636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,193300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,193200,1272750060,1047,1047,1047,1047,0
|
|
20240819,193100,1272750060,1047,1047,1047,1047,0
|
|
20240819,193000,1272750060,1047,1047,1047,1047,0
|
|
20240819,192900,1272750060,1047,1047,1047,1047,0
|
|
20240819,192800,1272750060,1047,1047,1047,1047,0
|
|
20240819,192700,1272750060,1047,1047,1047,1047,0
|
|
20240819,192600,1272750060,1047,1047,1047,1047,0
|
|
20240819,192500,1272750060,1047,1047,1047,1047,0
|
|
20240819,192400,1272750060,1047,1047,1047,1047,0
|
|
20240819,192300,1272750060,1047,1047,1047,1047,0
|
|
20240819,192200,1272750060,1047,1047,1047,1047,0
|
|
20240819,192100,1272750060,1047,1047,1047,1047,0
|
|
20240819,192000,1272750060,1047,1047,1047,1047,0
|
|
20240819,191900,1272750060,1047,1047,1047,1047,0
|
|
20240819,191800,1272750060,1047,1047,1047,1047,0
|
|
20240819,191700,1272750060,1047,1047,1047,1047,0
|
|
20240819,191600,1272750060,1047,1047,1047,1047,0
|
|
20240819,191500,1272750060,1047,1047,1047,1047,0
|
|
20240819,191400,1272750060,1047,1047,1047,1047,0
|
|
20240819,191300,1272750060,1047,1047,1047,1047,0
|
|
20240819,191200,1272750060,1047,1047,1047,1047,0
|
|
20240819,191100,1272750060,1047,1047,1047,1047,0
|
|
20240819,191000,1272750060,1047,1047,1047,1047,0
|
|
20240819,190900,1272750060,1047,1047,1047,1047,0
|
|
20240819,190800,1272750060,1047,1047,1047,1047,0
|
|
20240819,190700,1272750060,1047,1047,1047,1047,0
|
|
20240819,190600,1272750060,1047,1047,1047,1047,0
|
|
20240819,190500,1272750060,1047,1047,1047,1047,0
|
|
20240819,190400,1272750060,1047,1047,1047,1047,0
|
|
20240819,190300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,190200,1272750060,1047,1047,1047,1047,0
|
|
20240819,190100,1272750060,1047,1047,1047,1047,0
|
|
20240819,190000,1272750060,1047,1047,1047,1047,0
|
|
20240819,185900,1272750060,1047,1047,1047,1047,0
|
|
20240819,185800,1272750060,1047,1047,1047,1047,0
|
|
20240819,185700,1272750060,1047,1047,1047,1047,0
|
|
20240819,185600,1272750060,1047,1047,1047,1047,0
|
|
20240819,185500,1272750060,1047,1047,1047,1047,0
|
|
20240819,185400,1272750060,1047,1047,1047,1047,0
|
|
20240819,185300,1272750060,1047,1047,1047,1047,0
|
|
20240819,185200,1272750060,1047,1047,1047,1047,0
|
|
20240819,185100,1272750060,1047,1047,1047,1047,0
|
|
20240819,185000,1272750060,1047,1047,1047,1047,0
|
|
20240819,184900,1272750060,1047,1047,1047,1047,0
|
|
20240819,184800,1272750060,1047,1047,1047,1047,0
|
|
20240819,184700,1272750060,1047,1047,1047,1047,0
|
|
20240819,184600,1272750060,1047,1047,1047,1047,0
|
|
20240819,184500,1272750060,1047,1047,1047,1047,0
|
|
20240819,184400,1272750060,1047,1047,1047,1047,0
|
|
20240819,184300,1272750060,1047,1047,1047,1047,0
|
|
20240819,184200,1272750060,1047,1047,1047,1047,0
|
|
20240819,184100,1272750060,1047,1047,1047,1047,0
|
|
20240819,184000,1272750060,1047,1047,1047,1047,0
|
|
20240819,183900,1272750060,1047,1047,1047,1047,0
|
|
20240819,183800,1272750060,1047,1047,1047,1047,0
|
|
20240819,183700,1272750060,1047,1047,1047,1047,0
|
|
20240819,183600,1272750060,1047,1047,1047,1047,0
|
|
20240819,183500,1272750060,1047,1047,1047,1047,0
|
|
20240819,183400,1272750060,1047,1047,1047,1047,0
|
|
20240819,183300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,183200,1272750060,1047,1047,1047,1047,0
|
|
20240819,183100,1272750060,1047,1047,1047,1047,0
|
|
20240819,183000,1272750060,1047,1047,1047,1047,0
|
|
20240819,182900,1272750060,1047,1047,1047,1047,0
|
|
20240819,182800,1272750060,1047,1047,1047,1047,0
|
|
20240819,182700,1272750060,1047,1047,1047,1047,0
|
|
20240819,182600,1272750060,1047,1047,1047,1047,0
|
|
20240819,182500,1272750060,1047,1047,1047,1047,0
|
|
20240819,182400,1272750060,1047,1047,1047,1047,0
|
|
20240819,182300,1272750060,1047,1047,1047,1047,0
|
|
20240819,182200,1272750060,1047,1047,1047,1047,0
|
|
20240819,182100,1272750060,1047,1047,1047,1047,0
|
|
20240819,182000,1272750060,1047,1047,1047,1047,0
|
|
20240819,181900,1272750060,1047,1047,1047,1047,0
|
|
20240819,181800,1272750060,1047,1047,1047,1047,0
|
|
20240819,181700,1272750060,1047,1047,1047,1047,0
|
|
20240819,181600,1272750060,1047,1047,1047,1047,0
|
|
20240819,181500,1272750060,1047,1047,1047,1047,0
|
|
20240819,181400,1272750060,1047,1047,1047,1047,0
