636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,193300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,193200,1759643343,1144,1144,1144,1144,0
|
|
20240813,193100,1759643343,1144,1144,1144,1144,0
|
|
20240813,193000,1759643343,1144,1144,1144,1144,0
|
|
20240813,192900,1759643343,1144,1144,1144,1144,0
|
|
20240813,192800,1759643343,1144,1144,1144,1144,0
|
|
20240813,192700,1759643343,1144,1144,1144,1144,0
|
|
20240813,192600,1759643343,1144,1144,1144,1144,0
|
|
20240813,192500,1759643343,1144,1144,1144,1144,0
|
|
20240813,192400,1759643343,1144,1144,1144,1144,0
|
|
20240813,192300,1759643343,1144,1144,1144,1144,0
|
|
20240813,192200,1759643343,1144,1144,1144,1144,0
|
|
20240813,192100,1759643343,1144,1144,1144,1144,0
|
|
20240813,192000,1759643343,1144,1144,1144,1144,0
|
|
20240813,191900,1759643343,1144,1144,1144,1144,0
|
|
20240813,191800,1759643343,1144,1144,1144,1144,0
|
|
20240813,191700,1759643343,1144,1144,1144,1144,0
|
|
20240813,191600,1759643343,1144,1144,1144,1144,0
|
|
20240813,191500,1759643343,1144,1144,1144,1144,0
|
|
20240813,191400,1759643343,1144,1144,1144,1144,0
|
|
20240813,191300,1759643343,1144,1144,1144,1144,0
|
|
20240813,191200,1759643343,1144,1144,1144,1144,0
|
|
20240813,191100,1759643343,1144,1144,1144,1144,0
|
|
20240813,191000,1759643343,1144,1144,1144,1144,0
|
|
20240813,190900,1759643343,1144,1144,1144,1144,0
|
|
20240813,190800,1759643343,1144,1144,1144,1144,0
|
|
20240813,190700,1759643343,1144,1144,1144,1144,0
|
|
20240813,190600,1759643343,1144,1144,1144,1144,0
|
|
20240813,190500,1759643343,1144,1144,1144,1144,0
|
|
20240813,190400,1759643343,1144,1144,1144,1144,0
|
|
20240813,190300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,190200,1759643343,1144,1144,1144,1144,0
|
|
20240813,190100,1759643343,1144,1144,1144,1144,0
|
|
20240813,190000,1759643343,1144,1144,1144,1144,0
|
|
20240813,185900,1759643343,1144,1144,1144,1144,0
|
|
20240813,185800,1759643343,1144,1144,1144,1144,0
|
|
20240813,185700,1759643343,1144,1144,1144,1144,0
|
|
20240813,185600,1759643343,1144,1144,1144,1144,0
|
|
20240813,185500,1759643343,1144,1144,1144,1144,0
|
|
20240813,185400,1759643343,1144,1144,1144,1144,0
|
|
20240813,185300,1759643343,1144,1144,1144,1144,0
|
|
20240813,185200,1759643343,1144,1144,1144,1144,0
|
|
20240813,185100,1759643343,1144,1144,1144,1144,0
|
|
20240813,185000,1759643343,1144,1144,1144,1144,0
|
|
20240813,184900,1759643343,1144,1144,1144,1144,0
|
|
20240813,184800,1759643343,1144,1144,1144,1144,0
|
|
20240813,184700,1759643343,1144,1144,1144,1144,0
|
|
20240813,184600,1759643343,1144,1144,1144,1144,0
|
|
20240813,184500,1759643343,1144,1144,1144,1144,0
|
|
20240813,184400,1759643343,1144,1144,1144,1144,0
|
|
20240813,184300,1759643343,1144,1144,1144,1144,0
|
|
20240813,184200,1759643343,1144,1144,1144,1144,0
|
|
20240813,184100,1759643343,1144,1144,1144,1144,0
|
|
20240813,184000,1759643343,1144,1144,1144,1144,0
|
|
20240813,183900,1759643343,1144,1144,1144,1144,0
|
|
20240813,183800,1759643343,1144,1144,1144,1144,0
|
|
20240813,183700,1759643343,1144,1144,1144,1144,0
|
|
20240813,183600,1759643343,1144,1144,1144,1144,0
|
|
20240813,183500,1759643343,1144,1144,1144,1144,0
|
|
20240813,183400,1759643343,1144,1144,1144,1144,0
|
|
20240813,183300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,183200,1759643343,1144,1144,1144,1144,0
|
|
20240813,183100,1759643343,1144,1144,1144,1144,0
|
|
20240813,183000,1759643343,1144,1144,1144,1144,0
|
|
20240813,182900,1759643343,1144,1144,1144,1144,0
|
|
20240813,182800,1759643343,1144,1144,1144,1144,0
|
|
20240813,182700,1759643343,1144,1144,1144,1144,0
|
|
20240813,182600,1759643343,1144,1144,1144,1144,0
|
|
20240813,182500,1759643343,1144,1144,1144,1144,0
|
|
20240813,182400,1759643343,1144,1144,1144,1144,0
|
|
20240813,182300,1759643343,1144,1144,1144,1144,0
|
|
20240813,182200,1759643343,1144,1144,1144,1144,0
|
|
20240813,182100,1759643343,1144,1144,1144,1144,0
|
|
20240813,182000,1759643343,1144,1144,1144,1144,0
|
|
20240813,181900,1759643343,1144,1144,1144,1144,0
|
|
20240813,181800,1759643343,1144,1144,1144,1144,0
|
|
20240813,181700,1759643343,1144,1144,1144,1144,0
|
|
20240813,181600,1759643343,1144,1144,1144,1144,0
|
|
20240813,181500,1759643343,1144,1144,1144,1144,0
|
|
20240813,181400,1759643343,1144,1144,1144,1144,0
|
|
