615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191200,145986710,1260,1260,1260,1260,472
|
|
20240819,191100,145986710,1260,1260,1260,1260,0
|
|
20240819,191000,145986710,1260,1260,1260,1260,0
|
|
20240819,190900,145986710,1260,1260,1260,1260,0
|
|
20240819,190800,145986710,1260,1260,1260,1260,0
|
|
20240819,190700,145986710,1260,1260,1260,1260,0
|
|
20240819,190600,145986710,1260,1260,1260,1260,0
|
|
20240819,190500,145986710,1260,1260,1260,1260,0
|
|
20240819,190400,145986710,1260,1260,1260,1260,0
|
|
20240819,190300,145986710,1260,1260,1260,1260,0
|
|
20240819,190200,145986710,1260,1260,1260,1260,0
|
|
20240819,190100,145986710,1260,1260,1260,1260,0
|
|
20240819,190000,145986710,1260,1260,1260,1260,0
|
|
20240819,185900,145986710,1260,1260,1260,1260,0
|
|
20240819,185800,145986710,1260,1260,1260,1260,0
|
|
20240819,185700,145986710,1260,1260,1260,1260,0
|
|
20240819,185600,145986710,1260,1260,1260,1260,0
|
|
20240819,185500,145986710,1260,1260,1260,1260,0
|
|
20240819,185400,145986710,1260,1260,1260,1260,0
|
|
20240819,185300,145986710,1260,1260,1260,1260,0
|
|
20240819,185200,145986710,1260,1260,1260,1260,0
|
|
20240819,185100,145986710,1260,1260,1260,1260,0
|
|
20240819,185000,145986710,1260,1260,1260,1260,0
|
|
20240819,184900,145986710,1260,1260,1260,1260,0
|
|
20240819,184800,145986710,1260,1260,1260,1260,0
|
|
20240819,184700,145986710,1260,1260,1260,1260,0
|
|
20240819,184600,145986710,1260,1260,1260,1260,0
|
|
20240819,184500,145986710,1260,1260,1260,1260,0
|
|
20240819,184400,145986710,1260,1260,1260,1260,0
|
|
20240819,184300,145986710,1260,1260,1260,1260,0
|
|
20240819,184200,145986710,1260,1260,1260,1260,472
|
|
20240819,184100,145986710,1260,1260,1260,1260,0
|
|
20240819,184000,145986710,1260,1260,1260,1260,0
|
|
20240819,183900,145986710,1260,1260,1260,1260,0
|
|
20240819,183800,145986710,1260,1260,1260,1260,0
|
|
20240819,183700,145986710,1260,1260,1260,1260,0
|
|
20240819,183600,145986710,1260,1260,1260,1260,0
|
|
20240819,183500,145986710,1260,1260,1260,1260,0
|
|
20240819,183400,145986710,1260,1260,1260,1260,0
|
|
20240819,183300,145986710,1260,1260,1260,1260,0
|
|
20240819,183200,145986710,1260,1260,1260,1260,0
|
|
20240819,183100,145986710,1260,1260,1260,1260,0
|
|
20240819,183000,145986710,1260,1260,1260,1260,0
|
|
20240819,182900,145986710,1260,1260,1260,1260,0
|
|
20240819,182800,145986710,1260,1260,1260,1260,0
|
|
20240819,182700,145986710,1260,1260,1260,1260,0
|
|
20240819,182600,145986710,1260,1260,1260,1260,0
|
|
20240819,182500,145986710,1260,1260,1260,1260,0
|
|
20240819,182400,145986710,1260,1260,1260,1260,0
|
|
20240819,182300,145986710,1260,1260,1260,1260,0
|
|
20240819,182200,145986710,1260,1260,1260,1260,0
|
|
20240819,182100,145986710,1260,1260,1260,1260,0
|
|
20240819,182000,145986710,1260,1260,1260,1260,0
|
|
20240819,181900,145986710,1260,1260,1260,1260,0
|
|
20240819,181800,145986710,1260,1260,1260,1260,0
|
|
20240819,181700,145986710,1260,1260,1260,1260,0
|
|
20240819,181600,145986710,1260,1260,1260,1260,0
|
|
20240819,181500,145986710,1260,1260,1260,1260,0
|
|
20240819,181400,145986710,1260,1260,1260,1260,0
|
|
20240819,181300,145986710,1260,1260,1260,1260,0
|
|
20240819,181200,145986710,1260,1260,1260,1260,472
|
|
20240819,181100,145986710,1260,1260,1260,1260,0
|
|
20240819,181000,145986710,1260,1260,1260,1260,0
|
|
20240819,180900,145986710,1260,1260,1260,1260,0
|
|
20240819,180800,145986710,1260,1260,1260,1260,0
|
|
20240819,180700,145986710,1260,1260,1260,1260,0
|
|
20240819,180600,145986710,1260,1260,1260,1260,0
|
|
20240819,180500,145986710,1260,1260,1260,1260,0
|
|
20240819,180400,145986710,1260,1260,1260,1260,0
|
|
20240819,180300,145986710,1260,1260,1260,1260,0
|
|
20240819,180200,145986710,1260,1260,1260,1260,0
|
|
20240819,180100,145986710,1260,1260,1260,1260,0
|
|
20240819,180000,145986710,1260,1260,1260,1260,0
|
|
20240819,175900,145986710,1260,1260,1260,1260,0
|
|
20240819,175800,145986710,1260,1260,1260,1260,0
|
|
20240819,175700,145986710,1260,1260,1260,1260,0