|
|
20240819,181300,1272750060,1047,1047,1047,1047,0
|
|
20240819,181200,1272750060,1047,1047,1047,1047,0
|
|
20240819,181100,1272750060,1047,1047,1047,1047,0
|
|
20240819,181000,1272750060,1047,1047,1047,1047,0
|
|
20240819,180900,1272750060,1047,1047,1047,1047,0
|
|
20240819,180800,1272750060,1047,1047,1047,1047,0
|
|
20240819,180700,1272750060,1047,1047,1047,1047,0
|
|
20240819,180600,1272750060,1047,1047,1047,1047,0
|
|
20240819,180500,1272750060,1047,1047,1047,1047,0
|
|
20240819,180400,1272750060,1047,1047,1047,1047,0
|
|
20240819,180300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,180200,1272750060,1047,1047,1047,1047,0
|
|
20240819,180100,1272750060,1047,1047,1047,1047,0
|
|
20240819,180000,1272750060,1047,1047,1047,1047,0
|
|
20240819,175900,1272750060,1047,1047,1047,1047,0
|
|
20240819,175800,1272750060,1047,1047,1047,1047,0
|
|
20240819,175700,1272750060,1047,1047,1047,1047,0
|
|
20240819,175600,1272750060,1047,1047,1047,1047,0
|
|
20240819,175500,1272750060,1047,1047,1047,1047,0
|
|
20240819,175400,1272750060,1047,1047,1047,1047,0
|
|
20240819,175300,1272750060,1047,1047,1047,1047,0
|
|
20240819,175200,1272750060,1047,1047,1047,1047,0
|
|
20240819,175100,1272750060,1047,1047,1047,1047,0
|
|
20240819,175000,1272750060,1047,1047,1047,1047,0
|
|
20240819,174900,1272750060,1047,1047,1047,1047,0
|
|
20240819,174800,1272750060,1047,1047,1047,1047,0
|
|
20240819,174700,1272750060,1047,1047,1047,1047,0
|
|
20240819,174600,1272750060,1047,1047,1047,1047,0
|
|
20240819,174500,1272750060,1047,1047,1047,1047,0
|
|
20240819,174400,1272750060,1047,1047,1047,1047,0
|
|
20240819,174300,1272750060,1047,1047,1047,1047,0
|
|
20240819,174200,1272750060,1047,1047,1047,1047,0
|
|
20240819,174100,1272750060,1047,1047,1047,1047,0
|
|
20240819,174000,1272750060,1047,1047,1047,1047,0
|
|
20240819,173900,1272750060,1047,1047,1047,1047,0
|
|
20240819,173800,1272750060,1047,1047,1047,1047,0
|
|
20240819,173700,1272750060,1047,1047,1047,1047,0
|
|
20240819,173600,1272750060,1047,1047,1047,1047,0
|
|
20240819,173500,1272750060,1047,1047,1047,1047,0
|
|
20240819,173400,1272750060,1047,1047,1047,1047,0
|
|
20240819,173300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,173200,1272750060,1047,1047,1047,1047,0
|
|
20240819,173100,1272750060,1047,1047,1047,1047,0
|
|
20240819,173000,1272750060,1047,1047,1047,1047,0
|
|
20240819,172900,1272750060,1047,1047,1047,1047,0
|
|
20240819,172800,1272750060,1047,1047,1047,1047,0
|
|
20240819,172700,1272750060,1047,1047,1047,1047,0
|
|
20240819,172600,1272750060,1047,1047,1047,1047,0
|
|
20240819,172500,1272750060,1047,1047,1047,1047,0
|
|
20240819,172400,1272750060,1047,1047,1047,1047,0
|
|
20240819,172300,1272750060,1047,1047,1047,1047,0
|
|
20240819,172200,1272750060,1047,1047,1047,1047,0
|
|
20240819,172100,1272750060,1047,1047,1047,1047,0
|
|
20240819,172000,1272750060,1047,1047,1047,1047,0
|
|
20240819,171900,1272750060,1047,1047,1047,1047,0
|
|
20240819,171800,1272750060,1047,1047,1047,1047,0
|
|
20240819,171700,1272750060,1047,1047,1047,1047,0
|
|
20240819,171600,1272750060,1047,1047,1047,1047,0
|
|
20240819,171500,1272750060,1047,1047,1047,1047,0
|
|
20240819,171400,1272750060,1047,1047,1047,1047,0
|
|
20240819,171300,1272750060,1047,1047,1047,1047,0
|
|
20240819,171200,1272750060,1047,1047,1047,1047,0
|
|
20240819,171100,1272750060,1047,1047,1047,1047,0
|
|
20240819,171000,1272750060,1047,1047,1047,1047,0
|
|
20240819,170900,1272750060,1047,1047,1047,1047,0
|
|
20240819,170800,1272750060,1047,1047,1047,1047,0
|
|
20240819,170700,1272750060,1047,1047,1047,1047,0
|
|
20240819,170600,1272750060,1047,1047,1047,1047,0
|
|
20240819,170500,1272750060,1047,1047,1047,1047,0
|
|
20240819,170400,1272750060,1047,1047,1047,1047,0
|
|
20240819,170300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,170200,1272750060,1047,1047,1047,1047,0
|
|
20240819,170100,1272750060,1047,1047,1047,1047,0
|
|
20240819,170000,1272750060,1047,1047,1047,1047,0
|
|
20240819,165900,1272750060,1047,1047,1047,1047,0
|
|
20240819,165800,1272750060,1047,1047,1047,1047,0
|
|
20240819,165700,1272750060,1047,1047,1047,1047,0
|
|
20240819,165600,1272750060,1047,1047,1047,1047,0
|
|
20240819,165500,1272750060,1047,1047,1047,1047,0
|
|
20240819,165400,1272750060,1047,1047,1047,1047,0
|
|
