595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185200,32421697,1163,1163,1163,1163,1588
|
|
20240819,185100,32421697,1163,1163,1163,1163,0
|
|
20240819,185000,32421697,1163,1163,1163,1163,0
|
|
20240819,184900,32421697,1163,1163,1163,1163,0
|
|
20240819,184800,32421697,1163,1163,1163,1163,0
|
|
20240819,184700,32421697,1163,1163,1163,1163,0
|
|
20240819,184600,32421697,1163,1163,1163,1163,0
|
|
20240819,184500,32421697,1163,1163,1163,1163,0
|
|
20240819,184400,32421697,1163,1163,1163,1163,0
|
|
20240819,184300,32421697,1163,1163,1163,1163,0
|
|
20240819,184200,32421697,1163,1163,1163,1163,0
|
|
20240819,184100,32421697,1163,1163,1163,1163,0
|
|
20240819,184000,32421697,1163,1163,1163,1163,0
|
|
20240819,183900,32421697,1163,1163,1163,1163,0
|
|
20240819,183800,32421697,1163,1163,1163,1163,0
|
|
20240819,183700,32421697,1163,1163,1163,1163,0
|
|
20240819,183600,32421697,1163,1163,1163,1163,0
|
|
20240819,183500,32421697,1163,1163,1163,1163,0
|
|
20240819,183400,32421697,1163,1163,1163,1163,0
|
|
20240819,183300,32421697,1163,1163,1163,1163,0
|
|
20240819,183200,32421697,1163,1163,1163,1163,0
|
|
20240819,183100,32421697,1163,1163,1163,1163,0
|
|
20240819,183000,32421697,1163,1163,1163,1163,0
|
|
20240819,182900,32421697,1163,1163,1163,1163,0
|
|
20240819,182800,32421697,1163,1163,1163,1163,0
|
|
20240819,182700,32421697,1163,1163,1163,1163,0
|
|
20240819,182600,32421697,1163,1163,1163,1163,0
|
|
20240819,182500,32421697,1163,1163,1163,1163,0
|
|
20240819,182400,32421697,1163,1163,1163,1163,0
|
|
20240819,182300,32421697,1163,1163,1163,1163,0
|
|
20240819,182200,32421697,1163,1163,1163,1163,1588
|
|
20240819,182100,32421697,1163,1163,1163,1163,0
|
|
20240819,182000,32421697,1163,1163,1163,1163,0
|
|
20240819,181900,32421697,1163,1163,1163,1163,0
|
|
20240819,181800,32421697,1163,1163,1163,1163,0
|
|
20240819,181700,32421697,1163,1163,1163,1163,0
|
|
20240819,181600,32421697,1163,1163,1163,1163,0
|
|
20240819,181500,32421697,1163,1163,1163,1163,0
|
|
20240819,181400,32421697,1163,1163,1163,1163,0
|
|
20240819,181300,32421697,1163,1163,1163,1163,0
|
|
20240819,181200,32421697,1163,1163,1163,1163,0
|
|
20240819,181100,32421697,1163,1163,1163,1163,0
|
|
20240819,181000,32421697,1163,1163,1163,1163,0
|
|
20240819,180900,32421697,1163,1163,1163,1163,0
|
|
20240819,180800,32421697,1163,1163,1163,1163,0
|
|
20240819,180700,32421697,1163,1163,1163,1163,0
|
|
20240819,180600,32421697,1163,1163,1163,1163,0
|
|
20240819,180500,32421697,1163,1163,1163,1163,0
|
|
20240819,180400,32421697,1163,1163,1163,1163,0
|
|
20240819,180300,32421697,1163,1163,1163,1163,0
|
|
20240819,180200,32421697,1163,1163,1163,1163,0
|
|
20240819,180100,32421697,1163,1163,1163,1163,0
|
|
20240819,180000,32421697,1163,1163,1163,1163,0
|
|
20240819,175900,32421697,1163,1163,1163,1163,0
|
|
20240819,175800,32421697,1163,1163,1163,1163,0
|
|
20240819,175700,32421697,1163,1163,1163,1163,0
|
|
20240819,175600,32421697,1163,1163,1163,1163,0
|
|
20240819,175500,32421697,1163,1163,1163,1163,0
|
|
20240819,175400,32421697,1163,1163,1163,1163,0
|
|
20240819,175300,32421697,1163,1163,1163,1163,0
|
|
20240819,175200,32421697,1163,1163,1163,1163,1588
|
|
20240819,175100,32421697,1163,1163,1163,1163,0
|
|
20240819,175000,32421697,1163,1163,1163,1163,0
|
|
20240819,174900,32421697,1163,1163,1163,1163,0
|
|
20240819,174800,32421697,1163,1163,1163,1163,0
|
|
20240819,174700,32421697,1163,1163,1163,1163,0
|
|
20240819,174600,32421697,1163,1163,1163,1163,0
|
|
20240819,174500,32421697,1163,1163,1163,1163,0
|
|
20240819,174400,32421697,1163,1163,1163,1163,0
|
|
20240819,174300,32421697,1163,1163,1163,1163,0
|
|
20240819,174200,32421697,1163,1163,1163,1163,0
|
|
20240819,174100,32421697,1163,1163,1163,1163,0
|
|
20240819,174000,32421697,1163,1163,1163,1163,0
|
|
