|
|
20240819,100500,44201004,1575,1565,1579,1564,804
|
|
20240819,100400,42937617,1574,1564,1574,1564,530
|
|
20240819,100300,42107496,1564,1562,1564,1562,2
|
|
20240819,100200,42104370,1564,1564,1564,1564,0
|
|
20240819,100100,42104370,1564,1564,1564,1564,0
|
|
20240819,100000,42104370,1564,1564,1564,1564,0
|
|
20240819,095900,42104370,1564,1564,1564,1564,1
|
|
20240819,095800,42102806,1564,1564,1564,1564,1
|
|
20240819,095700,42101242,1566,1566,1566,1566,0
|
|
20240819,095600,42101242,1566,1563,1566,1563,2
|
|
20240819,095500,42098113,1561,1563,1563,1561,255
|
|
20240819,095400,41699858,1563,1563,1563,1563,1
|
|
20240819,095300,41698295,1565,1565,1565,1565,0
|
|
20240819,095200,41698295,1565,1565,1565,1565,1
|
|
20240819,095100,41696730,1566,1565,1566,1565,10
|
|
20240819,095000,41681071,1558,1558,1558,1558,0
|
|
20240819,094900,41681071,1558,1558,1558,1558,0
|
|
20240819,094800,41681071,1558,1558,1558,1558,0
|
|
20240819,094700,41681071,1558,1558,1558,1558,0
|
|
20240819,094600,41681071,1558,1558,1558,1558,0
|
|
20240819,094500,41681071,1558,1559,1559,1558,255
|
|
20240819,094400,41283597,1559,1559,1559,1559,59
|
|
20240819,094300,41191616,1566,1559,1566,1559,3
|
|
20240819,094200,41186930,1566,1561,1566,1561,150
|
|
20240819,094100,40952035,1566,1566,1566,1566,0
|
|
20240819,094000,40952035,1566,1561,1566,1561,2
|
|
20240819,093900,40948908,1560,1560,1560,1560,1
|
|
20240819,093800,40947348,1566,1560,1566,1560,2
|
|
20240819,093700,40944222,1558,1558,1558,1558,0
|
|
20240819,093600,40944222,1558,1559,1559,1557,3000
|
|
20240819,093500,36269438,1559,1559,1566,1559,900
|
|
20240819,093400,34866325,1557,1561,1561,1556,4570
|
|
20240819,093300,27744538,1560,1560,1560,1560,0
|
|
20240819,093200,27744538,1560,1560,1560,1560,0
|
|
20240819,093100,27744538,1560,1560,1560,1560,0
|
|
20240819,093000,27744538,1560,1563,1563,1560,895
|
|
20240819,092900,26347841,1563,1563,1563,1560,2009
|
|
20240819,092800,23213184,1563,1561,1563,1561,24
|
|
20240819,092700,23175712,1561,1561,1561,1561,0
|
|
20240819,092600,23175712,1561,1561,1561,1561,0
|
|
20240819,092500,23175712,1561,1563,1566,1561,916
|
|
20240819,092400,21744459,1561,1563,1563,1561,732
|
|
20240819,092300,20601322,1563,1563,1563,1563,9
|
|
20240819,092200,20587255,1563,1563,1563,1563,534
|
|
20240819,092100,19752613,1562,1563,1563,1562,34
|
|
20240819,092000,19699495,1563,1563,1563,1563,500
|
|
20240819,091900,18917995,1561,1563,1563,1560,4829
|
|
20240819,091800,11380244,1562,1562,1562,1562,0
|
|
20240819,091700,11380244,1562,1562,1563,1562,464
|
|
20240819,091600,10655475,1566,1562,1566,1562,1000
|
|
20240819,091500,9091475,1560,1566,1566,1560,1440
|
|
20240819,091400,6843818,1564,1564,1564,1564,1
|
|
20240819,091300,6842254,1562,1562,1562,1562,0
|
|
20240819,091200,6842254,1562,1572,1572,1562,1429
|
|
20240819,091100,4601653,1572,1572,1572,1572,1
|
|
20240819,091000,4600081,1580,1574,1580,1574,2
|
|
20240819,090900,4596927,1573,1573,1573,1573,50
|
|
20240819,090800,4518277,1573,1573,1573,1573,0
|
|
20240819,090700,4518277,1573,1573,1573,1573,100
|
|
20240819,090600,4360977,1573,1573,1573,1573,36
|
|
20240819,090500,4304349,1574,1576,1576,1574,102
|
|
20240819,090400,4143724,1575,1575,1575,1575,0
|
|
20240819,090300,4143724,1575,1576,1576,1575,44
|
|
20240819,090200,4074383,1577,1588,1588,1577,249
|
|
20240819,090100,3681625,1578,1590,1590,1578,116
|
|
20240819,090000,3498235,1585,1579,1600,1577,2209
|