|
|
20240819,175600,145986710,1260,1260,1260,1260,0
|
|
20240819,175500,145986710,1260,1260,1260,1260,0
|
|
20240819,175400,145986710,1260,1260,1260,1260,0
|
|
20240819,175300,145986710,1260,1260,1260,1260,0
|
|
20240819,175200,145986710,1260,1260,1260,1260,0
|
|
20240819,175100,145986710,1260,1260,1260,1260,0
|
|
20240819,175000,145986710,1260,1260,1260,1260,0
|
|
20240819,174900,145986710,1260,1260,1260,1260,0
|
|
20240819,174800,145986710,1260,1260,1260,1260,0
|
|
20240819,174700,145986710,1260,1260,1260,1260,0
|
|
20240819,174600,145986710,1260,1260,1260,1260,0
|
|
20240819,174500,145986710,1260,1260,1260,1260,0
|
|
20240819,174400,145986710,1260,1260,1260,1260,0
|
|
20240819,174300,145986710,1260,1260,1260,1260,0
|
|
20240819,174200,145986710,1260,1260,1260,1260,472
|
|
20240819,174100,145986710,1260,1260,1260,1260,0
|
|
20240819,174000,145986710,1260,1260,1260,1260,0
|
|
20240819,173900,145986710,1260,1260,1260,1260,0
|
|
20240819,173800,145986710,1260,1260,1260,1260,0
|
|
20240819,173700,145986710,1260,1260,1260,1260,0
|
|
20240819,173600,145986710,1260,1260,1260,1260,0
|
|
20240819,173500,145986710,1260,1260,1260,1260,0
|
|
20240819,173400,145986710,1260,1260,1260,1260,0
|
|
20240819,173300,145986710,1260,1260,1260,1260,0
|
|
20240819,173200,145986710,1260,1260,1260,1260,0
|
|
20240819,173100,145986710,1260,1260,1260,1260,0
|
|
20240819,173000,145986710,1260,1260,1260,1260,0
|
|
20240819,172900,145986710,1260,1260,1260,1260,0
|
|
20240819,172800,145986710,1260,1260,1260,1260,0
|
|
20240819,172700,145986710,1260,1260,1260,1260,0
|
|
20240819,172600,145986710,1260,1260,1260,1260,0
|
|
20240819,172500,145986710,1260,1260,1260,1260,0
|
|
20240819,172400,145986710,1260,1260,1260,1260,0
|
|
20240819,172300,145986710,1260,1260,1260,1260,0
|
|
20240819,172200,145986710,1260,1260,1260,1260,0
|
|
20240819,172100,145986710,1260,1260,1260,1260,0
|
|
20240819,172000,145986710,1260,1260,1260,1260,0
|
|
20240819,171900,145986710,1260,1260,1260,1260,0
|
|
20240819,171800,145986710,1260,1260,1260,1260,0
|
|
20240819,171700,145986710,1260,1260,1260,1260,0
|
|
20240819,171600,145986710,1260,1260,1260,1260,0
|
|
20240819,171500,145986710,1260,1260,1260,1260,0
|
|
20240819,171400,145986710,1260,1260,1260,1260,0
|
|
20240819,171300,145986710,1260,1260,1260,1260,0
|
|
20240819,171200,145986710,1260,1260,1260,1260,472
|
|
20240819,171100,145986710,1260,1260,1260,1260,0
|
|
20240819,171000,145986710,1260,1260,1260,1260,0
|
|
20240819,170900,145986710,1260,1260,1260,1260,0
|
|
20240819,170800,145986710,1260,1260,1260,1260,0
|
|
20240819,170700,145986710,1260,1260,1260,1260,0
|
|
20240819,170600,145986710,1260,1260,1260,1260,0
|
|
20240819,170500,145986710,1260,1260,1260,1260,0
|
|
20240819,170400,145986710,1260,1260,1260,1260,0
|
|
20240819,170300,145986710,1260,1260,1260,1260,0
|
|
20240819,170200,145986710,1260,1260,1260,1260,0
|
|
20240819,170100,145986710,1260,1260,1260,1260,0
|
|
20240819,170000,145986710,1260,1260,1260,1260,0
|
|
20240819,165900,145986710,1260,1260,1260,1260,0
|
|
20240819,165800,145986710,1260,1260,1260,1260,0
|
|
20240819,165700,145986710,1260,1260,1260,1260,0
|
|
20240819,165600,145986710,1260,1260,1260,1260,0
|
|
20240819,165500,145986710,1260,1260,1260,1260,0
|
|
20240819,165400,145986710,1260,1260,1260,1260,0
|
|
20240819,165300,145986710,1260,1260,1260,1260,0
|
|
20240819,165200,145986710,1260,1260,1260,1260,0
|
|
20240819,165100,145986710,1260,1260,1260,1260,0
|
|
20240819,165000,145986710,1260,1260,1260,1260,0
|
|
20240819,164900,145986710,1260,1260,1260,1260,0
|
|
20240819,164800,145986710,1260,1260,1260,1260,0
|
|
20240819,164700,145986710,1260,1260,1260,1260,0
|
|
20240819,164600,145986710,1260,1260,1260,1260,0
|
|
20240819,164500,145986710,1260,1260,1260,1260,0
|
|
20240819,164400,145986710,1260,1260,1260,1260,0
|
|
20240819,164300,145986710,1260,1260,1260,1260,0
|
|
20240819,164200,145986710,1260,1260,1260,1260,472
|
|
20240819,164100,145986710,1260,1260,1260,1260,0
|
|
20240819,164000,145986710,1260,1260,1260,1260,0