20240819,165300,1272750060,1047,1047,1047,1047,0
|
|
20240819,165200,1272750060,1047,1047,1047,1047,0
|
|
20240819,165100,1272750060,1047,1047,1047,1047,0
|
|
20240819,165000,1272750060,1047,1047,1047,1047,0
|
|
20240819,164900,1272750060,1047,1047,1047,1047,0
|
|
20240819,164800,1272750060,1047,1047,1047,1047,0
|
|
20240819,164700,1272750060,1047,1047,1047,1047,0
|
|
20240819,164600,1272750060,1047,1047,1047,1047,0
|
|
20240819,164500,1272750060,1047,1047,1047,1047,0
|
|
20240819,164400,1272750060,1047,1047,1047,1047,0
|
|
20240819,164300,1272750060,1047,1047,1047,1047,0
|
|
20240819,164200,1272750060,1047,1047,1047,1047,0
|
|
20240819,164100,1272750060,1047,1047,1047,1047,0
|
|
20240819,164000,1272750060,1047,1047,1047,1047,0
|
|
20240819,163900,1272750060,1047,1047,1047,1047,0
|
|
20240819,163800,1272750060,1047,1047,1047,1047,0
|
|
20240819,163700,1272750060,1047,1047,1047,1047,0
|
|
20240819,163600,1272750060,1047,1047,1047,1047,0
|
|
20240819,163500,1272750060,1047,1047,1047,1047,0
|
|
20240819,163400,1272750060,1047,1047,1047,1047,0
|
|
20240819,163300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,163200,1272750060,1047,1047,1047,1047,0
|
|
20240819,163100,1272750060,1047,1047,1047,1047,0
|
|
20240819,163000,1272750060,1047,1047,1047,1047,0
|
|
20240819,162900,1272750060,1047,1047,1047,1047,0
|
|
20240819,162800,1272750060,1047,1047,1047,1047,0
|
|
20240819,162700,1272750060,1047,1047,1047,1047,0
|
|
20240819,162600,1272750060,1047,1047,1047,1047,0
|
|
20240819,162500,1272750060,1047,1047,1047,1047,0
|
|
20240819,162400,1272750060,1047,1047,1047,1047,0
|
|
20240819,162300,1272750060,1047,1047,1047,1047,0
|
|
20240819,162200,1272750060,1047,1047,1047,1047,0
|
|
20240819,162100,1272750060,1047,1047,1047,1047,0
|
|
20240819,162000,1272750060,1047,1047,1047,1047,0
|
|
20240819,161900,1272750060,1047,1047,1047,1047,0
|
|
20240819,161800,1272750060,1047,1047,1047,1047,0
|
|
20240819,161700,1272750060,1047,1047,1047,1047,0
|
|
20240819,161600,1272750060,1047,1047,1047,1047,0
|
|
20240819,161500,1272750060,1047,1047,1047,1047,0
|
|
20240819,161400,1272750060,1047,1047,1047,1047,0
|
|
20240819,161300,1272750060,1047,1047,1047,1047,0
|
|
20240819,161200,1272750060,1047,1047,1047,1047,0
|
|
20240819,161100,1272750060,1047,1047,1047,1047,0
|
|
20240819,161000,1272750060,1047,1047,1047,1047,0
|
|
20240819,160900,1272750060,1047,1047,1047,1047,0
|
|
20240819,160800,1272750060,1047,1047,1047,1047,0
|
|
20240819,160700,1272750060,1047,1047,1047,1047,0
|
|
20240819,160600,1272750060,1047,1047,1047,1047,0
|
|
20240819,160500,1272750060,1047,1047,1047,1047,0
|
|
20240819,160400,1272750060,1047,1047,1047,1047,0
|
|
20240819,160300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,160200,1272750060,1047,1047,1047,1047,0
|
|
20240819,160100,1272750060,1047,1047,1047,1047,0
|
|
20240819,160000,1272750060,1047,1047,1047,1047,0
|
|
20240819,155900,1272750060,1047,1047,1047,1047,0
|
|
20240819,155800,1272750060,1047,1047,1047,1047,0
|
|
20240819,155700,1272750060,1047,1047,1047,1047,0
|
|
20240819,155600,1272750060,1047,1047,1047,1047,0
|
|
20240819,155500,1272750060,1047,1047,1047,1047,0
|
|
20240819,155400,1272750060,1047,1047,1047,1047,0
|
|
20240819,155300,1272750060,1047,1047,1047,1047,0
|
|
20240819,155200,1272750060,1047,1047,1047,1047,0
|
|
20240819,155100,1272750060,1047,1047,1047,1047,0
|
|
20240819,155000,1272750060,1047,1047,1047,1047,0
|
|
20240819,154900,1272750060,1047,1047,1047,1047,0
|
|
20240819,154800,1272750060,1047,1047,1047,1047,0
|
|
20240819,154700,1272750060,1047,1047,1047,1047,0
|
|
20240819,154600,1272750060,1047,1047,1047,1047,0
|
|
20240819,154500,1272750060,1047,1047,1047,1047,0
|
|
20240819,154400,1272750060,1047,1047,1047,1047,0
|
|
20240819,154300,1272750060,1047,1047,1047,1047,0
|
|
20240819,154200,1272750060,1047,1047,1047,1047,0
|
|
20240819,154100,1272750060,1047,1047,1047,1047,0
|
|
20240819,154000,1272750060,1047,1047,1047,1047,0
|
|
20240819,153900,1272750060,1047,1047,1047,1047,0
|
|
20240819,153800,1272750060,1047,1047,1047,1047,0
|
|
20240819,153700,1272750060,1047,1047,1047,1047,0
|
|
20240819,153600,1272750060,1047,1047,1047,1047,0
|
|
20240819,153500,1272750060,1047,1047,1047,1047,0
|
|
20240819,153400,1272750060,1047,1047,1047,1047,0
|
|
20240819,153300,1272750060,1047,1047,1047,1047,9498