20240819,173900,32421697,1163,1163,1163,1163,0
|
|
20240819,173800,32421697,1163,1163,1163,1163,0
|
|
20240819,173700,32421697,1163,1163,1163,1163,0
|
|
20240819,173600,32421697,1163,1163,1163,1163,0
|
|
20240819,173500,32421697,1163,1163,1163,1163,0
|
|
20240819,173400,32421697,1163,1163,1163,1163,0
|
|
20240819,173300,32421697,1163,1163,1163,1163,0
|
|
20240819,173200,32421697,1163,1163,1163,1163,0
|
|
20240819,173100,32421697,1163,1163,1163,1163,0
|
|
20240819,173000,32421697,1163,1163,1163,1163,0
|
|
20240819,172900,32421697,1163,1163,1163,1163,0
|
|
20240819,172800,32421697,1163,1163,1163,1163,0
|
|
20240819,172700,32421697,1163,1163,1163,1163,0
|
|
20240819,172600,32421697,1163,1163,1163,1163,0
|
|
20240819,172500,32421697,1163,1163,1163,1163,0
|
|
20240819,172400,32421697,1163,1163,1163,1163,0
|
|
20240819,172300,32421697,1163,1163,1163,1163,0
|
|
20240819,172200,32421697,1163,1163,1163,1163,1588
|
|
20240819,172100,32421697,1163,1163,1163,1163,0
|
|
20240819,172000,32421697,1163,1163,1163,1163,0
|
|
20240819,171900,32421697,1163,1163,1163,1163,0
|
|
20240819,171800,32421697,1163,1163,1163,1163,0
|
|
20240819,171700,32421697,1163,1163,1163,1163,0
|
|
20240819,171600,32421697,1163,1163,1163,1163,0
|
|
20240819,171500,32421697,1163,1163,1163,1163,0
|
|
20240819,171400,32421697,1163,1163,1163,1163,0
|
|
20240819,171300,32421697,1163,1163,1163,1163,0
|
|
20240819,171200,32421697,1163,1163,1163,1163,0
|
|
20240819,171100,32421697,1163,1163,1163,1163,0
|
|
20240819,171000,32421697,1163,1163,1163,1163,0
|
|
20240819,170900,32421697,1163,1163,1163,1163,0
|
|
20240819,170800,32421697,1163,1163,1163,1163,0
|
|
20240819,170700,32421697,1163,1163,1163,1163,0
|
|
20240819,170600,32421697,1163,1163,1163,1163,0
|
|
20240819,170500,32421697,1163,1163,1163,1163,0
|
|
20240819,170400,32421697,1163,1163,1163,1163,0
|
|
20240819,170300,32421697,1163,1163,1163,1163,0
|
|
20240819,170200,32421697,1163,1163,1163,1163,0
|
|
20240819,170100,32421697,1163,1163,1163,1163,0
|
|
20240819,170000,32421697,1163,1163,1163,1163,0
|
|
20240819,165900,32421697,1163,1163,1163,1163,0
|
|
20240819,165800,32421697,1163,1163,1163,1163,0
|
|
20240819,165700,32421697,1163,1163,1163,1163,0
|
|
20240819,165600,32421697,1163,1163,1163,1163,0
|
|
20240819,165500,32421697,1163,1163,1163,1163,0
|
|
20240819,165400,32421697,1163,1163,1163,1163,0
|
|
20240819,165300,32421697,1163,1163,1163,1163,0
|
|
20240819,165200,32421697,1163,1163,1163,1163,1588
|
|
20240819,165100,32421697,1163,1163,1163,1163,0
|
|
20240819,165000,32421697,1163,1163,1163,1163,0
|
|
20240819,164900,32421697,1163,1163,1163,1163,0
|
|
20240819,164800,32421697,1163,1163,1163,1163,0
|
|
20240819,164700,32421697,1163,1163,1163,1163,0
|
|
20240819,164600,32421697,1163,1163,1163,1163,0
|
|
20240819,164500,32421697,1163,1163,1163,1163,0
|
|
20240819,164400,32421697,1163,1163,1163,1163,0
|
|
20240819,164300,32421697,1163,1163,1163,1163,0
|
|
20240819,164200,32421697,1163,1163,1163,1163,0
|
|
20240819,164100,32421697,1163,1163,1163,1163,0
|
|
20240819,164000,32421697,1163,1163,1163,1163,0
|
|
20240819,163900,32421697,1163,1163,1163,1163,0
|
|
20240819,163800,32421697,1163,1163,1163,1163,0
|
|
20240819,163700,32421697,1163,1163,1163,1163,0
|
|
20240819,163600,32421697,1163,1163,1163,1163,0
|
|
20240819,163500,32421697,1163,1163,1163,1163,0
|
|
20240819,163400,32421697,1163,1163,1163,1163,0
|
|
20240819,163300,32421697,1163,1163,1163,1163,0
|
|
20240819,163200,32421697,1163,1163,1163,1163,0
|
|
20240819,163100,32421697,1163,1163,1163,1163,0
|
|
20240819,163000,32421697,1163,1163,1163,1163,0
|
|
20240819,162900,32421697,1163,1163,1163,1163,0
|
|
20240819,162800,32421697,1163,1163,1163,1163,0
|
|
20240819,162700,32421697,1163,1163,1163,1163,0
|
|
20240819,162600,32421697,1163,1163,1163,1163,0
|
|