20240813,181300,1759643343,1144,1144,1144,1144,0
|
|
20240813,181200,1759643343,1144,1144,1144,1144,0
|
|
20240813,181100,1759643343,1144,1144,1144,1144,0
|
|
20240813,181000,1759643343,1144,1144,1144,1144,0
|
|
20240813,180900,1759643343,1144,1144,1144,1144,0
|
|
20240813,180800,1759643343,1144,1144,1144,1144,0
|
|
20240813,180700,1759643343,1144,1144,1144,1144,0
|
|
20240813,180600,1759643343,1144,1144,1144,1144,0
|
|
20240813,180500,1759643343,1144,1144,1144,1144,0
|
|
20240813,180400,1759643343,1144,1144,1144,1144,0
|
|
20240813,180300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,180200,1759643343,1144,1144,1144,1144,0
|
|
20240813,180100,1759643343,1144,1144,1144,1144,0
|
|
20240813,180000,1759643343,1144,1144,1144,1144,0
|
|
20240813,175900,1759643343,1144,1144,1144,1144,0
|
|
20240813,175800,1759643343,1144,1144,1144,1144,0
|
|
20240813,175700,1759643343,1144,1144,1144,1144,0
|
|
20240813,175600,1759643343,1144,1144,1144,1144,0
|
|
20240813,175500,1759643343,1144,1144,1144,1144,0
|
|
20240813,175400,1759643343,1144,1144,1144,1144,0
|
|
20240813,175300,1759643343,1144,1144,1144,1144,0
|
|
20240813,175200,1759643343,1144,1144,1144,1144,0
|
|
20240813,175100,1759643343,1144,1144,1144,1144,0
|
|
20240813,175000,1759643343,1144,1144,1144,1144,0
|
|
20240813,174900,1759643343,1144,1144,1144,1144,0
|
|
20240813,174800,1759643343,1144,1144,1144,1144,0
|
|
20240813,174700,1759643343,1144,1144,1144,1144,0
|
|
20240813,174600,1759643343,1144,1144,1144,1144,0
|
|
20240813,174500,1759643343,1144,1144,1144,1144,0
|
|
20240813,174400,1759643343,1144,1144,1144,1144,0
|
|
20240813,174300,1759643343,1144,1144,1144,1144,0
|
|
20240813,174200,1759643343,1144,1144,1144,1144,0
|
|
20240813,174100,1759643343,1144,1144,1144,1144,0
|
|
20240813,174000,1759643343,1144,1144,1144,1144,0
|
|
20240813,173900,1759643343,1144,1144,1144,1144,0
|
|
20240813,173800,1759643343,1144,1144,1144,1144,0
|
|
20240813,173700,1759643343,1144,1144,1144,1144,0
|
|
20240813,173600,1759643343,1144,1144,1144,1144,0
|
|
20240813,173500,1759643343,1144,1144,1144,1144,0
|
|
20240813,173400,1759643343,1144,1144,1144,1144,0
|
|
20240813,173300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,173200,1759643343,1144,1144,1144,1144,0
|
|
20240813,173100,1759643343,1144,1144,1144,1144,0
|
|
20240813,173000,1759643343,1144,1144,1144,1144,0
|
|
20240813,172900,1759643343,1144,1144,1144,1144,0
|
|
20240813,172800,1759643343,1144,1144,1144,1144,0
|
|
20240813,172700,1759643343,1144,1144,1144,1144,0
|
|
20240813,172600,1759643343,1144,1144,1144,1144,0
|
|
20240813,172500,1759643343,1144,1144,1144,1144,0
|
|
20240813,172400,1759643343,1144,1144,1144,1144,0
|
|
20240813,172300,1759643343,1144,1144,1144,1144,0
|
|
20240813,172200,1759643343,1144,1144,1144,1144,0
|
|
20240813,172100,1759643343,1144,1144,1144,1144,0
|
|
20240813,172000,1759643343,1144,1144,1144,1144,0
|
|
20240813,171900,1759643343,1144,1144,1144,1144,0
|
|
20240813,171800,1759643343,1144,1144,1144,1144,0
|
|
20240813,171700,1759643343,1144,1144,1144,1144,0
|
|
20240813,171600,1759643343,1144,1144,1144,1144,0
|
|
20240813,171500,1759643343,1144,1144,1144,1144,0
|
|
20240813,171400,1759643343,1144,1144,1144,1144,0
|
|
20240813,171300,1759643343,1144,1144,1144,1144,0
|
|
20240813,171200,1759643343,1144,1144,1144,1144,0
|
|
20240813,171100,1759643343,1144,1144,1144,1144,0
|
|
20240813,171000,1759643343,1144,1144,1144,1144,0
|
|
20240813,170900,1759643343,1144,1144,1144,1144,0
|
|
20240813,170800,1759643343,1144,1144,1144,1144,0
|
|
20240813,170700,1759643343,1144,1144,1144,1144,0
|
|
20240813,170600,1759643343,1144,1144,1144,1144,0
|
|
20240813,170500,1759643343,1144,1144,1144,1144,0
|
|
20240813,170400,1759643343,1144,1144,1144,1144,0
|
|
20240813,170300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,170200,1759643343,1144,1144,1144,1144,0
|
|
20240813,170100,1759643343,1144,1144,1144,1144,0
|
|
20240813,170000,1759643343,1144,1144,1144,1144,0
|
|
20240813,165900,1759643343,1144,1144,1144,1144,0
|
|
20240813,165800,1759643343,1144,1144,1144,1144,0
|
|
20240813,165700,1759643343,1144,1144,1144,1144,0
|
|
20240813,165600,1759643343,1144,1144,1144,1144,0
|
|
20240813,165500,1759643343,1144,1144,1144,1144,0
|
|
20240813,165400,1759643343,1144,1144,1144,1144,0
|
|
20240813,165300,1759643343,1144,1144,1144,1144,0
|