|
|
20240819,163900,145986710,1260,1260,1260,1260,0
|
|
20240819,163800,145986710,1260,1260,1260,1260,0
|
|
20240819,163700,145986710,1260,1260,1260,1260,0
|
|
20240819,163600,145986710,1260,1260,1260,1260,0
|
|
20240819,163500,145986710,1260,1260,1260,1260,0
|
|
20240819,163400,145986710,1260,1260,1260,1260,0
|
|
20240819,163300,145986710,1260,1260,1260,1260,0
|
|
20240819,163200,145986710,1260,1260,1260,1260,0
|
|
20240819,163100,145986710,1260,1260,1260,1260,0
|
|
20240819,163000,145986710,1260,1260,1260,1260,0
|
|
20240819,162900,145986710,1260,1260,1260,1260,0
|
|
20240819,162800,145986710,1260,1260,1260,1260,0
|
|
20240819,162700,145986710,1260,1260,1260,1260,0
|
|
20240819,162600,145986710,1260,1260,1260,1260,0
|
|
20240819,162500,145986710,1260,1260,1260,1260,0
|
|
20240819,162400,145986710,1260,1260,1260,1260,0
|
|
20240819,162300,145986710,1260,1260,1260,1260,0
|
|
20240819,162200,145986710,1260,1260,1260,1260,0
|
|
20240819,162100,145986710,1260,1260,1260,1260,0
|
|
20240819,162000,145986710,1260,1260,1260,1260,0
|
|
20240819,161900,145986710,1260,1260,1260,1260,0
|
|
20240819,161800,145986710,1260,1260,1260,1260,0
|
|
20240819,161700,145986710,1260,1260,1260,1260,0
|
|
20240819,161600,145986710,1260,1260,1260,1260,0
|
|
20240819,161500,145986710,1260,1260,1260,1260,0
|
|
20240819,161400,145986710,1260,1260,1260,1260,0
|
|
20240819,161300,145986710,1260,1260,1260,1260,0
|
|
20240819,161200,145986710,1260,1260,1260,1260,472
|
|
20240819,161100,145986710,1260,1260,1260,1260,0
|
|
20240819,161000,145986710,1260,1260,1260,1260,0
|
|
20240819,160900,145986710,1260,1260,1260,1260,0
|
|
20240819,160800,145986710,1260,1260,1260,1260,0
|
|
20240819,160700,145986710,1260,1260,1260,1260,0
|
|
20240819,160600,145986710,1260,1260,1260,1260,0
|
|
20240819,160500,145986710,1260,1260,1260,1260,0
|
|
20240819,160400,145986710,1260,1260,1260,1260,0
|
|
20240819,160300,145986710,1260,1260,1260,1260,0
|
|
20240819,160200,145986710,1260,1260,1260,1260,0
|
|
20240819,160100,145986710,1260,1260,1260,1260,0
|
|
20240819,160000,145986710,1260,1260,1260,1260,0
|
|
20240819,155900,145986710,1260,1260,1260,1260,0
|
|
20240819,155800,145986710,1260,1260,1260,1260,0
|
|
20240819,155700,145986710,1260,1260,1260,1260,0
|
|
20240819,155600,145986710,1260,1260,1260,1260,0
|
|
20240819,155500,145986710,1260,1260,1260,1260,0
|
|
20240819,155400,145986710,1260,1260,1260,1260,0
|
|
20240819,155300,145986710,1260,1260,1260,1260,0
|
|
20240819,155200,145986710,1260,1260,1260,1260,0
|
|
20240819,155100,145986710,1260,1260,1260,1260,0
|
|
20240819,155000,145986710,1260,1260,1260,1260,0
|
|
20240819,154900,145986710,1260,1260,1260,1260,0
|
|
20240819,154800,145986710,1260,1260,1260,1260,0
|
|
20240819,154700,145986710,1260,1260,1260,1260,0
|
|
20240819,154600,145986710,1260,1260,1260,1260,0
|
|
20240819,154500,145986710,1260,1260,1260,1260,0
|
|
20240819,154400,145986710,1260,1260,1260,1260,0
|
|
20240819,154300,145986710,1260,1260,1260,1260,0
|
|
20240819,154200,145986710,1260,1260,1260,1260,472
|
|
20240819,154100,145986710,1260,1260,1260,1260,0
|
|
20240819,154000,145986710,1260,1260,1260,1260,0
|
|
20240819,153900,145986710,1260,1260,1260,1260,0
|
|
20240819,153800,145986710,1260,1260,1260,1260,0
|
|
20240819,153700,145986710,1260,1260,1260,1260,0
|
|
20240819,153600,145986710,1260,1260,1260,1260,0
|
|
20240819,153500,145986710,1260,1260,1260,1260,0
|
|
20240819,153400,145986710,1260,1260,1260,1260,0
|
|
20240819,153300,145986710,1260,1260,1260,1260,0
|
|
20240819,153200,145986710,1260,1260,1260,1260,0
|
|
20240819,153100,145986710,1260,1260,1260,1260,0
|
|
20240819,153000,145986710,1260,1260,1260,1260,472
|
|
20240819,152900,145391990,1261,1261,1261,1261,0
|
|
20240819,152800,145391990,1261,1261,1261,1261,0
|
|
20240819,152700,145391990,1261,1261,1261,1261,0
|
|
20240819,152600,145391990,1261,1261,1261,1261,0
|
|
20240819,152500,145391990,1261,1261,1261,1261,0
|
|
20240819,152400,145391990,1261,1261,1261,1261,0
|
|