20240819,162500,32421697,1163,1163,1163,1163,0
|
|
20240819,162400,32421697,1163,1163,1163,1163,0
|
|
20240819,162300,32421697,1163,1163,1163,1163,0
|
|
20240819,162200,32421697,1163,1163,1163,1163,1588
|
|
20240819,162100,32421697,1163,1163,1163,1163,0
|
|
20240819,162000,32421697,1163,1163,1163,1163,0
|
|
20240819,161900,32421697,1163,1163,1163,1163,0
|
|
20240819,161800,32421697,1163,1163,1163,1163,0
|
|
20240819,161700,32421697,1163,1163,1163,1163,0
|
|
20240819,161600,32421697,1163,1163,1163,1163,0
|
|
20240819,161500,32421697,1163,1163,1163,1163,0
|
|
20240819,161400,32421697,1163,1163,1163,1163,0
|
|
20240819,161300,32421697,1163,1163,1163,1163,0
|
|
20240819,161200,32421697,1163,1163,1163,1163,0
|
|
20240819,161100,32421697,1163,1163,1163,1163,0
|
|
20240819,161000,32421697,1163,1163,1163,1163,0
|
|
20240819,160900,32421697,1163,1163,1163,1163,0
|
|
20240819,160800,32421697,1163,1163,1163,1163,0
|
|
20240819,160700,32421697,1163,1163,1163,1163,0
|
|
20240819,160600,32421697,1163,1163,1163,1163,0
|
|
20240819,160500,32421697,1163,1163,1163,1163,0
|
|
20240819,160400,32421697,1163,1163,1163,1163,0
|
|
20240819,160300,32421697,1163,1163,1163,1163,0
|
|
20240819,160200,32421697,1163,1163,1163,1163,0
|
|
20240819,160100,32421697,1163,1163,1163,1163,0
|
|
20240819,160000,32421697,1163,1163,1163,1163,0
|
|
20240819,155900,32421697,1163,1163,1163,1163,0
|
|
20240819,155800,32421697,1163,1163,1163,1163,0
|
|
20240819,155700,32421697,1163,1163,1163,1163,0
|
|
20240819,155600,32421697,1163,1163,1163,1163,0
|
|
20240819,155500,32421697,1163,1163,1163,1163,0
|
|
20240819,155400,32421697,1163,1163,1163,1163,0
|
|
20240819,155300,32421697,1163,1163,1163,1163,0
|
|
20240819,155200,32421697,1163,1163,1163,1163,1588
|
|
20240819,155100,32421697,1163,1163,1163,1163,0
|
|
20240819,155000,32421697,1163,1163,1163,1163,0
|
|
20240819,154900,32421697,1163,1163,1163,1163,0
|
|
20240819,154800,32421697,1163,1163,1163,1163,0
|
|
20240819,154700,32421697,1163,1163,1163,1163,0
|
|
20240819,154600,32421697,1163,1163,1163,1163,0
|
|
20240819,154500,32421697,1163,1163,1163,1163,0
|
|
20240819,154400,32421697,1163,1163,1163,1163,0
|
|
20240819,154300,32421697,1163,1163,1163,1163,0
|
|
20240819,154200,32421697,1163,1163,1163,1163,0
|
|
20240819,154100,32421697,1163,1163,1163,1163,0
|
|
20240819,154000,32421697,1163,1163,1163,1163,0
|
|
20240819,153900,32421697,1163,1163,1163,1163,0
|
|
20240819,153800,32421697,1163,1163,1163,1163,0
|
|
20240819,153700,32421697,1163,1163,1163,1163,0
|
|
20240819,153600,32421697,1163,1163,1163,1163,0
|
|
20240819,153500,32421697,1163,1163,1163,1163,0
|
|
20240819,153400,32421697,1163,1163,1163,1163,0
|
|
20240819,153300,32421697,1163,1163,1163,1163,0
|
|
20240819,153200,32421697,1163,1163,1163,1163,0
|
|
20240819,153100,32421697,1163,1163,1163,1163,0
|
|
20240819,153000,32421697,1163,1163,1163,1163,1588
|
|
20240819,152900,30574853,1157,1157,1157,1157,0
|
|
20240819,152800,30574853,1157,1157,1157,1157,0
|
|
20240819,152700,30574853,1157,1157,1157,1157,0
|
|
20240819,152600,30574853,1157,1157,1157,1157,0
|
|
20240819,152500,30574853,1157,1157,1157,1157,0
|
|
20240819,152400,30574853,1157,1157,1157,1157,0
|
|
20240819,152300,30574853,1157,1157,1157,1157,0
|
|
20240819,152200,30574853,1157,1157,1157,1157,0
|
|
20240819,152100,30574853,1157,1157,1157,1157,0
|
|
20240819,152000,30574853,1157,1157,1157,1157,0
|
|
20240819,151900,30574853,1157,1157,1157,1157,1
|
|
20240819,151800,30573696,1150,1150,1150,1150,199
|
|
20240819,151700,30344846,1159,1159,1159,1159,0
|
|
20240819,151600,30344846,1159,1159,1159,1159,10
|
|
20240819,151500,30333256,1159,1159,1159,1159,1
|
|
20240819,151400,30332097,1156,1156,1156,1156,0
|
|
20240819,151300,30332097,1156,1156,1156,1156,1
|
|
20240819,151200,30330941,1150,1150,1150,1150,0
|
|