|
20240813,165200,1759643343,1144,1144,1144,1144,0
|
|
20240813,165100,1759643343,1144,1144,1144,1144,0
|
|
20240813,165000,1759643343,1144,1144,1144,1144,0
|
|
20240813,164900,1759643343,1144,1144,1144,1144,0
|
|
20240813,164800,1759643343,1144,1144,1144,1144,0
|
|
20240813,164700,1759643343,1144,1144,1144,1144,0
|
|
20240813,164600,1759643343,1144,1144,1144,1144,0
|
|
20240813,164500,1759643343,1144,1144,1144,1144,0
|
|
20240813,164400,1759643343,1144,1144,1144,1144,0
|
|
20240813,164300,1759643343,1144,1144,1144,1144,0
|
|
20240813,164200,1759643343,1144,1144,1144,1144,0
|
|
20240813,164100,1759643343,1144,1144,1144,1144,0
|
|
20240813,164000,1759643343,1144,1144,1144,1144,0
|
|
20240813,163900,1759643343,1144,1144,1144,1144,0
|
|
20240813,163800,1759643343,1144,1144,1144,1144,0
|
|
20240813,163700,1759643343,1144,1144,1144,1144,0
|
|
20240813,163600,1759643343,1144,1144,1144,1144,0
|
|
20240813,163500,1759643343,1144,1144,1144,1144,0
|
|
20240813,163400,1759643343,1144,1144,1144,1144,0
|
|
20240813,163300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,163200,1759643343,1144,1144,1144,1144,0
|
|
20240813,163100,1759643343,1144,1144,1144,1144,0
|
|
20240813,163000,1759643343,1144,1144,1144,1144,0
|
|
20240813,162900,1759643343,1144,1144,1144,1144,0
|
|
20240813,162800,1759643343,1144,1144,1144,1144,0
|
|
20240813,162700,1759643343,1144,1144,1144,1144,0
|
|
20240813,162600,1759643343,1144,1144,1144,1144,0
|
|
20240813,162500,1759643343,1144,1144,1144,1144,0
|
|
20240813,162400,1759643343,1144,1144,1144,1144,0
|
|
20240813,162300,1759643343,1144,1144,1144,1144,0
|
|
20240813,162200,1759643343,1144,1144,1144,1144,0
|
|
20240813,162100,1759643343,1144,1144,1144,1144,0
|
|
20240813,162000,1759643343,1144,1144,1144,1144,0
|
|
20240813,161900,1759643343,1144,1144,1144,1144,0
|
|
20240813,161800,1759643343,1144,1144,1144,1144,0
|
|
20240813,161700,1759643343,1144,1144,1144,1144,0
|
|
20240813,161600,1759643343,1144,1144,1144,1144,0
|
|
20240813,161500,1759643343,1144,1144,1144,1144,0
|
|
20240813,161400,1759643343,1144,1144,1144,1144,0
|
|
20240813,161300,1759643343,1144,1144,1144,1144,0
|
|
20240813,161200,1759643343,1144,1144,1144,1144,0
|
|
20240813,161100,1759643343,1144,1144,1144,1144,0
|
|
20240813,161000,1759643343,1144,1144,1144,1144,0
|
|
20240813,160900,1759643343,1144,1144,1144,1144,0
|
|
20240813,160800,1759643343,1144,1144,1144,1144,0
|
|
20240813,160700,1759643343,1144,1144,1144,1144,0
|
|
20240813,160600,1759643343,1144,1144,1144,1144,0
|
|
20240813,160500,1759643343,1144,1144,1144,1144,0
|
|
20240813,160400,1759643343,1144,1144,1144,1144,0
|
|
20240813,160300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,160200,1759643343,1144,1144,1144,1144,0
|
|
20240813,160100,1759643343,1144,1144,1144,1144,0
|
|
20240813,160000,1759643343,1144,1144,1144,1144,0
|
|
20240813,155900,1759643343,1144,1144,1144,1144,0
|
|
20240813,155800,1759643343,1144,1144,1144,1144,0
|
|
20240813,155700,1759643343,1144,1144,1144,1144,0
|
|
20240813,155600,1759643343,1144,1144,1144,1144,0
|
|
20240813,155500,1759643343,1144,1144,1144,1144,0
|
|
20240813,155400,1759643343,1144,1144,1144,1144,0
|
|
20240813,155300,1759643343,1144,1144,1144,1144,0
|
|
20240813,155200,1759643343,1144,1144,1144,1144,0
|
|
20240813,155100,1759643343,1144,1144,1144,1144,0
|
|
20240813,155000,1759643343,1144,1144,1144,1144,0
|
|
20240813,154900,1759643343,1144,1144,1144,1144,0
|
|
20240813,154800,1759643343,1144,1144,1144,1144,0
|
|
20240813,154700,1759643343,1144,1144,1144,1144,0
|
|
20240813,154600,1759643343,1144,1144,1144,1144,0
|
|
20240813,154500,1759643343,1144,1144,1144,1144,0
|
|
20240813,154400,1759643343,1144,1144,1144,1144,0
|
|
20240813,154300,1759643343,1144,1144,1144,1144,0
|
|
20240813,154200,1759643343,1144,1144,1144,1144,0
|
|
20240813,154100,1759643343,1144,1144,1144,1144,0
|
|
20240813,154000,1759643343,1144,1144,1144,1144,0
|
|
20240813,153900,1759643343,1144,1144,1144,1144,0
|
|
20240813,153800,1759643343,1144,1144,1144,1144,0
|
|
20240813,153700,1759643343,1144,1144,1144,1144,0
|
|
20240813,153600,1759643343,1144,1144,1144,1144,0
|
|
20240813,153500,1759643343,1144,1144,1144,1144,0
|
|
20240813,153400,1759643343,1144,1144,1144,1144,0
|
|
20240813,153300,1759643343,1144,1144,1144,1144,14426
|
|
20240813,153200,1759643343,1144,1144,1144,1144,0
|