20240819,152300,145391990,1261,1261,1261,1261,0
|
|
20240819,152200,145391990,1261,1261,1261,1261,0
|
|
20240819,152100,145391990,1261,1261,1261,1261,0
|
|
20240819,152000,145391990,1261,1261,1261,1261,0
|
|
20240819,151900,145391990,1261,1260,1261,1260,1600
|
|
20240819,151800,143374490,1261,1260,1261,1260,111
|
|
20240819,151700,143234629,1260,1260,1260,1260,0
|
|
20240819,151600,143234629,1260,1256,1260,1256,13
|
|
20240819,151500,143218297,1260,1260,1260,1260,645
|
|
20240819,151400,142405597,1255,1255,1255,1255,886
|
|
20240819,151300,141293667,1255,1259,1259,1255,2696
|
|
20240819,151200,137903380,1262,1262,1262,1262,2
|
|
20240819,151100,137900856,1258,1258,1259,1258,945
|
|
20240819,151000,136711646,1262,1262,1262,1262,1
|
|
20240819,150900,136710384,1260,1259,1260,1259,236
|
|
20240819,150800,136413060,1259,1260,1262,1259,190
|
|
20240819,150700,136173829,1262,1260,1262,1259,211
|
|
20240819,150600,135908116,1260,1261,1261,1259,358
|
|
20240819,150500,135457336,1264,1264,1264,1264,0
|
|
20240819,150400,135457336,1264,1264,1264,1264,0
|
|
20240819,150300,135457336,1264,1264,1264,1264,1
|
|
20240819,150200,135456072,1261,1261,1261,1261,0
|
|
20240819,150100,135456072,1261,1261,1261,1261,81
|
|
20240819,150000,135353931,1265,1265,1265,1265,0
|
|
20240819,145900,135353931,1265,1265,1265,1265,9
|
|
20240819,145800,135342546,1266,1266,1266,1266,0
|
|
20240819,145700,135342546,1266,1266,1266,1266,1
|
|
20240819,145600,135341280,1262,1262,1262,1262,54
|
|
20240819,145500,135273132,1262,1262,1262,1262,0
|
|
20240819,145400,135273132,1262,1262,1262,1262,1
|
|
20240819,145300,135271870,1267,1267,1267,1267,1
|
|
20240819,145200,135270603,1267,1267,1267,1267,0
|
|
20240819,145100,135270603,1267,1267,1267,1267,0
|
|
20240819,145000,135270603,1267,1267,1267,1267,1
|
|
20240819,144900,135269336,1261,1261,1261,1261,0
|
|
20240819,144800,135269336,1261,1261,1261,1261,21
|
|
20240819,144700,135242855,1258,1258,1258,1258,0
|
|
20240819,144600,135242855,1258,1258,1258,1258,0
|
|
20240819,144500,135242855,1258,1258,1258,1258,0
|
|
20240819,144400,135242855,1258,1258,1258,1258,0
|
|
20240819,144300,135242855,1258,1258,1258,1258,0
|
|
20240819,144200,135242855,1258,1258,1258,1258,0
|
|
20240819,144100,135242855,1258,1258,1258,1258,0
|
|
20240819,144000,135242855,1258,1258,1258,1258,0
|
|
20240819,143900,135242855,1258,1258,1258,1258,0
|
|
20240819,143800,135242855,1258,1258,1258,1258,1
|
|
20240819,143700,135241597,1261,1261,1261,1261,0
|
|
20240819,143600,135241597,1261,1261,1261,1261,0
|
|
20240819,143500,135241597,1261,1260,1261,1260,5000
|
|
20240819,143400,128936777,1258,1258,1258,1258,0
|
|
20240819,143300,128936777,1258,1258,1258,1258,1001
|
|
20240819,143200,127677519,1256,1256,1256,1256,0
|
|
20240819,143100,127677519,1256,1256,1256,1256,0
|
|
20240819,143000,127677519,1256,1256,1256,1256,0
|
|
20240819,142900,127677519,1256,1256,1256,1256,1
|
|
20240819,142800,127676263,1256,1259,1259,1256,19
|
|
20240819,142700,127652396,1255,1257,1257,1255,1893
|
|
20240819,142600,125274396,1259,1257,1259,1257,72
|
|
20240819,142500,125183890,1257,1257,1257,1257,0
|
|
20240819,142400,125183890,1257,1258,1258,1257,61
|
|
20240819,142300,125107194,1260,1260,1260,1260,0
|
|
20240819,142200,125107194,1260,1260,1260,1260,0
|
|
20240819,142100,125107194,1260,1260,1260,1260,0
|
|
20240819,142000,125107194,1260,1260,1260,1260,0
|
|
20240819,141900,125107194,1260,1260,1260,1260,0
|
|
20240819,141800,125107194,1260,1260,1260,1260,3
|
|
20240819,141700,125103414,1260,1260,1260,1260,4
|
|
20240819,141600,125098374,1260,1259,1261,1259,460
|
|
20240819,141500,124518771,1257,1257,1257,1257,0
|
|
20240819,141400,124518771,1257,1257,1257,1257,44
|
|
20240819,141300,124463463,1256,1256,1256,1256,0
|
|
20240819,141200,124463463,1256,1256,1256,1256,0
|
|
20240819,141100,124463463,1256,1257,1257,1256,1050
|
|
20240819,141000,123144613,1260,1260,1260,1260,0
|
|
20240819,140900,123144613,1260,1260,1260,1260,62
|
|
20240819,140800,123066493,1260,1260,1260,1260,150
|
|