|
|
20240819,153200,1272750060,1047,1047,1047,1047,0
|
|
20240819,153100,1272750060,1047,1047,1047,1047,0
|
|
20240819,153000,1272750060,1047,1047,1047,1047,9498
|
|
20240819,152900,1262805654,1046,1046,1046,1046,0
|
|
20240819,152800,1262805654,1046,1046,1046,1046,0
|
|
20240819,152700,1262805654,1046,1046,1046,1046,0
|
|
20240819,152600,1262805654,1046,1046,1046,1046,0
|
|
20240819,152500,1262805654,1046,1046,1046,1046,0
|
|
20240819,152400,1262805654,1046,1046,1046,1046,0
|
|
20240819,152300,1262805654,1046,1046,1046,1046,0
|
|
20240819,152200,1262805654,1046,1046,1046,1046,0
|
|
20240819,152100,1262805654,1046,1046,1046,1046,0
|
|
20240819,152000,1262805654,1046,1046,1046,1046,0
|
|
20240819,151900,1262805654,1046,1049,1049,1046,2341
|
|
20240819,151800,1260355498,1049,1048,1049,1047,331
|
|
20240819,151700,1260008797,1049,1048,1049,1048,8
|
|
20240819,151600,1260000406,1048,1048,1048,1048,3098
|
|
20240819,151500,1256753702,1048,1050,1050,1048,262
|
|
20240819,151400,1256479084,1050,1048,1050,1048,501
|
|
20240819,151300,1255954034,1047,1048,1048,1047,68
|
|
20240819,151200,1255882776,1047,1048,1048,1047,1966
|
|
20240819,151100,1253823514,1050,1050,1050,1050,11
|
|
20240819,151000,1253811964,1048,1048,1050,1047,308
|
|
20240819,150900,1253489164,1047,1048,1048,1047,1268
|
|
20240819,150800,1252160748,1048,1047,1048,1047,4694
|
|
20240819,150700,1247246125,1046,1047,1047,1046,3557
|
|
20240819,150600,1243522346,1046,1047,1047,1046,1114
|
|
20240819,150500,1242356988,1047,1047,1047,1047,1301
|
|
20240819,150400,1240994841,1047,1047,1047,1046,431
|
|
20240819,150300,1240543739,1047,1047,1048,1047,1782
|
|
20240819,150200,1238676778,1047,1048,1048,1047,600
|
|
20240819,150100,1238048478,1048,1049,1049,1048,1157
|
|
20240819,150000,1236835339,1050,1050,1050,1050,1564
|
|
20240819,145900,1235193139,1054,1050,1054,1050,592
|
|
20240819,145800,1234571531,1050,1050,1050,1050,3204
|
|
20240819,145700,1231207331,1050,1050,1050,1050,901
|
|
20240819,145600,1230261281,1050,1055,1055,1050,21
|
|
20240819,145500,1230239226,1050,1053,1053,1050,8292
|
|
20240819,145400,1221529807,1052,1053,1053,1052,628
|
|
20240819,145300,1220868649,1054,1054,1054,1054,1
|
|
20240819,145200,1220867595,1056,1056,1056,1056,1
|
|
20240819,145100,1220866539,1051,1051,1051,1051,8
|
|
20240819,145000,1220858131,1050,1050,1056,1050,6885
|
|
20240819,144900,1213628875,1049,1057,1057,1049,40
|
|
20240819,144800,1213586907,1050,1057,1057,1050,51
|
|
20240819,144700,1213533350,1049,1059,1059,1049,278
|
|
20240819,144600,1213241628,1045,1054,1054,1045,3408
|
|
20240819,144500,1209663086,1059,1059,1059,1059,76
|
|
20240819,144400,1209582602,1059,1058,1060,1058,7171
|
|
20240819,144300,1201988525,1058,1051,1058,1051,2726
|
|
20240819,144200,1199106632,1050,1050,1055,1050,223
|
|
20240819,144100,1198871977,1050,1050,1054,1050,3028
|
|
20240819,144000,1195692267,1049,1046,1049,1046,725
|
|
20240819,143900,1194931745,1049,1047,1049,1047,801
|
|
20240819,143800,1194092022,1047,1048,1048,1047,251
|
|
20240819,143700,1193829175,1049,1049,1049,1049,3
|
|
20240819,143600,1193826028,1048,1048,1048,1048,3
|
|
20240819,143500,1193822884,1046,1046,1046,1046,773
|
|
20240819,143400,1193014326,1046,1046,1046,1046,524
|
|
20240819,143300,1192466222,1046,1049,1049,1045,4825
|
|
20240819,143200,1187420108,1045,1048,1049,1045,246
|
|
20240819,143100,1187162967,1045,1045,1049,1045,1150
|
|
20240819,143000,1185959737,1050,1050,1050,1050,0
|
|
20240819,142900,1185959737,1050,1049,1050,1049,78
|
|
20240819,142800,1185877863,1049,1049,1049,1049,2119
|
|
20240819,142700,1183655032,1049,1046,1050,1043,3232
|
|
20240819,142600,1180277336,1046,1046,1046,1046,0
|
|
20240819,142500,1180277336,1046,1044,1046,1044,202
|
|
20240819,142400,1180066310,1044,1045,1045,1044,504
|
|
20240819,142300,1179540130,1047,1047,1047,1047,129
|
|
20240819,142200,1179405067,1043,1043,1043,1043,480
|
|
20240819,142100,1178904427,1043,1047,1047,1043,527
|
|
20240819,142000,1178354746,1044,1047,1047,1044,50
|
|
20240819,141900,1178302462,1044,1044,1044,1044,223
|
|
20240819,141800,1178069650,1046,1046,1046,1046,1
|
|
20240819,141700,1178068604,1046,1046,1046,1046,2
|
|
20240819,141600,1178066512,1047,1047,1047,1047,1
|
|
20240819,141500,1178065465,1047,1047,1047,1047,15
|
|