|
20240813,153100,1759643343,1144,1144,1144,1144,0
|
|
20240813,153000,1759643343,1144,1144,1144,1144,14426
|
|
20240813,152900,1743139999,1140,1140,1140,1140,0
|
|
20240813,152800,1743139999,1140,1140,1140,1140,0
|
|
20240813,152700,1743139999,1140,1140,1140,1140,0
|
|
20240813,152600,1743139999,1140,1140,1140,1140,0
|
|
20240813,152500,1743139999,1140,1140,1140,1140,0
|
|
20240813,152400,1743139999,1140,1140,1140,1140,0
|
|
20240813,152300,1743139999,1140,1140,1140,1140,0
|
|
20240813,152200,1743139999,1140,1140,1140,1140,0
|
|
20240813,152100,1743139999,1140,1140,1140,1140,0
|
|
20240813,152000,1743139999,1140,1140,1140,1140,0
|
|
20240813,151900,1743139999,1140,1142,1146,1139,11564
|
|
20240813,151800,1729957002,1141,1146,1147,1141,4125
|
|
20240813,151700,1725231238,1146,1141,1146,1141,972
|
|
20240813,151600,1724122181,1146,1143,1146,1141,2638
|
|
20240813,151500,1721110372,1141,1141,1141,1141,250
|
|
20240813,151400,1720825122,1141,1142,1142,1141,8
|
|
20240813,151300,1720815992,1141,1142,1142,1141,611
|
|
20240813,151200,1720118421,1141,1141,1141,1141,0
|
|
20240813,151100,1720118421,1141,1141,1141,1141,720
|
|
20240813,151000,1719296901,1141,1144,1144,1141,1828
|
|
20240813,150900,1717208105,1144,1145,1147,1143,477
|
|
20240813,150800,1716662032,1147,1147,1147,1147,1071
|
|
20240813,150700,1715433595,1147,1147,1147,1147,40
|
|
20240813,150600,1715387715,1145,1144,1145,1144,55
|
|
20240813,150500,1715324760,1144,1140,1144,1140,19
|
|
20240813,150400,1715303060,1140,1144,1144,1140,1506
|
|
20240813,150300,1713581396,1144,1140,1144,1140,56
|
|
20240813,150200,1713517424,1140,1140,1140,1140,1094
|
|
20240813,150100,1712270264,1140,1139,1140,1139,11
|
|
20240813,150000,1712257725,1138,1139,1139,1137,3641
|
|
20240813,145900,1708114418,1139,1139,1139,1139,1268
|
|
20240813,145800,1706670166,1140,1140,1140,1140,20
|
|
20240813,145700,1706647366,1136,1135,1136,1135,802
|
|
20240813,145600,1705736304,1134,1136,1136,1134,5917
|
|
20240813,145500,1699025047,1135,1136,1136,1134,968
|
|
20240813,145400,1697926316,1136,1137,1137,1134,10673
|
|
20240813,145300,1685815496,1138,1139,1139,1137,7892
|
|
20240813,145200,1676831525,1139,1143,1144,1139,7005
|
|
20240813,145100,1668845924,1143,1143,1143,1143,59
|
|
20240813,145000,1668778487,1143,1143,1143,1143,109
|
|
20240813,144900,1668653900,1143,1145,1145,1142,1745
|
|
20240813,144800,1666660995,1154,1147,1154,1146,4797
|
|
20240813,144700,1661146287,1147,1140,1147,1139,4435
|
|
20240813,144600,1656086345,1140,1141,1141,1140,2254
|
|
20240813,144500,1653516779,1141,1141,1141,1141,284
|
|
20240813,144400,1653192735,1141,1141,1141,1141,24
|
|
20240813,144300,1653165351,1140,1147,1147,1140,350
|
|
20240813,144200,1652764951,1140,1142,1142,1140,2993
|
|
20240813,144100,1649352925,1142,1142,1142,1142,1
|
|
20240813,144000,1649351783,1147,1148,1148,1147,8
|
|
20240813,143900,1649342600,1148,1148,1148,1148,1061
|
|
20240813,143800,1648124572,1148,1148,1148,1145,1456
|
|
20240813,143700,1646456972,1148,1145,1148,1145,181
|
|
20240813,143600,1646249196,1145,1145,1145,1145,33
|
|
20240813,143500,1646211411,1144,1144,1144,1144,4924
|
|
20240813,143400,1640578355,1141,1140,1141,1140,3684
|
|
20240813,143300,1636378565,1140,1141,1141,1140,4057
|
|
20240813,143200,1631753284,1141,1141,1141,1141,889
|
|
20240813,143100,1630738935,1141,1141,1141,1141,196
|
|
20240813,143000,1630515299,1141,1141,1141,1141,100
|
|
20240813,142900,1630401199,1140,1143,1143,1140,14575
|
|
20240813,142800,1613748194,1144,1144,1144,1144,1266
|
|
20240813,142700,1612299890,1145,1146,1146,1145,3010
|
|
20240813,142600,1608852440,1145,1145,1145,1145,49
|
|
20240813,142500,1608796335,1145,1145,1145,1145,0
|
|
20240813,142400,1608796335,1145,1145,1145,1145,238
|
|
20240813,142300,1608523825,1148,1148,1148,1148,20
|
|
20240813,142200,1608500865,1148,1146,1148,1146,2116
|
|
20240813,142100,1606075911,1146,1146,1146,1146,1
|
|
20240813,142000,1606074765,1145,1146,1146,1145,77
|
|
20240813,141900,1605986581,1145,1145,1145,1145,0
|
|
20240813,141800,1605986581,1145,1144,1145,1144,35
|
|
20240813,141700,1605946516,1144,1144,1144,1143,407
|
|
20240813,141600,1605481210,1143,1143,1143,1143,0
|
|
20240813,141500,1605481210,1143,1143,1143,1143,0
|
|
20240813,141400,1605481210,1143,1143,1143,1143,10
|
|
20240813,141300,1605469780,1144,1144,1144,1144,21