20240819,140700,122877493,1260,1260,1260,1260,10
|
|
20240819,140600,122864893,1260,1260,1260,1260,0
|
|
20240819,140500,122864893,1260,1260,1260,1260,0
|
|
20240819,140400,122864893,1260,1260,1260,1260,201
|
|
20240819,140300,122611633,1259,1259,1259,1259,0
|
|
20240819,140200,122611633,1259,1259,1259,1259,36
|
|
20240819,140100,122566309,1259,1259,1259,1259,2
|
|
20240819,140000,122563791,1255,1255,1255,1255,0
|
|
20240819,135900,122563791,1255,1255,1255,1255,349
|
|
20240819,135800,122125796,1259,1259,1259,1259,2
|
|
20240819,135700,122123278,1255,1257,1257,1255,857
|
|
20240819,135600,121046687,1260,1260,1260,1260,0
|
|
20240819,135500,121046687,1260,1260,1260,1260,10
|
|
20240819,135400,121034087,1260,1259,1260,1259,10
|
|
20240819,135300,121021488,1260,1260,1260,1260,0
|
|
20240819,135200,121021488,1260,1260,1260,1260,0
|
|
20240819,135100,121021488,1260,1260,1260,1260,0
|
|
20240819,135000,121021488,1260,1260,1260,1260,1
|
|
20240819,134900,121020228,1258,1259,1259,1258,319
|
|
20240819,134800,120618908,1263,1263,1263,1263,118
|
|
20240819,134700,120469874,1261,1261,1261,1261,0
|
|
20240819,134600,120469874,1261,1261,1261,1261,100
|
|
20240819,134500,120343774,1269,1269,1269,1269,0
|
|
20240819,134400,120343774,1269,1269,1269,1269,0
|
|
20240819,134300,120343774,1269,1262,1269,1262,78
|
|
20240819,134200,120245295,1262,1262,1262,1259,2083
|
|
20240819,134100,117618833,1262,1262,1262,1262,0
|
|
20240819,134000,117618833,1262,1262,1262,1262,1699
|
|
20240819,133900,115474695,1270,1270,1270,1270,0
|
|
20240819,133800,115474695,1270,1270,1270,1270,0
|
|
20240819,133700,115474695,1270,1270,1270,1270,0
|
|
20240819,133600,115474695,1270,1270,1270,1270,10
|
|
20240819,133500,115461995,1263,1263,1263,1263,0
|
|
20240819,133400,115461995,1263,1263,1263,1263,18
|
|
20240819,133300,115439261,1270,1270,1270,1270,0
|
|
20240819,133200,115439261,1270,1270,1270,1270,0
|
|
20240819,133100,115439261,1270,1270,1270,1270,0
|
|
20240819,133000,115439261,1270,1270,1270,1270,0
|
|
20240819,132900,115439261,1270,1270,1270,1270,0
|
|
20240819,132800,115439261,1270,1263,1270,1263,20
|
|
20240819,132700,115413987,1270,1270,1270,1270,0
|
|
20240819,132600,115413987,1270,1270,1270,1270,0
|
|
20240819,132500,115413987,1270,1270,1270,1270,0
|
|
20240819,132400,115413987,1270,1263,1270,1263,202
|
|
20240819,132300,115158847,1263,1263,1263,1263,10
|
|
20240819,132200,115146217,1263,1263,1263,1263,20
|
|
20240819,132100,115120957,1263,1263,1263,1263,14
|
|
20240819,132000,115103275,1263,1263,1263,1263,0
|
|
20240819,131900,115103275,1263,1270,1270,1263,1579
|
|
20240819,131800,113107544,1264,1264,1264,1264,0
|
|
20240819,131700,113107544,1264,1264,1264,1264,121
|
|
20240819,131600,112954600,1270,1270,1270,1270,0
|
|
20240819,131500,112954600,1270,1270,1270,1270,0
|
|
20240819,131400,112954600,1270,1270,1270,1270,0
|
|
20240819,131300,112954600,1270,1270,1270,1270,0
|
|
20240819,131200,112954600,1270,1270,1270,1270,0
|
|
20240819,131100,112954600,1270,1270,1270,1270,0
|
|
20240819,131000,112954600,1270,1266,1270,1265,41
|
|
20240819,130900,112902715,1270,1270,1270,1270,0
|
|
20240819,130800,112902715,1270,1270,1270,1270,0
|
|
20240819,130700,112902715,1270,1270,1270,1270,0
|
|
20240819,130600,112902715,1270,1270,1270,1270,0
|
|
20240819,130500,112902715,1270,1270,1270,1270,0
|
|
20240819,130400,112902715,1270,1270,1270,1270,50
|
|
20240819,130300,112839215,1270,1270,1270,1270,0
|
|
20240819,130200,112839215,1270,1270,1270,1270,0
|
|
20240819,130100,112839215,1270,1270,1270,1270,0
|
|
20240819,130000,112839215,1270,1270,1270,1270,0
|
|
20240819,125900,112839215,1270,1270,1270,1270,0
|
|
20240819,125800,112839215,1270,1270,1270,1270,0
|
|
20240819,125700,112839215,1270,1270,1270,1270,1
|
|
20240819,125600,112837945,1270,1270,1270,1270,0
|
|
20240819,125500,112837945,1270,1270,1270,1270,0
|
|
20240819,125400,112837945,1270,1270,1270,1270,0
|
|
20240819,125300,112837945,1270,1270,1270,1270,0
|
|
20240819,125200,112837945,1270,1270,1270,1270,0
|
|