20240819,151100,30330941,1150,1150,1150,1150,0
|
|
20240819,151000,30330941,1150,1150,1150,1150,0
|
|
20240819,150900,30330941,1150,1150,1150,1150,200
|
|
20240819,150800,30100941,1150,1150,1150,1150,0
|
|
20240819,150700,30100941,1150,1150,1150,1150,61
|
|
20240819,150600,30030791,1150,1150,1150,1150,0
|
|
20240819,150500,30030791,1150,1150,1150,1150,371
|
|
20240819,150400,29604141,1150,1151,1151,1150,599
|
|
20240819,150300,28915286,1151,1151,1151,1151,17
|
|
20240819,150200,28895719,1151,1151,1151,1151,0
|
|
20240819,150100,28895719,1151,1151,1151,1151,47
|
|
20240819,150000,28841622,1151,1151,1151,1151,0
|
|
20240819,145900,28841622,1151,1151,1151,1151,0
|
|
20240819,145800,28841622,1151,1151,1151,1151,0
|
|
20240819,145700,28841622,1151,1151,1151,1151,0
|
|
20240819,145600,28841622,1151,1151,1151,1151,0
|
|
20240819,145500,28841622,1151,1151,1151,1151,0
|
|
20240819,145400,28841622,1151,1151,1151,1151,0
|
|
20240819,145300,28841622,1151,1151,1151,1151,0
|
|
20240819,145200,28841622,1151,1151,1151,1151,0
|
|
20240819,145100,28841622,1151,1151,1151,1151,646
|
|
20240819,145000,28098076,1152,1152,1152,1152,1264
|
|
20240819,144900,26641948,1155,1155,1155,1155,0
|
|
20240819,144800,26641948,1155,1155,1155,1155,85
|
|
20240819,144700,26543773,1155,1155,1155,1155,0
|
|
20240819,144600,26543773,1155,1155,1155,1155,0
|
|
20240819,144500,26543773,1155,1155,1155,1155,0
|
|
20240819,144400,26543773,1155,1155,1155,1155,24
|
|
20240819,144300,26516053,1155,1155,1155,1155,263
|
|
20240819,144200,26212288,1155,1156,1156,1155,737
|
|
20240819,144100,25361002,1157,1157,1157,1157,0
|
|
20240819,144000,25361002,1157,1157,1157,1157,0
|
|
20240819,143900,25361002,1157,1157,1157,1157,0
|
|
20240819,143800,25361002,1157,1157,1157,1157,0
|
|
20240819,143700,25361002,1157,1157,1157,1157,0
|
|
20240819,143600,25361002,1157,1158,1158,1157,933
|
|
20240819,143500,24280952,1159,1159,1159,1159,0
|
|
20240819,143400,24280952,1159,1159,1159,1159,0
|
|
20240819,143300,24280952,1159,1159,1159,1159,0
|
|
20240819,143200,24280952,1159,1159,1159,1159,0
|
|
20240819,143100,24280952,1159,1159,1159,1159,0
|
|
20240819,143000,24280952,1159,1159,1159,1159,0
|
|
20240819,142900,24280952,1159,1159,1159,1159,0
|
|
20240819,142800,24280952,1159,1159,1159,1159,0
|
|
20240819,142700,24280952,1159,1159,1159,1159,0
|
|
20240819,142600,24280952,1159,1159,1159,1159,0
|
|
20240819,142500,24280952,1159,1159,1159,1159,0
|
|
20240819,142400,24280952,1159,1159,1159,1159,0
|
|
20240819,142300,24280952,1159,1159,1159,1159,0
|
|
20240819,142200,24280952,1159,1159,1159,1159,0
|
|
20240819,142100,24280952,1159,1159,1159,1159,0
|
|
20240819,142000,24280952,1159,1159,1159,1159,0
|
|
20240819,141900,24280952,1159,1159,1159,1159,238
|
|
20240819,141800,24005110,1163,1163,1163,1163,0
|
|
20240819,141700,24005110,1163,1163,1163,1163,0
|
|
20240819,141600,24005110,1163,1163,1163,1163,0
|
|
20240819,141500,24005110,1163,1163,1163,1163,0
|
|
20240819,141400,24005110,1163,1163,1163,1163,0
|
|
20240819,141300,24005110,1163,1163,1163,1163,0
|
|
20240819,141200,24005110,1163,1163,1163,1163,1
|
|
20240819,141100,24003947,1159,1159,1159,1159,0
|
|
20240819,141000,24003947,1159,1162,1162,1159,900
|
|
20240819,140900,22959508,1162,1163,1163,1162,186
|
|
20240819,140800,22743256,1166,1166,1166,1166,0
|
|
20240819,140700,22743256,1166,1166,1166,1166,0
|
|
20240819,140600,22743256,1166,1166,1166,1166,0
|
|
20240819,140500,22743256,1166,1166,1166,1166,0
|
|
20240819,140400,22743256,1166,1166,1166,1166,0
|
|
20240819,140300,22743256,1166,1166,1166,1166,0
|
|
20240819,140200,22743256,1166,1166,1166,1166,0
|
|
20240819,140100,22743256,1166,1166,1166,1166,3
|
|
20240819,140000,22739758,1164,1164,1164,1164,497
|
|
20240819,135900,22161250,1164,1164,1164,1164,3
|
|
20240819,135800,22157758,1167,1167,1167,1167,0