|
|
20240813,141200,1605445756,1145,1144,1145,1144,23
|
|
20240813,141100,1605419422,1144,1143,1144,1143,829
|
|
20240813,141000,1604471870,1143,1143,1143,1143,400
|
|
20240813,140900,1604014670,1143,1145,1145,1143,3023
|
|
20240813,140800,1600557447,1148,1148,1148,1148,1101
|
|
20240813,140700,1599293499,1148,1148,1148,1148,136
|
|
20240813,140600,1599137371,1144,1144,1144,1144,40
|
|
20240813,140500,1599091611,1144,1144,1144,1144,0
|
|
20240813,140400,1599091611,1144,1144,1145,1144,2118
|
|
20240813,140300,1596668608,1145,1146,1146,1145,10360
|
|
20240813,140200,1584806331,1147,1148,1148,1147,834
|
|
20240813,140100,1583849233,1148,1148,1148,1148,620
|
|
20240813,140000,1583137473,1149,1150,1150,1149,160
|
|
20240813,135900,1582953477,1150,1150,1150,1150,80
|
|
20240813,135800,1582861477,1150,1154,1154,1150,24262
|
|
20240813,135700,1554934441,1153,1154,1154,1153,531
|
|
20240813,135600,1554322167,1154,1152,1154,1152,966
|
|
20240813,135500,1553209209,1151,1149,1152,1149,2946
|
|
20240813,135400,1549821666,1150,1149,1150,1149,85
|
|
20240813,135300,1549723945,1149,1148,1149,1148,433
|
|
20240813,135200,1549226851,1148,1147,1148,1147,1027
|
|
20240813,135100,1548048795,1147,1147,1147,1147,59
|
|
20240813,135000,1547981122,1147,1147,1147,1147,2442
|
|
20240813,134900,1545180148,1147,1147,1147,1147,1320
|
|
20240813,134800,1543666108,1147,1147,1147,1147,0
|
|
20240813,134700,1543666108,1147,1147,1147,1147,76
|
|
20240813,134600,1543578936,1147,1145,1147,1145,814
|
|
20240813,134500,1542646578,1142,1142,1142,1142,0
|
|
20240813,134400,1542646578,1142,1142,1142,1142,3296
|
|
20240813,134300,1538882546,1142,1142,1142,1142,4
|
|
20240813,134200,1538877978,1145,1146,1146,1145,100
|
|
20240813,134100,1538763428,1146,1145,1146,1141,6511
|
|
20240813,134000,1531309877,1147,1147,1147,1147,30
|
|
20240813,133900,1531275467,1140,1142,1142,1140,736
|
|
20240813,133800,1530436227,1140,1143,1143,1140,7356
|
|
20240813,133700,1522046507,1144,1146,1146,1144,3885
|
|
20240813,133600,1517598242,1146,1146,1146,1146,12
|
|
20240813,133500,1517584490,1146,1147,1147,1146,2661
|
|
20240813,133400,1514534102,1148,1149,1150,1147,7468
|
|
20240813,133300,1505949857,1149,1149,1149,1149,1000
|
|
20240813,133200,1504800857,1148,1148,1148,1148,502
|
|
20240813,133100,1504224561,1148,1148,1148,1148,0
|
|
20240813,133000,1504224561,1148,1148,1148,1148,636
|
|
20240813,132900,1503494433,1148,1148,1149,1147,430
|
|
20240813,132800,1503000785,1148,1148,1148,1148,63
|
|
20240813,132700,1502928461,1148,1148,1148,1148,129
|
|
20240813,132600,1502780369,1149,1148,1149,1148,501
|
|
20240813,132500,1502204721,1147,1149,1149,1147,854
|
|
20240813,132400,1501224183,1148,1148,1148,1148,3175
|
|
20240813,132300,1497579283,1147,1146,1147,1146,127
|
|
20240813,132200,1497433715,1144,1144,1144,1144,0
|
|
20240813,132100,1497433715,1144,1144,1144,1144,23036
|
|
20240813,132000,1471080531,1144,1143,1144,1143,1100
|
|
20240813,131900,1469822132,1143,1143,1143,1143,0
|
|
20240813,131800,1469822132,1143,1144,1144,1143,1824
|
|
20240813,131700,1467736130,1144,1143,1144,1143,1709
|
|
20240813,131600,1465782734,1144,1143,1144,1143,6031
|
|
20240813,131500,1458889270,1143,1143,1143,1143,1048
|
|
20240813,131400,1457691406,1143,1143,1143,1143,1062
|
|
20240813,131300,1456477540,1144,1144,1144,1144,138
|
|
20240813,131200,1456319668,1144,1143,1144,1143,4396
|
|
20240813,131100,1451291961,1143,1143,1143,1143,19
|
|
20240813,131000,1451270244,1143,1143,1143,1143,6
|
|
20240813,130900,1451263386,1143,1143,1143,1143,0
|
|
20240813,130800,1451263386,1143,1143,1143,1143,966
|
|
20240813,130700,1450159248,1143,1144,1144,1143,1060
|
|
20240813,130600,1448946628,1144,1142,1144,1142,1610
|
|
20240813,130500,1447106008,1142,1142,1144,1142,1089
|
|
20240813,130400,1445860533,1143,1143,1144,1143,387
|
|
20240813,130300,1445418189,1143,1144,1144,1143,520
|
|
20240813,130200,1444823828,1144,1143,1144,1143,80
|
|
20240813,130100,1444732338,1143,1142,1143,1142,61
|
|
20240813,130000,1444662626,1142,1142,1142,1142,0
|
|
20240813,125900,1444662626,1142,1142,1142,1142,12
|
|
20240813,125800,1444648922,1142,1142,1142,1142,0
|
|
20240813,125700,1444648922,1142,1142,1142,1142,788
|
|
20240813,125600,1443749026,1142,1142,1142,1142,2580
|
|
20240813,125500,1440802666,1142,1142,1142,1142,0
|
|