20240819,125100,112837945,1270,1263,1270,1263,127
|
|
20240819,125000,112677467,1263,1263,1263,1263,0
|
|
20240819,124900,112677467,1263,1263,1263,1263,44
|
|
20240819,124800,112621895,1271,1271,1271,1271,0
|
|
20240819,124700,112621895,1271,1271,1271,1271,0
|
|
20240819,124600,112621895,1271,1271,1271,1271,0
|
|
20240819,124500,112621895,1271,1271,1271,1271,0
|
|
20240819,124400,112621895,1271,1271,1271,1271,0
|
|
20240819,124300,112621895,1271,1263,1271,1263,301
|
|
20240819,124200,112241724,1272,1272,1272,1272,0
|
|
20240819,124100,112241724,1272,1272,1272,1272,0
|
|
20240819,124000,112241724,1272,1271,1272,1271,10
|
|
20240819,123900,112229013,1271,1271,1271,1271,1
|
|
20240819,123800,112227742,1265,1265,1265,1265,0
|
|
20240819,123700,112227742,1265,1265,1265,1265,850
|
|
20240819,123600,111152492,1272,1272,1272,1272,0
|
|
20240819,123500,111152492,1272,1272,1272,1272,0
|
|
20240819,123400,111152492,1272,1272,1272,1272,0
|
|
20240819,123300,111152492,1272,1272,1272,1272,1
|
|
20240819,123200,111151220,1265,1265,1265,1265,0
|
|
20240819,123100,111151220,1265,1265,1265,1265,172
|
|
20240819,123000,110933640,1265,1265,1265,1265,0
|
|
20240819,122900,110933640,1265,1265,1265,1265,654
|
|
20240819,122800,110106330,1270,1270,1270,1270,0
|
|
20240819,122700,110106330,1270,1270,1270,1270,1
|
|
20240819,122600,110105060,1270,1270,1270,1270,0
|
|
20240819,122500,110105060,1270,1270,1270,1270,0
|
|
20240819,122400,110105060,1270,1270,1270,1270,0
|
|
20240819,122300,110105060,1270,1270,1270,1270,0
|
|
20240819,122200,110105060,1270,1270,1270,1270,0
|
|
20240819,122100,110105060,1270,1270,1270,1270,0
|
|
20240819,122000,110105060,1270,1270,1270,1270,0
|
|
20240819,121900,110105060,1270,1264,1270,1264,307
|
|
20240819,121800,109715191,1263,1263,1263,1263,0
|
|
20240819,121700,109715191,1263,1263,1263,1263,0
|
|
20240819,121600,109715191,1263,1263,1263,1263,510
|
|
20240819,121500,109071061,1263,1263,1263,1263,0
|
|
20240819,121400,109071061,1263,1263,1263,1263,0
|
|
20240819,121300,109071061,1263,1270,1270,1263,13
|
|
20240819,121200,109054629,1272,1272,1272,1272,0
|
|
20240819,121100,109054629,1272,1272,1272,1272,0
|
|
20240819,121000,109054629,1272,1265,1272,1265,7
|
|
20240819,120900,109045767,1275,1275,1275,1275,0
|
|
20240819,120800,109045767,1275,1275,1275,1275,0
|
|
20240819,120700,109045767,1275,1271,1275,1271,26
|
|
20240819,120600,109012681,1271,1268,1271,1268,21
|
|
20240819,120500,108986026,1257,1257,1257,1257,0
|
|
20240819,120400,108986026,1257,1257,1257,1257,0
|
|
20240819,120300,108986026,1257,1257,1257,1257,0
|
|
20240819,120200,108986026,1257,1257,1257,1257,0
|
|
20240819,120100,108986026,1257,1257,1257,1257,920
|
|
20240819,120000,107829586,1251,1259,1259,1251,9807
|
|
20240819,115900,95504236,1260,1260,1260,1260,0
|
|
20240819,115800,95504236,1260,1268,1268,1260,7818
|
|
20240819,115700,85617791,1271,1271,1271,1271,0
|
|
20240819,115600,85617791,1271,1271,1271,1271,0
|
|
20240819,115500,85617791,1271,1271,1271,1271,0
|
|
20240819,115400,85617791,1271,1271,1271,1271,0
|
|
20240819,115300,85617791,1271,1271,1271,1271,0
|
|
20240819,115200,85617791,1271,1271,1271,1271,0
|
|
20240819,115100,85617791,1271,1266,1271,1266,2
|
|
20240819,115000,85615254,1267,1268,1268,1267,1953
|
|
20240819,114900,83140019,1270,1270,1270,1270,0
|
|
20240819,114800,83140019,1270,1270,1270,1270,0
|
|
20240819,114700,83140019,1270,1270,1270,1270,0
|
|
20240819,114600,83140019,1270,1270,1270,1270,0
|
|
20240819,114500,83140019,1270,1270,1270,1270,0
|
|
20240819,114400,83140019,1270,1270,1270,1270,0
|
|
20240819,114300,83140019,1270,1270,1270,1270,0
|
|
20240819,114200,83140019,1270,1270,1270,1270,0
|
|
20240819,114100,83140019,1270,1270,1270,1270,169
|
|
20240819,114000,82925389,1275,1275,1275,1275,0
|
|
20240819,113900,82925389,1275,1269,1275,1269,45
|
|
20240819,113800,82868278,1267,1267,1267,1267,0
|
|
20240819,113700,82868278,1267,1268,1268,1267,514
|
|
20240819,113600,82216590,1269,1269,1269,1269,0
|
|
20240819,113500,82216590,1269,1269,1269,1269,0
|
|