|
|
20240819,135700,22157758,1167,1167,1167,1167,0
|
|
20240819,135600,22157758,1167,1167,1167,1167,0
|
|
20240819,135500,22157758,1167,1167,1167,1167,0
|
|
20240819,135400,22157758,1167,1167,1167,1167,0
|
|
20240819,135300,22157758,1167,1167,1167,1167,0
|
|
20240819,135200,22157758,1167,1167,1167,1167,0
|
|
20240819,135100,22157758,1167,1167,1167,1167,0
|
|
20240819,135000,22157758,1167,1167,1167,1167,0
|
|
20240819,134900,22157758,1167,1167,1167,1167,0
|
|
20240819,134800,22157758,1167,1167,1167,1167,0
|
|
20240819,134700,22157758,1167,1167,1167,1167,0
|
|
20240819,134600,22157758,1167,1167,1167,1167,0
|
|
20240819,134500,22157758,1167,1167,1167,1167,7
|
|
20240819,134400,22149589,1168,1168,1168,1168,0
|
|
20240819,134300,22149589,1168,1168,1168,1168,0
|
|
20240819,134200,22149589,1168,1168,1168,1168,0
|
|
20240819,134100,22149589,1168,1168,1168,1168,0
|
|
20240819,134000,22149589,1168,1168,1168,1168,0
|
|
20240819,133900,22149589,1168,1168,1168,1168,0
|
|
20240819,133800,22149589,1168,1168,1168,1168,0
|
|
20240819,133700,22149589,1168,1168,1168,1168,0
|
|
20240819,133600,22149589,1168,1168,1168,1168,0
|
|
20240819,133500,22149589,1168,1168,1168,1168,0
|
|
20240819,133400,22149589,1168,1168,1168,1168,0
|
|
20240819,133300,22149589,1168,1168,1168,1168,0
|
|
20240819,133200,22149589,1168,1168,1168,1168,0
|
|
20240819,133100,22149589,1168,1168,1168,1168,0
|
|
20240819,133000,22149589,1168,1168,1168,1168,0
|
|
20240819,132900,22149589,1168,1168,1168,1168,0
|
|
20240819,132800,22149589,1168,1168,1168,1168,0
|
|
20240819,132700,22149589,1168,1168,1168,1168,0
|
|
20240819,132600,22149589,1168,1168,1168,1168,0
|
|
20240819,132500,22149589,1168,1168,1168,1168,0
|
|
20240819,132400,22149589,1168,1168,1168,1168,0
|
|
20240819,132300,22149589,1168,1168,1168,1168,0
|
|
20240819,132200,22149589,1168,1168,1168,1168,0
|
|
20240819,132100,22149589,1168,1168,1168,1168,0
|
|
20240819,132000,22149589,1168,1168,1168,1168,1
|
|
20240819,131900,22148421,1168,1168,1168,1168,0
|
|
20240819,131800,22148421,1168,1168,1168,1168,0
|
|
20240819,131700,22148421,1168,1168,1168,1168,0
|
|
20240819,131600,22148421,1168,1167,1168,1167,800
|
|
20240819,131500,21214141,1167,1167,1167,1167,13
|
|
20240819,131400,21198970,1167,1167,1167,1167,0
|
|
20240819,131300,21198970,1167,1167,1167,1167,0
|
|
20240819,131200,21198970,1167,1167,1167,1167,0
|
|
20240819,131100,21198970,1167,1167,1167,1167,0
|
|
20240819,131000,21198970,1167,1167,1167,1167,0
|
|
20240819,130900,21198970,1167,1167,1167,1167,0
|
|
20240819,130800,21198970,1167,1167,1167,1167,0
|
|
20240819,130700,21198970,1167,1167,1167,1167,0
|
|
20240819,130600,21198970,1167,1167,1167,1167,0
|
|
20240819,130500,21198970,1167,1167,1167,1167,0
|
|
20240819,130400,21198970,1167,1167,1167,1167,0
|
|
20240819,130300,21198970,1167,1167,1167,1167,0
|
|
20240819,130200,21198970,1167,1167,1167,1167,0
|
|
20240819,130100,21198970,1167,1167,1167,1167,0
|
|
20240819,130000,21198970,1167,1167,1167,1167,0
|
|
20240819,125900,21198970,1167,1167,1167,1167,0
|
|
20240819,125800,21198970,1167,1167,1167,1167,0
|
|
20240819,125700,21198970,1167,1167,1167,1167,0
|
|
20240819,125600,21198970,1167,1167,1167,1167,0
|
|
20240819,125500,21198970,1167,1167,1167,1167,0
|
|
20240819,125400,21198970,1167,1167,1167,1167,0
|
|
20240819,125300,21198970,1167,1167,1167,1167,0
|
|
20240819,125200,21198970,1167,1167,1167,1167,0
|
|
20240819,125100,21198970,1167,1167,1167,1167,0
|
|
20240819,125000,21198970,1167,1167,1167,1167,13
|
|
20240819,124900,21183799,1167,1167,1167,1167,0
|
|
20240819,124800,21183799,1167,1167,1167,1167,0
|
|
20240819,124700,21183799,1167,1167,1167,1167,0
|
|
20240819,124600,21183799,1167,1167,1167,1167,85
|
|
20240819,124500,21084604,1167,1167,1167,1167,0
|
|
20240819,124400,21084604,1167,1167,1167,1167,0