20240813,125400,1440802666,1142,1142,1142,1142,77
|
|
20240813,125300,1440714732,1142,1142,1142,1142,1694
|
|
20240813,125200,1438780184,1142,1142,1142,1142,0
|
|
20240813,125100,1438780184,1142,1143,1143,1142,271
|
|
20240813,125000,1438470508,1143,1143,1143,1143,113
|
|
20240813,124900,1438341349,1143,1144,1144,1143,221
|
|
20240813,124800,1438088526,1144,1144,1144,1144,218
|
|
20240813,124700,1437839134,1144,1144,1144,1144,1814
|
|
20240813,124600,1435763918,1143,1143,1143,1143,15
|
|
20240813,124500,1435746773,1143,1143,1143,1143,66
|
|
20240813,124400,1435671335,1143,1143,1143,1143,1601
|
|
20240813,124300,1433841392,1142,1142,1142,1142,3240
|
|
20240813,124200,1430141312,1143,1143,1143,1143,10
|
|
20240813,124100,1430129882,1144,1142,1144,1142,222
|
|
20240813,124000,1429876282,1141,1142,1142,1141,548
|
|
20240813,123900,1429250738,1142,1142,1142,1142,40
|
|
20240813,123800,1429205058,1143,1143,1143,1143,0
|
|
20240813,123700,1429205058,1143,1143,1143,1143,437
|
|
20240813,123600,1428705567,1144,1144,1144,1141,455
|
|
20240813,123500,1428185460,1143,1143,1143,1143,9950
|
|
20240813,123400,1416812610,1143,1143,1143,1143,3000
|
|
20240813,123300,1413383610,1143,1143,1143,1143,5361
|
|
20240813,123200,1407255987,1145,1145,1145,1145,1
|
|
20240813,123100,1407254842,1140,1140,1140,1140,0
|
|
20240813,123000,1407254842,1140,1140,1140,1140,63
|
|
20240813,122900,1407183022,1146,1143,1146,1140,266
|
|
20240813,122800,1406878981,1146,1146,1146,1146,262
|
|
20240813,122700,1406578729,1146,1146,1146,1146,1
|
|
20240813,122600,1406577583,1140,1140,1140,1140,0
|
|
20240813,122500,1406577583,1140,1142,1142,1140,1355
|
|
20240813,122400,1405032020,1145,1143,1145,1143,814
|
|
20240813,122300,1404100014,1145,1146,1146,1145,1322
|
|
20240813,122200,1402586124,1146,1146,1146,1146,1005
|
|
20240813,122100,1401434394,1142,1142,1142,1142,1000
|
|
20240813,122000,1400292394,1142,1142,1142,1142,3
|
|
20240813,121900,1400288968,1142,1144,1144,1142,504
|
|
20240813,121800,1399712844,1147,1144,1147,1144,1832
|
|
20240813,121700,1397613792,1147,1147,1147,1145,1991
|
|
20240813,121600,1395330119,1147,1147,1147,1147,1
|
|
20240813,121500,1395328972,1144,1147,1147,1144,14492
|
|
20240813,121400,1378707674,1147,1147,1147,1147,10
|
|
20240813,121300,1378696204,1147,1145,1147,1144,300
|
|
20240813,121200,1378352333,1145,1145,1145,1145,305
|
|
20240813,121100,1378003108,1145,1143,1145,1143,16
|
|
20240813,121000,1377984808,1143,1143,1143,1143,900
|
|
20240813,120900,1376956108,1143,1141,1143,1141,150
|
|
20240813,120800,1376784858,1140,1140,1140,1140,0
|
|
20240813,120700,1376784858,1140,1140,1140,1140,168
|
|
20240813,120600,1376593338,1139,1139,1139,1139,74
|
|
20240813,120500,1376509052,1139,1139,1143,1139,214
|
|
20240813,120400,1376264986,1140,1142,1142,1140,1309
|
|
20240813,120300,1374772706,1140,1140,1140,1140,1001
|
|
20240813,120200,1373631566,1139,1139,1139,1139,1
|
|
20240813,120100,1373630427,1139,1139,1139,1139,84
|
|
20240813,120000,1373534751,1139,1141,1141,1139,1110
|
|
20240813,115900,1372269640,1140,1140,1140,1140,828
|
|
20240813,115800,1371325720,1140,1140,1140,1140,267
|
|
20240813,115700,1371021340,1140,1140,1140,1140,500
|
|
20240813,115600,1370451340,1140,1140,1140,1140,93
|
|
20240813,115500,1370345320,1140,1140,1140,1140,43
|
|
20240813,115400,1370296300,1140,1143,1143,1139,75
|
|
20240813,115300,1370210798,1140,1140,1140,1139,590
|
|
20240813,115200,1369538204,1140,1140,1140,1140,11
|
|
20240813,115100,1369525664,1139,1139,1139,1139,477
|
|
20240813,115000,1368982361,1139,1139,1139,1139,0
|
|
20240813,114900,1368982361,1139,1139,1139,1139,301
|
|
20240813,114800,1368639522,1139,1139,1139,1139,10
|
|
20240813,114700,1368628132,1139,1139,1139,1138,357
|
|
20240813,114600,1368221511,1139,1139,1139,1139,286
|
|
20240813,114500,1367895757,1139,1139,1139,1139,0
|
|
20240813,114400,1367895757,1139,1140,1140,1139,106
|
|
20240813,114300,1367775022,1140,1140,1140,1140,61
|
|
20240813,114200,1367705482,1140,1139,1140,1139,320
|
|
20240813,114100,1367340741,1139,1137,1139,1137,2637
|
|
20240813,114000,1364341913,1137,1137,1137,1137,1
|
|
20240813,113900,1364340776,1137,1137,1137,1137,0
|
|
20240813,113800,1364340776,1137,1137,1137,1137,3178
|
|
20240813,113700,1360727390,1136,1136,1136,1136,0
|
|
20240813,113600,1360727390,1136,1136,1136,1136,123
|
|
