598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185500,322347872,1522,1522,1522,1522,5095
|
|
20240819,185400,322347872,1522,1522,1522,1522,0
|
|
20240819,185300,322347872,1522,1522,1522,1522,0
|
|
20240819,185200,322347872,1522,1522,1522,1522,0
|
|
20240819,185100,322347872,1522,1522,1522,1522,0
|
|
20240819,185000,322347872,1522,1522,1522,1522,0
|
|
20240819,184900,322347872,1522,1522,1522,1522,0
|
|
20240819,184800,322347872,1522,1522,1522,1522,0
|
|
20240819,184700,322347872,1522,1522,1522,1522,0
|
|
20240819,184600,322347872,1522,1522,1522,1522,0
|
|
20240819,184500,322347872,1522,1522,1522,1522,0
|
|
20240819,184400,322347872,1522,1522,1522,1522,0
|
|
20240819,184300,322347872,1522,1522,1522,1522,0
|
|
20240819,184200,322347872,1522,1522,1522,1522,0
|
|
20240819,184100,322347872,1522,1522,1522,1522,0
|
|
20240819,184000,322347872,1522,1522,1522,1522,0
|
|
20240819,183900,322347872,1522,1522,1522,1522,0
|
|
20240819,183800,322347872,1522,1522,1522,1522,0
|
|
20240819,183700,322347872,1522,1522,1522,1522,0
|
|
20240819,183600,322347872,1522,1522,1522,1522,0
|
|
20240819,183500,322347872,1522,1522,1522,1522,0
|
|
20240819,183400,322347872,1522,1522,1522,1522,0
|
|
20240819,183300,322347872,1522,1522,1522,1522,0
|
|
20240819,183200,322347872,1522,1522,1522,1522,0
|
|
20240819,183100,322347872,1522,1522,1522,1522,0
|
|
20240819,183000,322347872,1522,1522,1522,1522,0
|
|
20240819,182900,322347872,1522,1522,1522,1522,0
|
|
20240819,182800,322347872,1522,1522,1522,1522,0
|
|
20240819,182700,322347872,1522,1522,1522,1522,0
|
|
20240819,182600,322347872,1522,1522,1522,1522,0
|
|
20240819,182500,322347872,1522,1522,1522,1522,5095
|
|
20240819,182400,322347872,1522,1522,1522,1522,0
|
|
20240819,182300,322347872,1522,1522,1522,1522,0
|
|
20240819,182200,322347872,1522,1522,1522,1522,0
|
|
20240819,182100,322347872,1522,1522,1522,1522,0
|
|
20240819,182000,322347872,1522,1522,1522,1522,0
|
|
20240819,181900,322347872,1522,1522,1522,1522,0
|
|
20240819,181800,322347872,1522,1522,1522,1522,0
|
|
20240819,181700,322347872,1522,1522,1522,1522,0
|
|
20240819,181600,322347872,1522,1522,1522,1522,0
|
|
20240819,181500,322347872,1522,1522,1522,1522,0
|
|
20240819,181400,322347872,1522,1522,1522,1522,0
|
|
20240819,181300,322347872,1522,1522,1522,1522,0
|
|
20240819,181200,322347872,1522,1522,1522,1522,0
|
|
20240819,181100,322347872,1522,1522,1522,1522,0
|
|
20240819,181000,322347872,1522,1522,1522,1522,0
|
|
20240819,180900,322347872,1522,1522,1522,1522,0
|
|
20240819,180800,322347872,1522,1522,1522,1522,0
|
|
20240819,180700,322347872,1522,1522,1522,1522,0
|
|
20240819,180600,322347872,1522,1522,1522,1522,0
|
|
20240819,180500,322347872,1522,1522,1522,1522,0
|
|
20240819,180400,322347872,1522,1522,1522,1522,0
|
|
20240819,180300,322347872,1522,1522,1522,1522,0
|
|
20240819,180200,322347872,1522,1522,1522,1522,0
|
|
20240819,180100,322347872,1522,1522,1522,1522,0
|
|
20240819,180000,322347872,1522,1522,1522,1522,0
|
|
20240819,175900,322347872,1522,1522,1522,1522,0
|
|
20240819,175800,322347872,1522,1522,1522,1522,0
|
|
20240819,175700,322347872,1522,1522,1522,1522,0
|
|
20240819,175600,322347872,1522,1522,1522,1522,0
|
|
20240819,175500,322347872,1522,1522,1522,1522,5095