|
|
20240819,124300,21084604,1167,1167,1167,1167,0
|
|
20240819,124200,21084604,1167,1167,1167,1167,0
|
|
20240819,124100,21084604,1167,1167,1167,1167,1
|
|
20240819,124000,21083437,1161,1161,1161,1161,0
|
|
20240819,123900,21083437,1161,1161,1161,1161,0
|
|
20240819,123800,21083437,1161,1163,1163,1161,257
|
|
20240819,123700,20784744,1168,1168,1168,1168,0
|
|
20240819,123600,20784744,1168,1168,1168,1168,0
|
|
20240819,123500,20784744,1168,1168,1168,1168,81
|
|
20240819,123400,20690136,1164,1164,1164,1164,0
|
|
20240819,123300,20690136,1164,1164,1164,1164,959
|
|
20240819,123200,19573860,1164,1164,1164,1164,690
|
|
20240819,123100,18770700,1164,1164,1164,1164,0
|
|
20240819,123000,18770700,1164,1164,1164,1164,440
|
|
20240819,122900,18258540,1163,1163,1163,1163,0
|
|
20240819,122800,18258540,1163,1164,1164,1163,764
|
|
20240819,122700,17369597,1168,1168,1168,1168,0
|
|
20240819,122600,17369597,1168,1168,1168,1168,0
|
|
20240819,122500,17369597,1168,1168,1168,1168,0
|
|
20240819,122400,17369597,1168,1168,1168,1168,0
|
|
20240819,122300,17369597,1168,1168,1168,1168,0
|
|
20240819,122200,17369597,1168,1168,1168,1168,0
|
|
20240819,122100,17369597,1168,1168,1168,1168,1
|
|
20240819,122000,17368429,1168,1168,1168,1168,0
|
|
20240819,121900,17368429,1168,1168,1168,1168,1
|
|
20240819,121800,17367261,1168,1168,1168,1168,0
|
|
20240819,121700,17367261,1168,1168,1168,1168,17
|
|
20240819,121600,17347405,1168,1168,1168,1168,0
|
|
20240819,121500,17347405,1168,1168,1168,1168,0
|
|
20240819,121400,17347405,1168,1168,1168,1168,0
|
|
20240819,121300,17347405,1168,1168,1168,1168,0
|
|
20240819,121200,17347405,1168,1168,1168,1168,0
|
|
20240819,121100,17347405,1168,1168,1168,1168,0
|
|
20240819,121000,17347405,1168,1168,1168,1168,342
|
|
20240819,120900,16947949,1168,1167,1168,1167,414
|
|
20240819,120800,16464455,1168,1167,1168,1166,844
|
|
20240819,120700,15479151,1168,1168,1168,1168,0
|
|
20240819,120600,15479151,1168,1168,1168,1168,0
|
|
20240819,120500,15479151,1168,1168,1168,1168,1
|
|
20240819,120400,15477983,1168,1168,1168,1168,1
|
|
20240819,120300,15476815,1163,1163,1163,1163,583
|
|
20240819,120200,14798786,1163,1163,1163,1163,0
|
|
20240819,120100,14798786,1163,1162,1163,1162,131
|
|
20240819,120000,14646439,1163,1163,1163,1163,0
|
|
20240819,115900,14646439,1163,1163,1163,1163,0
|
|
20240819,115800,14646439,1163,1163,1163,1163,0
|
|
20240819,115700,14646439,1163,1163,1163,1163,0
|
|
20240819,115600,14646439,1163,1163,1163,1163,0
|
|
20240819,115500,14646439,1163,1163,1163,1163,0
|
|
20240819,115400,14646439,1163,1163,1163,1163,0
|
|
20240819,115300,14646439,1163,1163,1163,1163,1
|
|
20240819,115200,14645276,1160,1160,1160,1160,0
|
|
20240819,115100,14645276,1160,1160,1160,1160,0
|
|
20240819,115000,14645276,1160,1160,1160,1160,0
|
|
20240819,114900,14645276,1160,1160,1160,1160,0
|
|
20240819,114800,14645276,1160,1160,1160,1160,0
|
|
20240819,114700,14645276,1160,1160,1160,1160,0
|
|
20240819,114600,14645276,1160,1160,1160,1160,0
|
|
20240819,114500,14645276,1160,1160,1160,1160,0
|
|
20240819,114400,14645276,1160,1160,1160,1160,0
|
|
20240819,114300,14645276,1160,1160,1160,1160,0
|
|
20240819,114200,14645276,1160,1160,1160,1160,431
|
|
20240819,114100,14145316,1160,1160,1160,1160,0
|
|
20240819,114000,14145316,1160,1160,1160,1160,0
|
|
20240819,113900,14145316,1160,1160,1160,1160,342
|
|
20240819,113800,13748596,1160,1160,1160,1160,2000
|
|
20240819,113700,11428596,1163,1163,1163,1163,0
|
|
20240819,113600,11428596,1163,1163,1163,1163,0
|
|
20240819,113500,11428596,1163,1163,1163,1163,0
|
|
20240819,113400,11428596,1163,1163,1163,1163,0
|
|
20240819,113300,11428596,1163,1163,1163,1163,100
|
|
20240819,113200,11312296,1160,1160,1160,1160,1472
|
|
20240819,113100,9604776,1160,1160,1160,1160,0
|
|