20240819,141400,1178049760,1043,1043,1043,1043,0
|
|
20240819,141300,1178049760,1043,1046,1046,1043,5571
|
|
20240819,141200,1172234423,1046,1044,1048,1044,601
|
|
20240819,141100,1171606575,1044,1043,1044,1043,779
|
|
20240819,141000,1170793940,1043,1045,1045,1043,2110
|
|
20240819,140900,1168591003,1045,1048,1048,1045,9789
|
|
20240819,140800,1158355127,1048,1050,1050,1048,351
|
|
20240819,140700,1157987078,1054,1047,1054,1047,1252
|
|
20240819,140600,1156675003,1048,1051,1051,1048,6165
|
|
20240819,140500,1150206857,1050,1053,1053,1050,3756
|
|
20240819,140400,1146259090,1054,1054,1054,1054,100
|
|
20240819,140300,1146153690,1056,1054,1056,1054,316
|
|
20240819,140200,1145820438,1054,1054,1054,1054,98
|
|
20240819,140100,1145717146,1054,1057,1057,1054,867
|
|
20240819,140000,1144800997,1056,1058,1058,1056,6248
|
|
20240819,135900,1138203001,1056,1058,1058,1056,1058
|
|
20240819,135800,1137084949,1058,1056,1058,1056,829
|
|
20240819,135700,1136208908,1056,1053,1056,1053,4349
|
|
20240819,135600,1131616766,1056,1056,1056,1056,110
|
|
20240819,135500,1131500606,1053,1054,1054,1053,208
|
|
20240819,135400,1131281432,1054,1054,1054,1054,6
|
|
20240819,135300,1131275108,1054,1056,1056,1054,1786
|
|
20240819,135200,1129391097,1056,1059,1059,1056,5507
|
|
20240819,135100,1123575602,1059,1059,1059,1059,0
|
|
20240819,135000,1123575602,1059,1059,1059,1059,120
|
|
20240819,134900,1123448522,1059,1058,1059,1058,195
|
|
20240819,134800,1123242211,1057,1056,1057,1056,1413
|
|
20240819,134700,1121749170,1058,1058,1058,1058,1001
|
|
20240819,134600,1120690112,1057,1057,1057,1057,100
|
|
20240819,134500,1120584412,1058,1058,1058,1058,495
|
|
20240819,134400,1120060702,1059,1056,1059,1055,3226
|
|
20240819,134300,1116647912,1058,1058,1058,1057,1046
|
|
20240819,134200,1115541248,1058,1059,1059,1058,165
|
|
20240819,134100,1115366595,1059,1059,1059,1059,20
|
|
20240819,134000,1115345415,1059,1059,1059,1059,381
|
|
20240819,133900,1114941936,1059,1059,1059,1059,1247
|
|
20240819,133800,1113621363,1058,1059,1059,1058,113
|
|
20240819,133700,1113501799,1059,1059,1059,1059,100
|
|
20240819,133600,1113395899,1058,1058,1058,1058,512
|
|
20240819,133500,1112854203,1058,1058,1058,1058,0
|
|
20240819,133400,1112854203,1058,1058,1058,1058,172
|
|
20240819,133300,1112672227,1058,1058,1058,1058,1260
|
|
20240819,133200,1111339147,1057,1056,1057,1056,2157
|
|
20240819,133100,1109060308,1056,1055,1056,1055,348
|
|
20240819,133000,1108693107,1055,1055,1055,1055,234
|
|
20240819,132900,1108446237,1055,1055,1055,1055,1047
|
|
20240819,132800,1107341652,1054,1053,1054,1053,3247
|
|
20240819,132700,1103920692,1050,1050,1050,1050,2000
|
|
20240819,132600,1101820692,1054,1054,1054,1054,2
|
|
20240819,132500,1101818584,1054,1052,1054,1052,9961
|
|
20240819,132400,1091325660,1054,1054,1054,1054,0
|
|
20240819,132300,1091325660,1054,1054,1054,1054,22
|
|
20240819,132200,1091302472,1050,1050,1050,1050,0
|
|
20240819,132100,1091302472,1050,1049,1052,1049,796
|
|
20240819,132000,1090465380,1048,1048,1048,1048,0
|
|
20240819,131900,1090465380,1048,1051,1051,1048,3498
|
|
20240819,131800,1086796541,1049,1050,1050,1049,4203
|
|
20240819,131700,1082387262,1050,1051,1051,1050,2745
|
|
20240819,131600,1079503707,1052,1051,1052,1051,190
|
|
20240819,131500,1079303989,1051,1052,1052,1051,307
|
|
20240819,131400,1078981035,1052,1052,1052,1052,0
|
|
20240819,131300,1078981035,1052,1052,1052,1052,105
|
|
20240819,131200,1078870575,1052,1052,1052,1052,101
|
|
20240819,131100,1078764323,1052,1052,1052,1052,243
|
|
20240819,131000,1078508687,1052,1054,1054,1052,501
|
|
20240819,130900,1077981235,1054,1055,1055,1054,1234
|
|
20240819,130800,1076679577,1054,1054,1054,1054,0
|
|
20240819,130700,1076679577,1054,1056,1056,1054,966
|
|
20240819,130600,1075660669,1056,1056,1056,1056,56
|
|
20240819,130500,1075601533,1055,1055,1055,1054,2011
|
|
20240819,130400,1073479938,1053,1053,1053,1053,77
|
|
20240819,130300,1073398857,1050,1049,1050,1049,1159
|
|
20240819,130200,1072183016,1049,1049,1049,1049,500
|
|
20240819,130100,1071658516,1050,1050,1050,1050,521
|
|
20240819,130000,1071111466,1050,1053,1053,1050,2002
|
|
20240819,125900,1069006359,1053,1053,1053,1053,0
|
|
20240819,125800,1069006359,1053,1052,1053,1050,1823
|
|
20240819,125700,1067091503,1051,1051,1051,1051,0
|
|