|
|
20240819,175400,322347872,1522,1522,1522,1522,0
|
|
20240819,175300,322347872,1522,1522,1522,1522,0
|
|
20240819,175200,322347872,1522,1522,1522,1522,0
|
|
20240819,175100,322347872,1522,1522,1522,1522,0
|
|
20240819,175000,322347872,1522,1522,1522,1522,0
|
|
20240819,174900,322347872,1522,1522,1522,1522,0
|
|
20240819,174800,322347872,1522,1522,1522,1522,0
|
|
20240819,174700,322347872,1522,1522,1522,1522,0
|
|
20240819,174600,322347872,1522,1522,1522,1522,0
|
|
20240819,174500,322347872,1522,1522,1522,1522,0
|
|
20240819,174400,322347872,1522,1522,1522,1522,0
|
|
20240819,174300,322347872,1522,1522,1522,1522,0
|
|
20240819,174200,322347872,1522,1522,1522,1522,0
|
|
20240819,174100,322347872,1522,1522,1522,1522,0
|
|
20240819,174000,322347872,1522,1522,1522,1522,0
|
|
20240819,173900,322347872,1522,1522,1522,1522,0
|
|
20240819,173800,322347872,1522,1522,1522,1522,0
|
|
20240819,173700,322347872,1522,1522,1522,1522,0
|
|
20240819,173600,322347872,1522,1522,1522,1522,0
|
|
20240819,173500,322347872,1522,1522,1522,1522,0
|
|
20240819,173400,322347872,1522,1522,1522,1522,0
|
|
20240819,173300,322347872,1522,1522,1522,1522,0
|
|
20240819,173200,322347872,1522,1522,1522,1522,0
|
|
20240819,173100,322347872,1522,1522,1522,1522,0
|
|
20240819,173000,322347872,1522,1522,1522,1522,0
|
|
20240819,172900,322347872,1522,1522,1522,1522,0
|
|
20240819,172800,322347872,1522,1522,1522,1522,0
|
|
20240819,172700,322347872,1522,1522,1522,1522,0
|
|
20240819,172600,322347872,1522,1522,1522,1522,0
|
|
20240819,172500,322347872,1522,1522,1522,1522,5095
|
|
20240819,172400,322347872,1522,1522,1522,1522,0
|
|
20240819,172300,322347872,1522,1522,1522,1522,0
|
|
20240819,172200,322347872,1522,1522,1522,1522,0
|
|
20240819,172100,322347872,1522,1522,1522,1522,0
|
|
20240819,172000,322347872,1522,1522,1522,1522,0
|
|
20240819,171900,322347872,1522,1522,1522,1522,0
|
|
20240819,171800,322347872,1522,1522,1522,1522,0
|
|
20240819,171700,322347872,1522,1522,1522,1522,0
|
|
20240819,171600,322347872,1522,1522,1522,1522,0
|
|
20240819,171500,322347872,1522,1522,1522,1522,0
|
|
20240819,171400,322347872,1522,1522,1522,1522,0
|
|
20240819,171300,322347872,1522,1522,1522,1522,0
|
|
20240819,171200,322347872,1522,1522,1522,1522,0
|
|
20240819,171100,322347872,1522,1522,1522,1522,0
|
|
20240819,171000,322347872,1522,1522,1522,1522,0
|
|
20240819,170900,322347872,1522,1522,1522,1522,0
|
|
20240819,170800,322347872,1522,1522,1522,1522,0
|
|
20240819,170700,322347872,1522,1522,1522,1522,0
|
|
20240819,170600,322347872,1522,1522,1522,1522,0
|
|
20240819,170500,322347872,1522,1522,1522,1522,0
|
|
20240819,170400,322347872,1522,1522,1522,1522,0
|
|
20240819,170300,322347872,1522,1522,1522,1522,0
|
|
20240819,170200,322347872,1522,1522,1522,1522,0
|
|
20240819,170100,322347872,1522,1522,1522,1522,0
|
|
20240819,170000,322347872,1522,1522,1522,1522,0
|
|
20240819,165900,322347872,1522,1522,1522,1522,0
|
|
20240819,165800,322347872,1522,1522,1522,1522,0
|
|
20240819,165700,322347872,1522,1522,1522,1522,0
|
|
20240819,165600,322347872,1522,1522,1522,1522,0
|
|
20240819,165500,322347872,1522,1522,1522,1522,5095
|
|
20240819,165400,322347872,1522,1522,1522,1522,0
|
|