20240819,113000,9604776,1160,1160,1160,1160,0
|
|
20240819,112900,9604776,1160,1160,1160,1160,0
|
|
20240819,112800,9604776,1160,1160,1160,1160,0
|
|
20240819,112700,9604776,1160,1160,1160,1160,0
|
|
20240819,112600,9604776,1160,1160,1160,1160,1
|
|
20240819,112500,9603616,1158,1158,1158,1158,929
|
|
20240819,112400,8527834,1158,1158,1158,1158,0
|
|
20240819,112300,8527834,1158,1158,1158,1158,0
|
|
20240819,112200,8527834,1158,1158,1158,1158,0
|
|
20240819,112100,8527834,1158,1158,1158,1158,0
|
|
20240819,112000,8527834,1158,1158,1158,1158,0
|
|
20240819,111900,8527834,1158,1158,1158,1158,1
|
|
20240819,111800,8526676,1155,1155,1155,1155,50
|
|
20240819,111700,8468926,1155,1155,1155,1155,115
|
|
20240819,111600,8336101,1155,1157,1157,1155,1832
|
|
20240819,111500,6218911,1158,1158,1158,1158,0
|
|
20240819,111400,6218911,1158,1158,1158,1158,8
|
|
20240819,111300,6209647,1158,1158,1158,1158,186
|
|
20240819,111200,5994259,1158,1158,1158,1158,0
|
|
20240819,111100,5994259,1158,1158,1158,1158,0
|
|
20240819,111000,5994259,1158,1158,1158,1158,0
|
|
20240819,110900,5994259,1158,1158,1158,1158,0
|
|
20240819,110800,5994259,1158,1158,1158,1158,0
|
|
20240819,110700,5994259,1158,1158,1158,1158,0
|
|
20240819,110600,5994259,1158,1158,1158,1158,0
|
|
20240819,110500,5994259,1158,1158,1158,1158,0
|
|
20240819,110400,5994259,1158,1157,1158,1157,71
|
|
20240819,110300,5912110,1157,1157,1157,1157,0
|
|
20240819,110200,5912110,1157,1157,1157,1157,894
|
|
20240819,110100,4877752,1157,1157,1157,1157,0
|
|
20240819,110000,4877752,1157,1157,1157,1157,0
|
|
20240819,105900,4877752,1157,1157,1157,1157,0
|
|
20240819,105800,4877752,1157,1157,1157,1157,0
|
|
20240819,105700,4877752,1157,1157,1157,1157,0
|
|
20240819,105600,4877752,1157,1157,1157,1157,0
|
|
20240819,105500,4877752,1157,1157,1157,1157,2
|
|
20240819,105400,4875438,1157,1157,1157,1157,0
|
|
20240819,105300,4875438,1157,1157,1157,1157,0
|
|
20240819,105200,4875438,1157,1157,1157,1157,0
|
|
20240819,105100,4875438,1157,1157,1157,1157,0
|
|
20240819,105000,4875438,1157,1157,1157,1157,0
|
|
20240819,104900,4875438,1157,1157,1157,1157,0
|
|
20240819,104800,4875438,1157,1157,1157,1157,0
|
|
20240819,104700,4875438,1157,1157,1157,1157,1
|
|
20240819,104600,4874281,1157,1157,1157,1157,0
|
|
20240819,104500,4874281,1157,1157,1157,1157,0
|
|
20240819,104400,4874281,1157,1157,1157,1157,1
|
|
20240819,104300,4873124,1157,1157,1157,1157,0
|
|
20240819,104200,4873124,1157,1157,1157,1157,0
|
|
20240819,104100,4873124,1157,1157,1157,1157,0
|
|
20240819,104000,4873124,1157,1157,1157,1157,1
|
|
20240819,103900,4871967,1156,1156,1156,1156,103
|
|
20240819,103800,4752899,1156,1156,1156,1156,0
|
|
20240819,103700,4752899,1156,1156,1156,1156,0
|
|
20240819,103600,4752899,1156,1156,1156,1156,0
|
|
20240819,103500,4752899,1156,1156,1156,1156,0
|
|
20240819,103400,4752899,1156,1156,1156,1156,0
|
|
20240819,103300,4752899,1156,1156,1156,1156,0
|
|
20240819,103200,4752899,1156,1156,1156,1156,0
|
|
20240819,103100,4752899,1156,1156,1156,1156,0
|
|
20240819,103000,4752899,1156,1156,1156,1156,0
|
|
20240819,102900,4752899,1156,1156,1156,1156,0
|
|
20240819,102800,4752899,1156,1156,1156,1156,0
|
|
20240819,102700,4752899,1156,1156,1156,1156,0
|
|
20240819,102600,4752899,1156,1156,1156,1156,0
|
|
20240819,102500,4752899,1156,1156,1156,1156,1
|
|
20240819,102400,4751743,1157,1157,1157,1157,0
|
|
20240819,102300,4751743,1157,1157,1157,1157,0
|
|
20240819,102200,4751743,1157,1157,1157,1157,0
|
|
20240819,102100,4751743,1157,1157,1157,1157,0
|
|
20240819,102000,4751743,1157,1157,1157,1157,0
|
|
20240819,101900,4751743,1157,1157,1157,1157,0
|
|
20240819,101800,4751743,1157,1157,1157,1157,0
|
|
20240819,101700,4751743,1157,1157,1157,1157,0
|
|
20240819,101600,4751743,1157,1157,1157,1157,1
|
|
20240819,101500,4750586,1157,1157,1157,1157,11