20240819,113400,82216590,1269,1270,1270,1269,56
|
|
20240819,113300,82145488,1270,1270,1270,1270,40
|
|
20240819,113200,82094688,1270,1270,1270,1270,0
|
|
20240819,113100,82094688,1270,1270,1270,1270,100
|
|
20240819,113000,81967688,1275,1275,1275,1275,0
|
|
20240819,112900,81967688,1275,1275,1275,1275,0
|
|
20240819,112800,81967688,1275,1275,1275,1275,1
|
|
20240819,112700,81966413,1270,1270,1270,1270,3057
|
|
20240819,112600,78084023,1270,1270,1270,1270,0
|
|
20240819,112500,78084023,1270,1270,1270,1270,0
|
|
20240819,112400,78084023,1270,1270,1270,1270,0
|
|
20240819,112300,78084023,1270,1275,1275,1270,7413
|
|
20240819,112200,68652736,1282,1282,1282,1282,0
|
|
20240819,112100,68652736,1282,1282,1282,1282,1
|
|
20240819,112000,68651454,1282,1282,1282,1282,0
|
|
20240819,111900,68651454,1282,1282,1282,1282,0
|
|
20240819,111800,68651454,1282,1282,1282,1282,0
|
|
20240819,111700,68651454,1282,1282,1282,1282,0
|
|
20240819,111600,68651454,1282,1282,1282,1282,0
|
|
20240819,111500,68651454,1282,1282,1282,1282,0
|
|
20240819,111400,68651454,1282,1282,1282,1282,0
|
|
20240819,111300,68651454,1282,1282,1282,1282,500
|
|
20240819,111200,68010454,1282,1282,1282,1282,0
|
|
20240819,111100,68010454,1282,1282,1282,1282,0
|
|
20240819,111000,68010454,1282,1282,1282,1282,100
|
|
20240819,110900,67882254,1282,1282,1282,1282,5
|
|
20240819,110800,67875844,1284,1284,1284,1284,0
|
|
20240819,110700,67875844,1284,1284,1284,1284,0
|
|
20240819,110600,67875844,1284,1284,1284,1284,0
|
|
20240819,110500,67875844,1284,1284,1284,1284,0
|
|
20240819,110400,67875844,1284,1284,1284,1284,0
|
|
20240819,110300,67875844,1284,1284,1284,1284,0
|
|
20240819,110200,67875844,1284,1284,1284,1284,0
|
|
20240819,110100,67875844,1284,1284,1284,1284,0
|
|
20240819,110000,67875844,1284,1284,1284,1284,0
|
|
20240819,105900,67875844,1284,1284,1284,1284,0
|
|
20240819,105800,67875844,1284,1284,1284,1284,0
|
|
20240819,105700,67875844,1284,1284,1284,1284,0
|
|
20240819,105600,67875844,1284,1284,1284,1284,0
|
|
20240819,105500,67875844,1284,1284,1284,1284,0
|
|
20240819,105400,67875844,1284,1284,1284,1284,0
|
|
20240819,105300,67875844,1284,1284,1284,1284,0
|
|
20240819,105200,67875844,1284,1284,1284,1284,0
|
|
20240819,105100,67875844,1284,1284,1284,1284,0
|
|
20240819,105000,67875844,1284,1284,1284,1284,0
|
|
20240819,104900,67875844,1284,1284,1284,1284,0
|
|
20240819,104800,67875844,1284,1284,1284,1284,0
|
|
20240819,104700,67875844,1284,1284,1284,1284,0
|
|
20240819,104600,67875844,1284,1284,1284,1284,0
|
|
20240819,104500,67875844,1284,1284,1284,1284,0
|
|
20240819,104400,67875844,1284,1284,1284,1284,0
|
|
20240819,104300,67875844,1284,1284,1284,1284,0
|
|
20240819,104200,67875844,1284,1284,1284,1284,0
|
|
20240819,104100,67875844,1284,1284,1284,1284,0
|
|
20240819,104000,67875844,1284,1284,1284,1284,0
|
|
20240819,103900,67875844,1284,1284,1284,1284,0
|
|
20240819,103800,67875844,1284,1284,1284,1284,0
|
|
20240819,103700,67875844,1284,1284,1284,1284,1
|
|
20240819,103600,67874560,1284,1284,1284,1284,0
|
|
20240819,103500,67874560,1284,1284,1284,1284,0
|
|
20240819,103400,67874560,1284,1284,1284,1284,1
|
|
20240819,103300,67873276,1284,1284,1284,1284,0
|
|
20240819,103200,67873276,1284,1282,1284,1282,13
|
|
20240819,103100,67856602,1279,1274,1279,1274,1022
|
|
20240819,103000,66549569,1279,1279,1279,1279,0
|
|
20240819,102900,66549569,1279,1279,1279,1279,0
|
|
20240819,102800,66549569,1279,1274,1279,1274,120
|
|
20240819,102700,66396679,1279,1279,1279,1279,0
|
|
20240819,102600,66396679,1279,1279,1279,1279,0
|
|
20240819,102500,66396679,1279,1279,1279,1279,0
|
|
20240819,102400,66396679,1279,1275,1279,1273,2400
|
|
20240819,102300,63338995,1284,1284,1284,1284,0
|
|
20240819,102200,63338995,1284,1284,1284,1284,0
|
|
20240819,102100,63338995,1284,1284,1284,1284,0
|
|
20240819,102000,63338995,1284,1284,1284,1284,0
|
|
20240819,101900,63338995,1284,1284,1284,1284,0
|
|
20240819,101800,63338995,1284,1283,1284,1283,502
|
|
20240819,101700,62694927,1283,1283,1283,1283,0
|
|