20240819,125600,1067091503,1051,1050,1051,1050,794
|
|
20240819,125500,1066257444,1050,1051,1051,1050,1679
|
|
20240819,125400,1064493427,1051,1056,1056,1051,1963
|
|
20240819,125300,1062424525,1055,1052,1055,1052,992
|
|
20240819,125200,1061379015,1053,1054,1054,1053,485
|
|
20240819,125100,1060867922,1057,1057,1057,1057,1023
|
|
20240819,125000,1059786611,1057,1057,1057,1057,0
|
|
20240819,124900,1059786611,1057,1057,1057,1057,445
|
|
20240819,124800,1059316246,1053,1053,1053,1053,4413
|
|
20240819,124700,1054669357,1052,1052,1052,1052,1
|
|
20240819,124600,1054668305,1051,1057,1057,1051,7
|
|
20240819,124500,1054660942,1057,1051,1057,1051,24144
|
|
20240819,124400,1029195687,1051,1052,1052,1051,6
|
|
20240819,124300,1029189380,1052,1051,1052,1051,1147
|
|
20240819,124200,1027983861,1051,1050,1051,1050,3914
|
|
20240819,124100,1023870316,1051,1051,1051,1051,1094
|
|
20240819,124000,1022720522,1051,1050,1052,1049,9394
|
|
20240819,123900,1012852512,1051,1043,1051,1043,29242
|
|
20240819,123800,982231649,1043,1043,1043,1043,627
|
|
20240819,123700,981577688,1041,1041,1041,1041,0
|
|
20240819,123600,981577688,1041,1041,1041,1041,809
|
|
20240819,123500,980735519,1041,1041,1041,1040,10800
|
|
20240819,123400,969502709,1040,1040,1040,1040,36
|
|
20240819,123300,969465269,1040,1042,1043,1040,1105
|
|
20240819,123200,968313354,1042,1040,1042,1040,3855
|
|
20240819,123100,964298754,1040,1041,1041,1040,1100
|
|
20240819,123000,963154403,1040,1043,1043,1040,51
|
|
20240819,122900,963101360,1040,1041,1041,1040,11108
|
|
20240819,122800,951548965,1041,1041,1041,1041,853
|
|
20240819,122700,950660992,1040,1044,1044,1040,7750
|
|
20240819,122600,942593148,1043,1045,1045,1043,1124
|
|
20240819,122500,941418816,1045,1045,1045,1045,0
|
|
20240819,122400,941418816,1045,1041,1045,1040,1381
|
|
20240819,122300,939979628,1045,1045,1045,1045,150
|
|
20240819,122200,939822878,1045,1045,1045,1045,0
|
|
20240819,122100,939822878,1045,1042,1045,1042,329
|
|
20240819,122000,939479940,1041,1045,1045,1041,5534
|
|
20240819,121900,933712844,1046,1046,1046,1046,10
|
|
20240819,121800,933702384,1046,1046,1046,1046,1272
|
|
20240819,121700,932371872,1046,1046,1046,1046,0
|
|
20240819,121600,932371872,1046,1045,1046,1045,225
|
|
20240819,121500,932136654,1045,1045,1045,1045,499
|
|
20240819,121400,931615199,1044,1043,1044,1043,3039
|
|
20240819,121300,928443483,1043,1043,1043,1043,1310
|
|
20240819,121200,927077153,1043,1043,1043,1043,371
|
|
20240819,121100,926690200,1041,1041,1041,1041,300
|
|
20240819,121000,926377900,1043,1043,1043,1043,456
|
|
20240819,120900,925902292,1044,1044,1044,1044,30
|
|
20240819,120800,925870972,1043,1043,1043,1040,1361
|
|
20240819,120700,924452946,1042,1041,1042,1041,3571
|
|
20240819,120600,920734023,1040,1040,1040,1040,1010
|
|
20240819,120500,919683623,1040,1040,1040,1040,33
|
|
20240819,120400,919649303,1040,1040,1040,1040,4
|
|
20240819,120300,919645143,1040,1038,1040,1038,6387
|
|
20240819,120200,913009928,1038,1039,1039,1038,6608
|
|
20240819,120100,906145388,1040,1040,1040,1040,1255
|
|
20240819,120000,904840188,1041,1040,1041,1040,3776
|
|
20240819,115900,900912988,1041,1041,1041,1041,842
|
|
20240819,115800,900036466,1040,1041,1041,1040,3233
|
|
20240819,115700,896673182,1040,1040,1040,1040,0
|
|
20240819,115600,896673182,1040,1040,1040,1040,50
|
|
20240819,115500,896621182,1040,1040,1040,1040,901
|
|
20240819,115400,895684142,1040,1040,1040,1040,107
|
|
20240819,115300,895572862,1040,1039,1040,1039,1200
|
|
20240819,115200,894325962,1039,1039,1040,1039,1722
|
|
20240819,115100,892535886,1039,1039,1039,1039,236
|
|
20240819,115000,892290682,1039,1040,1040,1039,956
|
|
20240819,114900,891296984,1040,1040,1040,1040,30
|
|
20240819,114800,891265784,1038,1038,1038,1038,710
|
|
20240819,114700,890528804,1038,1037,1038,1037,66
|
|
20240819,114600,890460298,1036,1038,1038,1036,5184
|
|
20240819,114500,885084922,1039,1040,1040,1038,1397
|
|
20240819,114400,883632487,1040,1039,1040,1039,875
|
|
20240819,114300,882722923,1040,1039,1040,1039,475
|
|
20240819,114200,882228924,1037,1037,1037,1037,1104
|
|
20240819,114100,881084076,1037,1038,1038,1036,2838
|
|
20240819,114000,878140972,1037,1036,1037,1036,356
|
|
20240819,113900,877772155,1036,1041,1041,1036,12130
|
|
20240819,113800,865174392,1042,1046,1046,1042,56497
|
|