|
|
20240819,101400,4737859,1155,1155,1155,1155,0
|
|
20240819,101300,4737859,1155,1155,1155,1155,0
|
|
20240819,101200,4737859,1155,1155,1155,1155,14
|
|
20240819,101100,4721689,1155,1155,1155,1155,0
|
|
20240819,101000,4721689,1155,1155,1155,1155,100
|
|
20240819,100900,4606189,1155,1155,1155,1155,0
|
|
20240819,100800,4606189,1155,1155,1155,1155,50
|
|
20240819,100700,4548439,1155,1155,1155,1155,0
|
|
20240819,100600,4548439,1155,1155,1155,1155,0
|
|
20240819,100500,4548439,1155,1155,1155,1155,0
|
|
20240819,100400,4548439,1155,1155,1155,1155,0
|
|
20240819,100300,4548439,1155,1155,1155,1155,1
|
|
20240819,100200,4547284,1155,1155,1155,1155,0
|
|
20240819,100100,4547284,1155,1155,1155,1155,10
|
|
20240819,100000,4535734,1155,1155,1155,1155,10
|
|
20240819,095900,4524184,1155,1155,1155,1155,0
|
|
20240819,095800,4524184,1155,1155,1155,1155,1
|
|
20240819,095700,4523029,1155,1155,1155,1155,0
|
|
20240819,095600,4523029,1155,1155,1155,1155,0
|
|
20240819,095500,4523029,1155,1155,1155,1155,10
|
|
20240819,095400,4511479,1155,1155,1155,1155,0
|
|
20240819,095300,4511479,1155,1155,1155,1155,4
|
|
20240819,095200,4506859,1155,1155,1155,1155,0
|
|
20240819,095100,4506859,1155,1155,1155,1155,103
|
|
20240819,095000,4387894,1155,1155,1155,1155,0
|
|
20240819,094900,4387894,1155,1155,1155,1155,4
|
|
20240819,094800,4383274,1151,1151,1151,1151,0
|
|
20240819,094700,4383274,1151,1151,1151,1151,146
|
|
20240819,094600,4215228,1155,1155,1155,1155,2
|
|
20240819,094500,4212918,1155,1155,1155,1155,0
|
|
20240819,094400,4212918,1155,1155,1155,1155,0
|
|
20240819,094300,4212918,1155,1155,1155,1155,100
|
|
20240819,094200,4097418,1155,1155,1155,1155,0
|
|
20240819,094100,4097418,1155,1151,1155,1151,26
|
|
20240819,094000,4067488,1152,1153,1153,1152,102
|
|
20240819,093900,3949914,1155,1155,1155,1155,0
|
|
20240819,093800,3949914,1155,1155,1155,1155,383
|
|
20240819,093700,3507549,1154,1155,1155,1154,139
|
|
20240819,093600,3347133,1155,1155,1155,1155,0
|
|
20240819,093500,3347133,1155,1155,1155,1155,0
|
|
20240819,093400,3347133,1155,1155,1155,1155,89
|
|
20240819,093300,3244338,1156,1157,1157,1156,172
|
|
20240819,093200,3045370,1157,1157,1157,1157,5
|
|
20240819,093100,3039585,1155,1155,1155,1155,0
|
|
20240819,093000,3039585,1155,1155,1155,1155,0
|
|
20240819,092900,3039585,1155,1155,1155,1155,263
|
|
20240819,092800,2735820,1148,1148,1148,1148,0
|
|
20240819,092700,2735820,1148,1148,1148,1148,0
|
|
20240819,092600,2735820,1148,1148,1148,1148,0
|
|
20240819,092500,2735820,1148,1148,1148,1148,0
|
|
20240819,092400,2735820,1148,1148,1148,1148,0
|
|
20240819,092300,2735820,1148,1148,1148,1148,0
|
|
20240819,092200,2735820,1148,1148,1148,1148,0
|
|
20240819,092100,2735820,1148,1148,1148,1148,8
|
|
20240819,092000,2726636,1148,1148,1148,1148,0
|
|
20240819,091900,2726636,1148,1148,1148,1148,0
|
|
20240819,091800,2726636,1148,1148,1148,1148,99
|
|
20240819,091700,2612984,1148,1150,1150,1148,1180
|
|
20240819,091600,1256322,1150,1158,1158,1150,2
|
|
20240819,091500,1254014,1150,1150,1150,1150,0
|
|
20240819,091400,1254014,1150,1151,1151,1150,311
|
|
20240819,091300,896198,1158,1158,1158,1158,0
|
|
20240819,091200,896198,1158,1158,1158,1158,0
|
|
20240819,091100,896198,1158,1158,1158,1158,1
|
|
20240819,091000,895040,1152,1152,1152,1152,0
|
|
20240819,090900,895040,1152,1152,1152,1152,0
|
|
20240819,090800,895040,1152,1152,1152,1152,50
|
|
20240819,090700,837440,1152,1152,1152,1152,0
|
|
20240819,090600,837440,1152,1152,1152,1152,0
|
|
20240819,090500,837440,1152,1152,1152,1152,0
|
|
20240819,090400,837440,1152,1153,1153,1152,174
|
|
20240819,090300,636905,1154,1155,1155,1154,351
|
|
20240819,090200,231632,1160,1160,1160,1160,0
|
|
20240819,090100,231632,1160,1160,1160,1160,100
|
|
20240819,090000,115632,1168,1168,1168,1168,99
|