20240819,101600,62694927,1283,1283,1283,1283,1
|
|
20240819,101500,62693644,1275,1275,1275,1275,100
|
|
20240819,101400,62566144,1282,1282,1282,1282,0
|
|
20240819,101300,62566144,1282,1282,1282,1282,0
|
|
20240819,101200,62566144,1282,1282,1282,1282,2000
|
|
20240819,101100,60002144,1282,1282,1282,1282,0
|
|
20240819,101000,60002144,1282,1282,1282,1282,0
|
|
20240819,100900,60002144,1282,1282,1282,1282,1
|
|
20240819,100800,60000862,1275,1275,1275,1275,584
|
|
20240819,100700,59256262,1283,1283,1283,1283,0
|
|
20240819,100600,59256262,1283,1283,1283,1283,2
|
|
20240819,100500,59253696,1276,1276,1276,1276,622
|
|
20240819,100400,58460024,1283,1277,1283,1276,101
|
|
20240819,100300,58331123,1284,1284,1284,1284,0
|
|
20240819,100200,58331123,1284,1284,1284,1284,0
|
|
20240819,100100,58331123,1284,1278,1284,1276,101
|
|
20240819,100000,58202135,1285,1285,1285,1285,1
|
|
20240819,095900,58200850,1278,1278,1278,1278,1058
|
|
20240819,095800,56848726,1278,1278,1278,1278,60
|
|
20240819,095700,56772046,1285,1285,1285,1285,0
|
|
20240819,095600,56772046,1285,1285,1285,1285,0
|
|
20240819,095500,56772046,1285,1285,1285,1285,0
|
|
20240819,095400,56772046,1285,1285,1285,1285,0
|
|
20240819,095300,56772046,1285,1285,1285,1285,1
|
|
20240819,095200,56770761,1285,1285,1285,1285,53
|
|
20240819,095100,56702656,1285,1285,1285,1285,0
|
|
20240819,095000,56702656,1285,1285,1285,1285,3
|
|
20240819,094900,56698801,1285,1285,1285,1285,3
|
|
20240819,094800,56694946,1285,1285,1285,1285,0
|
|
20240819,094700,56694946,1285,1285,1285,1285,0
|
|
20240819,094600,56694946,1285,1285,1285,1285,0
|
|
20240819,094500,56694946,1285,1285,1285,1285,2
|
|
20240819,094400,56692376,1281,1281,1281,1281,18
|
|
20240819,094300,56669318,1285,1285,1285,1285,0
|
|
20240819,094200,56669318,1285,1285,1285,1285,0
|
|
20240819,094100,56669318,1285,1285,1285,1285,0
|
|
20240819,094000,56669318,1285,1285,1285,1285,785
|
|
20240819,093900,55660593,1285,1285,1285,1285,0
|
|
20240819,093800,55660593,1285,1285,1285,1285,100
|
|
20240819,093700,55532093,1285,1284,1285,1284,36
|
|
20240819,093600,55485868,1282,1282,1282,1282,0
|
|
20240819,093500,55485868,1282,1282,1282,1282,897
|
|
20240819,093400,54335914,1285,1286,1286,1283,110
|
|
20240819,093300,54194773,1282,1282,1282,1282,100
|
|
20240819,093200,54066573,1286,1286,1286,1286,31
|
|
20240819,093100,54026707,1283,1283,1283,1283,137
|
|
20240819,093000,53850936,1285,1285,1285,1285,0
|
|
20240819,092900,53850936,1285,1285,1285,1285,10
|
|
20240819,092800,53838086,1286,1286,1286,1286,0
|
|
20240819,092700,53838086,1286,1286,1286,1286,500
|
|
20240819,092600,53195086,1286,1286,1286,1286,529
|
|
20240819,092500,52514792,1286,1280,1286,1280,15
|
|
20240819,092400,52495580,1280,1278,1286,1278,253
|
|
20240819,092300,52172022,1286,1286,1286,1277,203
|
|
20240819,092200,51912764,1277,1277,1277,1277,500
|
|
20240819,092100,51274264,1277,1277,1277,1277,0
|
|
20240819,092000,51274264,1277,1280,1280,1277,157
|
|
20240819,091900,51073599,1287,1287,1287,1287,0
|
|
20240819,091800,51073599,1287,1286,1287,1286,1444
|
|
20240819,091700,49216113,1286,1286,1286,1286,0
|
|
20240819,091600,49216113,1286,1278,1286,1278,1003
|
|
20240819,091500,47934255,1286,1286,1286,1286,0
|
|
20240819,091400,47934255,1286,1286,1286,1286,0
|
|
20240819,091300,47934255,1286,1286,1286,1286,6
|
|
20240819,091200,47926539,1286,1286,1286,1286,3
|
|
20240819,091100,47922681,1280,1279,1280,1278,1612
|
|
20240819,091000,45860023,1280,1280,1280,1280,0
|
|
20240819,090900,45860023,1280,1280,1280,1280,1001
|
|
20240819,090800,44578743,1288,1288,1288,1288,1
|
|
20240819,090700,44577455,1288,1288,1288,1288,0
|
|
20240819,090600,44577455,1288,1288,1288,1288,0
|
|
20240819,090500,44577455,1288,1287,1288,1287,502
|
|
20240819,090400,43931379,1287,1272,1287,1272,26527
|
|
20240819,090300,10186712,1272,1271,1272,1271,4589
|
|
20240819,090200,4349510,1272,1280,1280,1272,779
|
|
20240819,090100,3356716,1277,1281,1281,1277,379
|
|
20240819,090000,2872578,1282,1290,1290,1282,2237
|