20240813,113500,1360587662,1136,1135,1136,1135,250
|
|
20240813,113400,1360303842,1135,1134,1136,1134,25
|
|
20240813,113300,1360275489,1136,1136,1136,1133,7783
|
|
20240813,113200,1351452111,1137,1140,1140,1137,7194
|
|
20240813,113100,1343269571,1140,1140,1140,1140,540
|
|
20240813,113000,1342653971,1140,1141,1141,1140,500
|
|
20240813,112900,1342083647,1141,1141,1141,1141,77
|
|
20240813,112800,1341995790,1141,1141,1143,1141,165
|
|
20240813,112700,1341807520,1141,1138,1141,1137,2814
|
|
20240813,112600,1338607997,1138,1141,1142,1137,32252
|
|
20240813,112500,1301853390,1142,1142,1142,1142,108
|
|
20240813,112400,1301730054,1142,1142,1142,1142,102
|
|
20240813,112300,1301613570,1142,1143,1143,1142,421
|
|
20240813,112200,1301132771,1143,1145,1145,1143,2403
|
|
20240813,112100,1298383836,1148,1148,1148,1148,0
|
|
20240813,112000,1298383836,1148,1148,1148,1148,100
|
|
20240813,111900,1298269036,1148,1148,1148,1148,2
|
|
20240813,111800,1298266740,1145,1149,1149,1145,4905
|
|
20240813,111700,1292646334,1149,1146,1149,1146,2
|
|
20240813,111600,1292644039,1146,1149,1149,1146,8970
|
|
20240813,111500,1282345242,1148,1147,1149,1147,7699
|
|
20240813,111400,1273504624,1147,1146,1147,1146,2061
|
|
20240813,111300,1271140668,1146,1146,1146,1146,533
|
|
20240813,111200,1270529850,1145,1145,1145,1145,1526
|
|
20240813,111100,1268782580,1146,1146,1146,1146,11
|
|
20240813,111000,1268769974,1143,1146,1146,1142,277
|
|
20240813,110900,1268452574,1146,1142,1146,1142,3197
|
|
20240813,110800,1264796288,1142,1142,1142,1142,1719
|
|
20240813,110700,1262833190,1142,1142,1142,1142,376
|
|
20240813,110600,1262403798,1142,1142,1142,1142,12
|
|
20240813,110500,1262390094,1142,1148,1148,1142,800
|
|
20240813,110400,1261472608,1147,1147,1147,1147,1076
|
|
20240813,110300,1260238436,1143,1141,1143,1141,44
|
|
20240813,110200,1260188146,1141,1140,1141,1140,663
|
|
20240813,110100,1259432247,1141,1137,1141,1137,6838
|
|
20240813,110000,1251657437,1137,1137,1137,1137,3000
|
|
20240813,105900,1248246437,1137,1140,1140,1137,1794
|
|
20240813,105800,1246203860,1137,1137,1148,1136,4094
|
|
20240813,105700,1241506955,1136,1136,1140,1136,335
|
|
20240813,105600,1241125194,1136,1136,1138,1135,25637
|
|
20240813,105500,1212025334,1140,1136,1140,1135,5905
|
|
20240813,105400,1205316773,1136,1137,1137,1136,12053
|
|
20240813,105300,1191624560,1137,1139,1139,1136,4481
|
|
20240813,105200,1186530358,1139,1139,1139,1139,346
|
|
20240813,105100,1186136264,1139,1138,1140,1138,3387
|
|
20240813,105000,1182281672,1139,1140,1140,1139,1333
|
|
20240813,104900,1180762177,1140,1138,1140,1138,27714
|
|
20240813,104800,1149168743,1140,1144,1144,1139,16059
|
|
20240813,104700,1130833150,1144,1144,1144,1144,813
|
|
20240813,104600,1129903078,1144,1146,1147,1144,954
|
|
20240813,104500,1128810376,1146,1146,1146,1146,41
|
|
20240813,104400,1128763390,1144,1145,1146,1144,134
|
|
20240813,104300,1128610056,1146,1146,1146,1144,4429
|
|
20240813,104200,1123536683,1146,1146,1146,1146,102
|
|
20240813,104100,1123419791,1141,1141,1141,1141,10
|
|
20240813,104000,1123408381,1141,1142,1142,1141,183
|
|
20240813,103900,1123199398,1141,1141,1141,1141,0
|
|
20240813,103800,1123199398,1141,1141,1141,1141,1266
|
|
20240813,103700,1121754892,1141,1148,1148,1141,4386
|
|
20240813,103600,1116750185,1141,1142,1142,1141,4539
|
|
20240813,103500,1111567747,1143,1146,1146,1143,2591
|
|
20240813,103400,1108603634,1146,1148,1148,1146,2539
|
|
20240813,103300,1105693672,1148,1146,1148,1146,644
|
|
20240813,103200,1104954560,1146,1150,1150,1146,2750
|
|
20240813,103100,1101798279,1148,1148,1148,1148,1712
|
|
20240813,103000,1099832903,1150,1150,1150,1148,1595
|
|
20240813,102900,1097999751,1149,1149,1149,1149,100
|
|
20240813,102800,1097884851,1147,1147,1147,1147,0
|
|
20240813,102700,1097884851,1147,1147,1147,1147,2279
|
|
20240813,102600,1095270838,1147,1146,1147,1144,322
|
|
20240813,102500,1094902281,1146,1149,1150,1146,8344
|
|
20240813,102400,1085310543,1149,1147,1149,1147,1653
|
|
20240813,102300,1083413204,1143,1143,1143,1143,1213
|
|
20240813,102200,1082026745,1143,1144,1144,1143,201
|
|
20240813,102100,1081796802,1142,1143,1143,1142,1061
|
|
20240813,102000,1080584657,1142,1141,1142,1141,845
|
|
20240813,101900,1079620504,1141,1152,1152,1141,14329
|
|
20240813,101800,1063200373,1152,1148,1152,1148,7135