20240819,165300,322347872,1522,1522,1522,1522,0
|
|
20240819,165200,322347872,1522,1522,1522,1522,0
|
|
20240819,165100,322347872,1522,1522,1522,1522,0
|
|
20240819,165000,322347872,1522,1522,1522,1522,0
|
|
20240819,164900,322347872,1522,1522,1522,1522,0
|
|
20240819,164800,322347872,1522,1522,1522,1522,0
|
|
20240819,164700,322347872,1522,1522,1522,1522,0
|
|
20240819,164600,322347872,1522,1522,1522,1522,0
|
|
20240819,164500,322347872,1522,1522,1522,1522,0
|
|
20240819,164400,322347872,1522,1522,1522,1522,0
|
|
20240819,164300,322347872,1522,1522,1522,1522,0
|
|
20240819,164200,322347872,1522,1522,1522,1522,0
|
|
20240819,164100,322347872,1522,1522,1522,1522,0
|
|
20240819,164000,322347872,1522,1522,1522,1522,0
|
|
20240819,163900,322347872,1522,1522,1522,1522,0
|
|
20240819,163800,322347872,1522,1522,1522,1522,0
|
|
20240819,163700,322347872,1522,1522,1522,1522,0
|
|
20240819,163600,322347872,1522,1522,1522,1522,0
|
|
20240819,163500,322347872,1522,1522,1522,1522,0
|
|
20240819,163400,322347872,1522,1522,1522,1522,0
|
|
20240819,163300,322347872,1522,1522,1522,1522,0
|
|
20240819,163200,322347872,1522,1522,1522,1522,0
|
|
20240819,163100,322347872,1522,1522,1522,1522,0
|
|
20240819,163000,322347872,1522,1522,1522,1522,0
|
|
20240819,162900,322347872,1522,1522,1522,1522,0
|
|
20240819,162800,322347872,1522,1522,1522,1522,0
|
|
20240819,162700,322347872,1522,1522,1522,1522,0
|
|
20240819,162600,322347872,1522,1522,1522,1522,0
|
|
20240819,162500,322347872,1522,1522,1522,1522,5095
|
|
20240819,162400,322347872,1522,1522,1522,1522,0
|
|
20240819,162300,322347872,1522,1522,1522,1522,0
|
|
20240819,162200,322347872,1522,1522,1522,1522,0
|
|
20240819,162100,322347872,1522,1522,1522,1522,0
|
|
20240819,162000,322347872,1522,1522,1522,1522,0
|
|
20240819,161900,322347872,1522,1522,1522,1522,0
|
|
20240819,161800,322347872,1522,1522,1522,1522,0
|
|
20240819,161700,322347872,1522,1522,1522,1522,0
|
|
20240819,161600,322347872,1522,1522,1522,1522,0
|
|
20240819,161500,322347872,1522,1522,1522,1522,0
|
|
20240819,161400,322347872,1522,1522,1522,1522,0
|
|
20240819,161300,322347872,1522,1522,1522,1522,0
|
|
20240819,161200,322347872,1522,1522,1522,1522,0
|
|
20240819,161100,322347872,1522,1522,1522,1522,0
|
|
20240819,161000,322347872,1522,1522,1522,1522,0
|
|
20240819,160900,322347872,1522,1522,1522,1522,0
|
|
20240819,160800,322347872,1522,1522,1522,1522,0
|
|
20240819,160700,322347872,1522,1522,1522,1522,0
|
|
20240819,160600,322347872,1522,1522,1522,1522,0
|
|
20240819,160500,322347872,1522,1522,1522,1522,0
|
|
20240819,160400,322347872,1522,1522,1522,1522,0
|
|
20240819,160300,322347872,1522,1522,1522,1522,0
|
|
20240819,160200,322347872,1522,1522,1522,1522,0
|
|
20240819,160100,322347872,1522,1522,1522,1522,0
|
|
20240819,160000,322347872,1522,1522,1522,1522,0
|
|
20240819,155900,322347872,1522,1522,1522,1522,0
|
|
20240819,155800,322347872,1522,1522,1522,1522,0
|
|
20240819,155700,322347872,1522,1522,1522,1522,0
|
|
20240819,155600,322347872,1522,1522,1522,1522,0
|
|
20240819,155500,322347872,1522,1522,1522,1522,5095
|
|
20240819,155400,322347872,1522,1522,1522,1522,0
|
|
20240819,155300,322347872,1522,1522,1522,1522,0
|
|
20240819,155200,322347872,1522,1522,1522,1522,0
|
|