20240819,113700,806273550,1047,1047,1047,1047,2
|
|
20240819,113600,806271456,1046,1046,1046,1046,45
|
|
20240819,113500,806224386,1045,1045,1045,1045,63
|
|
20240819,113400,806158551,1044,1044,1044,1044,7
|
|
20240819,113300,806151243,1044,1044,1044,1044,0
|
|
20240819,113200,806151243,1044,1047,1047,1044,7492
|
|
20240819,113100,798321723,1047,1047,1047,1047,823
|
|
20240819,113000,797460042,1047,1047,1047,1047,958
|
|
20240819,112900,796457016,1047,1050,1050,1047,1879
|
|
20240819,112800,794489158,1048,1049,1049,1048,1858
|
|
20240819,112700,792541716,1051,1050,1051,1049,2060
|
|
20240819,112600,790379765,1050,1050,1050,1050,1998
|
|
20240819,112500,788281865,1050,1050,1050,1050,0
|
|
20240819,112400,788281865,1050,1051,1051,1050,537
|
|
20240819,112300,787717984,1051,1051,1051,1051,363
|
|
20240819,112200,787336471,1055,1055,1055,1055,520
|
|
20240819,112100,786787871,1051,1055,1055,1051,299
|
|
20240819,112000,786473226,1055,1055,1055,1055,133
|
|
20240819,111900,786332911,1055,1055,1055,1055,181
|
|
20240819,111800,786141956,1055,1050,1055,1050,1103
|
|
20240819,111700,784981344,1059,1050,1059,1050,9979
|
|
20240819,111600,774419471,1050,1053,1054,1050,7545
|
|
20240819,111500,766478010,1054,1054,1054,1054,528
|
|
20240819,111400,765921498,1052,1052,1052,1052,0
|
|
20240819,111300,765921498,1052,1052,1052,1052,0
|
|
20240819,111200,765921498,1052,1052,1052,1052,700
|
|
20240819,111100,765185098,1052,1055,1055,1052,934
|
|
20240819,111000,764202181,1057,1054,1059,1054,15287
|
|
20240819,110900,748059042,1052,1052,1052,1050,14075
|
|
20240819,110800,733253586,1052,1051,1052,1051,5316
|
|
20240819,110700,727662120,1048,1046,1051,1046,7212
|
|
20240819,110600,720104557,1047,1054,1054,1047,41382
|
|
20240819,110500,676653382,1054,1051,1054,1051,3979
|
|
20240819,110400,672471400,1051,1051,1052,1050,17858
|
|
20240819,110300,653707698,1051,1055,1055,1051,20844
|
|
20240819,110200,631735859,1056,1058,1060,1056,29943
|
|
20240819,110100,600094366,1059,1059,1060,1058,13407
|
|
20240819,110000,585907103,1060,1060,1060,1060,50
|
|
20240819,105900,585854103,1060,1060,1060,1059,5428
|
|
20240819,105800,580101256,1060,1060,1060,1060,0
|
|
20240819,105700,580101256,1060,1060,1060,1058,7927
|
|
20240819,105600,571709093,1058,1058,1058,1058,0
|
|
20240819,105500,571709093,1058,1060,1060,1058,14508
|
|
20240819,105400,556343956,1060,1060,1060,1060,4349
|
|
20240819,105300,551734016,1063,1063,1063,1063,2870
|
|
20240819,105200,548683206,1060,1060,1060,1060,10910
|
|
20240819,105100,537118606,1060,1059,1060,1059,1610
|
|
20240819,105000,535412991,1059,1059,1060,1059,1100
|
|
20240819,104900,534248041,1059,1060,1060,1059,7959
|
|
20240819,104800,525815057,1060,1065,1065,1060,9673
|
|
20240819,104700,515557667,1065,1063,1065,1061,1487
|
|
20240819,104600,513978131,1065,1065,1065,1065,0
|
|
20240819,104500,513978131,1065,1064,1065,1064,881
|
|
20240819,104400,513040247,1064,1061,1064,1061,2151
|
|
20240819,104300,510758033,1061,1061,1061,1061,2105
|
|
20240819,104200,508524628,1061,1066,1066,1061,3775
|
|
20240819,104100,504515283,1063,1064,1065,1063,778
|
|
20240819,104000,503687392,1064,1064,1064,1064,200
|
|
20240819,103900,503474592,1064,1065,1065,1064,911
|
|
20240819,103800,502505287,1064,1064,1064,1064,0
|
|
20240819,103700,502505287,1064,1066,1066,1064,203
|
|
20240819,103600,502289274,1066,1067,1067,1066,12
|
|
20240819,103500,502276481,1067,1064,1067,1064,22
|
|
20240819,103400,502253025,1063,1063,1063,1063,0
|
|
20240819,103300,502253025,1063,1063,1063,1063,574
|
|
20240819,103200,501642863,1063,1063,1063,1063,812
|
|
20240819,103100,500779707,1063,1063,1063,1063,530
|
|
20240819,103000,500216317,1063,1063,1063,1063,470
|
|
20240819,102900,499716707,1065,1065,1065,1065,2404
|
|
20240819,102800,497156447,1065,1063,1065,1063,205
|
|
20240819,102700,496938124,1063,1062,1063,1061,5138
|
|
20240819,102600,491485918,1061,1061,1061,1061,247
|
|
20240819,102500,491223851,1061,1063,1063,1061,500
|
|
20240819,102400,490693176,1060,1064,1066,1060,21191
|
|
20240819,102300,468154524,1064,1065,1065,1064,1401
|
|
20240819,102200,466662826,1060,1064,1064,1060,2260
|
|
20240819,102100,464267186,1066,1068,1068,1058,69236
|
|
20240819,102000,390766466,1068,1069,1071,1068,980
|
|
20240819,101900,389718851,1069,1073,1073,1067,14131
|
|