|
|
20240813,101700,1055007754,1148,1139,1148,1139,29888
|
|
20240813,101600,1020837907,1136,1136,1139,1136,628
|
|
20240813,101500,1020124469,1136,1140,1140,1136,15444
|
|
20240813,101400,1002578613,1137,1143,1143,1130,42148
|
|
20240813,101300,954851037,1144,1144,1145,1140,12144
|
|
20240813,101200,940989834,1145,1147,1147,1145,6970
|
|
20240813,101100,933005738,1147,1145,1147,1145,3938
|
|
20240813,101000,928496286,1145,1152,1152,1145,20836
|
|
20240813,100900,904574438,1152,1155,1155,1152,6177
|
|
20240813,100800,897453929,1154,1155,1155,1154,3300
|
|
20240813,100700,893642479,1155,1154,1155,1154,2855
|
|
20240813,100600,890347308,1153,1154,1154,1150,24974
|
|
20240813,100500,861595015,1154,1158,1158,1154,18131
|
|
20240813,100400,840654717,1157,1157,1157,1156,1104
|
|
20240813,100300,839377491,1156,1165,1165,1156,14397
|
|
20240813,100200,822699593,1165,1165,1165,1164,400
|
|
20240813,100100,822233613,1165,1160,1165,1159,9177
|
|
20240813,100000,811553875,1165,1160,1165,1160,2255
|
|
20240813,095900,808928470,1160,1165,1167,1159,8510
|
|
20240813,095800,799049172,1165,1162,1167,1162,415
|
|
20240813,095700,798566327,1167,1165,1167,1161,4001
|
|
20240813,095600,793911051,1165,1165,1165,1161,10690
|
|
20240813,095500,781491193,1167,1167,1167,1167,704
|
|
20240813,095400,780669625,1167,1165,1169,1165,1607
|
|
20240813,095300,778794346,1165,1167,1167,1165,3700
|
|
20240813,095200,774477047,1167,1169,1169,1167,2256
|
|
20240813,095100,771841941,1170,1171,1171,1170,3003
|
|
20240813,095000,768327095,1172,1171,1172,1170,4048
|
|
20240813,094900,763587570,1172,1172,1172,1172,3321
|
|
20240813,094800,759695358,1171,1176,1176,1171,379
|
|
20240813,094700,759249955,1176,1171,1176,1171,3306
|
|
20240813,094600,755362134,1170,1171,1173,1170,23408
|
|
20240813,094500,727925248,1170,1162,1170,1162,4721
|
|
20240813,094400,722413886,1161,1161,1167,1161,3637
|
|
20240813,094300,718191193,1161,1163,1163,1161,20093
|
|
20240813,094200,694859497,1163,1163,1163,1162,9676
|
|
20240813,094100,683610888,1163,1167,1167,1163,14065
|
|
20240813,094000,667229769,1165,1167,1167,1165,5958
|
|
20240813,093900,660284124,1167,1169,1169,1167,14346
|
|
20240813,093800,643519633,1169,1169,1169,1167,7607
|
|
20240813,093700,634628452,1169,1166,1170,1166,5001
|
|
20240813,093600,628777903,1170,1167,1170,1165,3708
|
|
20240813,093500,624449520,1167,1173,1173,1167,1186
|
|
20240813,093400,623062257,1173,1173,1173,1173,354
|
|
20240813,093300,622647015,1170,1167,1170,1166,9052
|
|
20240813,093200,612062351,1166,1165,1170,1165,8176
|
|
20240813,093100,602515485,1165,1171,1174,1165,11745
|
|
20240813,093000,588782634,1170,1178,1178,1167,37470
|
|
20240813,092900,544937962,1172,1182,1182,1172,7108
|
|
20240813,092800,536574260,1184,1184,1184,1184,345
|
|
20240813,092700,536165780,1184,1184,1184,1182,1728
|
|
20240813,092600,534119856,1185,1182,1185,1180,9304
|
|
20240813,092500,523136978,1184,1186,1186,1184,7735
|
|
20240813,092400,513970287,1186,1183,1187,1182,12167
|
|
20240813,092300,499580232,1183,1188,1191,1182,14035
|
|
20240813,092200,482941824,1182,1188,1188,1181,7810
|
|
20240813,092100,473713851,1188,1192,1193,1180,56471
|
|
20240813,092000,406528066,1192,1194,1194,1192,13127
|
|
20240813,091900,390870840,1193,1195,1195,1193,3734
|
|
20240813,091800,386416103,1197,1193,1198,1193,1763
|
|
20240813,091700,384312289,1193,1194,1199,1193,8941
|
|
20240813,091600,373641020,1194,1195,1195,1194,1819
|
|
20240813,091500,371469108,1194,1195,1200,1194,7465
|
|
20240813,091400,362547922,1195,1197,1201,1194,8492
|
|
20240813,091300,352369698,1192,1198,1201,1192,29114
|
|
20240813,091200,317616724,1197,1198,1202,1196,34597
|
|
20240813,091100,276188935,1198,1204,1209,1198,15471
|
|
20240813,091000,257618479,1204,1204,1209,1204,7
|
|
20240813,090900,257610039,1209,1211,1223,1203,16466
|
|
20240813,090800,237718394,1223,1226,1226,1209,6113
|
|
20240813,090700,230295418,1226,1209,1226,1207,6937
|
|
20240813,090600,221896700,1208,1198,1227,1198,40711
|
|
20240813,090500,172708527,1197,1197,1208,1194,22865
|
|
20240813,090400,145346620,1208,1202,1209,1193,16235
|
|
20240813,090300,125838118,1210,1202,1211,1192,25925
|
|
20240813,090200,94707600,1200,1228,1228,1200,37880
|
|
20240813,090100,48891786,1228,1241,1241,1228,15882
|
|
20240813,090000,29252462,1241,1240,1249,1240,22477
|