20240819,155100,322347872,1522,1522,1522,1522,0
|
|
20240819,155000,322347872,1522,1522,1522,1522,0
|
|
20240819,154900,322347872,1522,1522,1522,1522,0
|
|
20240819,154800,322347872,1522,1522,1522,1522,0
|
|
20240819,154700,322347872,1522,1522,1522,1522,0
|
|
20240819,154600,322347872,1522,1522,1522,1522,0
|
|
20240819,154500,322347872,1522,1522,1522,1522,0
|
|
20240819,154400,322347872,1522,1522,1522,1522,0
|
|
20240819,154300,322347872,1522,1522,1522,1522,0
|
|
20240819,154200,322347872,1522,1522,1522,1522,0
|
|
20240819,154100,322347872,1522,1522,1522,1522,0
|
|
20240819,154000,322347872,1522,1522,1522,1522,0
|
|
20240819,153900,322347872,1522,1522,1522,1522,0
|
|
20240819,153800,322347872,1522,1522,1522,1522,0
|
|
20240819,153700,322347872,1522,1522,1522,1522,0
|
|
20240819,153600,322347872,1522,1522,1522,1522,0
|
|
20240819,153500,322347872,1522,1522,1522,1522,0
|
|
20240819,153400,322347872,1522,1522,1522,1522,0
|
|
20240819,153300,322347872,1522,1522,1522,1522,0
|
|
20240819,153200,322347872,1522,1522,1522,1522,0
|
|
20240819,153100,322347872,1522,1522,1522,1522,0
|
|
20240819,153000,322347872,1522,1522,1522,1522,5095
|
|
20240819,152900,314593282,1503,1503,1503,1503,0
|
|
20240819,152800,314593282,1503,1503,1503,1503,0
|
|
20240819,152700,314593282,1503,1503,1503,1503,0
|
|
20240819,152600,314593282,1503,1503,1503,1503,0
|
|
20240819,152500,314593282,1503,1503,1503,1503,0
|
|
20240819,152400,314593282,1503,1503,1503,1503,0
|
|
20240819,152300,314593282,1503,1503,1503,1503,0
|
|
20240819,152200,314593282,1503,1503,1503,1503,0
|
|
20240819,152100,314593282,1503,1503,1503,1503,0
|
|
20240819,152000,314593282,1503,1503,1503,1503,0
|
|
20240819,151900,314593282,1503,1527,1527,1503,229
|
|
20240819,151800,314248981,1513,1513,1513,1513,90
|
|
20240819,151700,314112811,1526,1513,1527,1513,1501
|
|
20240819,151600,311823496,1502,1501,1507,1501,6532
|
|
20240819,151500,301982937,1507,1505,1507,1501,462
|
|
20240819,151400,301289069,1507,1507,1507,1507,33
|
|
20240819,151300,301239338,1508,1508,1508,1508,0
|
|
20240819,151200,301239338,1508,1508,1508,1508,60
|
|
20240819,151100,301148858,1510,1510,1510,1510,0
|
|
20240819,151000,301148858,1510,1510,1510,1510,0
|
|
20240819,150900,301148858,1510,1510,1510,1510,0
|
|
20240819,150800,301148858,1510,1510,1510,1510,0
|
|
20240819,150700,301148858,1510,1510,1510,1510,39
|
|
20240819,150600,301089968,1510,1510,1510,1510,261
|
|
20240819,150500,300695858,1513,1513,1513,1513,0
|
|
20240819,150400,300695858,1513,1513,1513,1513,1429
|
|
20240819,150300,298533781,1513,1513,1513,1513,15
|
|
20240819,150200,298511086,1513,1519,1520,1513,2265
|
|
20240819,150100,295078371,1522,1522,1522,1522,0
|
|
20240819,150000,295078371,1522,1523,1523,1522,1000
|
|
20240819,145900,293556271,1526,1527,1527,1526,102
|
|
20240819,145800,293400617,1527,1523,1527,1523,5640
|
|
20240819,145700,284802257,1523,1518,1523,1518,2810
|
|
20240819,145600,280535418,1517,1516,1517,1516,2710
|
|
20240819,145500,276425558,1515,1505,1515,1505,3112
|
|
20240819,145400,271739164,1500,1500,1500,1500,0
|
|
20240819,145300,271739164,1500,1500,1500,1500,0
|
|
20240819,145200,271739164,1500,1500,1500,1500,0
|
|
20240819,145100,271739164,1500,1500,1500,1500,34
|
|