20240819,101800,374596547,1074,1076,1076,1074,1163
|
|
20240819,101700,373346182,1076,1076,1076,1076,398
|
|
20240819,101600,372917934,1075,1076,1076,1075,14
|
|
20240819,101500,372902883,1075,1077,1077,1075,7474
|
|
20240819,101400,364864011,1076,1079,1079,1076,1098
|
|
20240819,101300,363682519,1080,1076,1080,1076,1778
|
|
20240819,101200,361768483,1080,1080,1080,1080,0
|
|
20240819,101100,361768483,1080,1080,1080,1080,0
|
|
20240819,101000,361768483,1080,1077,1080,1076,8081
|
|
20240819,100900,353072843,1078,1079,1079,1078,138
|
|
20240819,100800,352924076,1080,1080,1080,1080,100
|
|
20240819,100700,352816076,1082,1082,1082,1082,0
|
|
20240819,100600,352816076,1082,1076,1082,1073,12453
|
|
20240819,100500,339445597,1076,1079,1079,1076,1499
|
|
20240819,100400,337831604,1079,1080,1081,1079,2266
|
|
20240819,100300,335386558,1080,1089,1089,1080,15547
|
|
20240819,100200,318523120,1089,1089,1089,1089,58
|
|
20240819,100100,318459958,1087,1087,1087,1087,0
|
|
20240819,100000,318459958,1087,1089,1089,1087,252
|
|
20240819,095900,318186030,1089,1087,1089,1087,13
|
|
20240819,095800,318171893,1087,1087,1087,1087,150
|
|
20240819,095700,318008843,1087,1087,1087,1087,289
|
|
20240819,095600,317694700,1087,1089,1089,1087,1617
|
|
20240819,095500,315935598,1089,1092,1092,1089,549
|
|
20240819,095400,315336237,1092,1090,1092,1090,3377
|
|
20240819,095300,311648563,1092,1092,1092,1092,542
|
|
20240819,095200,311056699,1092,1086,1092,1086,1003
|
|
20240819,095100,309967423,1087,1089,1092,1087,4171
|
|
20240819,095000,305431902,1089,1092,1092,1088,2096
|
|
20240819,094900,303148948,1092,1093,1093,1089,1376
|
|
20240819,094800,301649466,1093,1088,1094,1087,10390
|
|
20240819,094700,290311752,1088,1087,1088,1087,770
|
|
20240819,094600,289474492,1087,1085,1087,1085,165
|
|
20240819,094500,289295457,1084,1074,1084,1073,14046
|
|
20240819,094400,274137861,1076,1076,1076,1076,6000
|
|
20240819,094300,267681861,1076,1076,1076,1076,831
|
|
20240819,094200,266787705,1076,1076,1076,1076,45
|
|
20240819,094100,266739285,1073,1074,1076,1073,4819
|
|
20240819,094000,261567330,1076,1076,1076,1076,503
|
|
20240819,093900,261026102,1077,1076,1077,1076,13
|
|
20240819,093800,261012102,1072,1072,1075,1072,2956
|
|
20240819,093700,257840351,1072,1072,1072,1069,11100
|
|
20240819,093600,245962669,1072,1072,1072,1072,1
|
|
20240819,093500,245961597,1072,1072,1072,1072,1001
|
|
20240819,093400,244888525,1071,1074,1074,1071,3850
|
|
20240819,093300,240762255,1074,1074,1074,1071,990
|
|
20240819,093200,239701227,1075,1076,1077,1075,1645
|
|
20240819,093100,237931444,1077,1075,1077,1075,1644
|
|
20240819,093000,236162576,1075,1071,1075,1071,2423
|
|
20240819,092900,233559949,1073,1070,1073,1069,17933
|
|
20240819,092800,214388351,1069,1069,1069,1069,1000
|
|
20240819,092700,213319351,1069,1071,1072,1069,2665
|
|
20240819,092600,210465236,1071,1072,1072,1071,71
|
|
20240819,092500,210389170,1072,1073,1073,1072,1013
|
|
20240819,092400,209303220,1073,1068,1073,1065,41057
|
|
20240819,092300,165494409,1065,1067,1067,1061,9130
|
|
20240819,092200,155790289,1067,1068,1068,1066,1526
|
|
20240819,092100,154162430,1067,1070,1070,1067,1685
|
|
20240819,092000,152362559,1070,1069,1070,1069,2536
|
|
20240819,091900,149649050,1070,1072,1072,1068,22791
|
|
20240819,091800,125265134,1072,1074,1074,1072,8656
|
|
20240819,091700,115976209,1074,1074,1076,1074,1481
|
|
20240819,091600,114385366,1075,1075,1075,1075,19
|
|
20240819,091500,114364941,1077,1077,1078,1077,1413
|
|
20240819,091400,112842960,1073,1074,1074,1073,11736
|
|
20240819,091300,100242457,1074,1077,1077,1074,281
|
|
20240819,091200,99940465,1074,1077,1078,1074,1916
|
|
20240819,091100,97879235,1077,1077,1077,1073,3970
|
|
20240819,091000,93603585,1077,1076,1077,1076,1004
|
|
20240819,090900,92522399,1077,1077,1077,1077,50
|
|
20240819,090800,92468549,1073,1074,1074,1072,8585
|
|
20240819,090700,83257243,1073,1072,1076,1071,10658
|
|
20240819,090600,71830434,1076,1074,1076,1071,6760
|
|
20240819,090500,64572929,1074,1073,1074,1073,63
|
|
20240819,090400,64505269,1074,1074,1074,1070,1789
|
|
20240819,090300,62586303,1074,1074,1080,1069,24643
|
|
20240819,090200,36162423,1074,1074,1089,1073,9065
|
|
20240819,090100,26377888,1073,1073,1076,1072,5998
|
|
20240819,090000,19934845,1072,1082,1090,1071,18459
|