20240819,145000,271688164,1500,1500,1500,1500,0
|
|
20240819,144900,271688164,1500,1500,1500,1500,50
|
|
20240819,144800,271613164,1505,1505,1505,1505,10
|
|
20240819,144700,271598114,1500,1500,1500,1500,0
|
|
20240819,144600,271598114,1500,1500,1500,1500,0
|
|
20240819,144500,271598114,1500,1500,1500,1500,0
|
|
20240819,144400,271598114,1500,1500,1500,1500,37
|
|
20240819,144300,271542614,1500,1500,1500,1500,0
|
|
20240819,144200,271542614,1500,1500,1500,1500,0
|
|
20240819,144100,271542614,1500,1500,1500,1500,0
|
|
20240819,144000,271542614,1500,1500,1500,1500,0
|
|
20240819,143900,271542614,1500,1500,1500,1500,0
|
|
20240819,143800,271542614,1500,1500,1500,1500,0
|
|
20240819,143700,271542614,1500,1500,1500,1500,63
|
|
20240819,143600,271448114,1500,1500,1500,1500,4
|
|
20240819,143500,271442114,1500,1501,1501,1500,796
|
|
20240819,143400,270247469,1501,1501,1501,1501,0
|
|
20240819,143300,270247469,1501,1501,1501,1501,0
|
|
20240819,143200,270247469,1501,1502,1502,1501,1000
|
|
20240819,143100,268746331,1507,1507,1507,1507,0
|
|
20240819,143000,268746331,1507,1507,1507,1507,108
|
|
20240819,142900,268583575,1508,1508,1508,1508,30
|
|
20240819,142800,268538335,1515,1506,1515,1505,1407
|
|
20240819,142700,266417339,1506,1506,1506,1502,6204
|
|
20240819,142600,257087317,1506,1506,1506,1506,2123
|
|
20240819,142500,253890079,1503,1502,1503,1502,1700
|
|
20240819,142400,251336579,1503,1505,1505,1503,350
|
|
20240819,142300,250810129,1498,1498,1498,1498,0
|
|
20240819,142200,250810129,1498,1498,1498,1498,0
|
|
20240819,142100,250810129,1498,1498,1498,1498,0
|
|
20240819,142000,250810129,1498,1498,1498,1498,0
|
|
20240819,141900,250810129,1498,1498,1498,1498,0
|
|
20240819,141800,250810129,1498,1498,1498,1498,0
|
|
20240819,141700,250810129,1498,1498,1498,1498,0
|
|
20240819,141600,250810129,1498,1498,1498,1498,0
|
|
20240819,141500,250810129,1498,1498,1498,1498,0
|
|
20240819,141400,250810129,1498,1498,1498,1498,0
|
|
20240819,141300,250810129,1498,1498,1498,1498,0
|
|
20240819,141200,250810129,1498,1498,1498,1498,754
|
|
20240819,141100,249680637,1508,1508,1508,1508,0
|
|
20240819,141000,249680637,1508,1508,1508,1508,0
|
|
20240819,140900,249680637,1508,1508,1508,1508,0
|
|
20240819,140800,249680637,1508,1508,1508,1508,0
|
|
20240819,140700,249680637,1508,1508,1508,1508,0
|
|
20240819,140600,249680637,1508,1508,1508,1508,0
|
|
20240819,140500,249680637,1508,1508,1508,1508,10
|
|
20240819,140400,249665557,1500,1500,1500,1500,0
|
|
20240819,140300,249665557,1500,1500,1500,1500,0
|
|
20240819,140200,249665557,1500,1505,1505,1500,301
|
|
20240819,140100,249214052,1508,1508,1508,1508,0
|
|
20240819,140000,249214052,1508,1508,1508,1508,0
|
|
20240819,135900,249214052,1508,1508,1508,1505,419
|
|
20240819,135800,248583097,1508,1508,1508,1508,0
|
|
20240819,135700,248583097,1508,1508,1508,1508,0
|
|
20240819,135600,248583097,1508,1510,1510,1508,100
|
|
20240819,135500,248432197,1517,1517,1517,1517,0
|
|
20240819,135400,248432197,1517,1517,1517,1517,0
|
|
20240819,135300,248432197,1517,1517,1517,1517,0
|
|
20240819,135200,248432197,1517,1517,1517,1517,0
|
|
20240819,135100,248432197,1517,1517,1517,1517,10
|
|
20240819,135000,248417027,1510,1510,1510,1510,100
|
|
20240819,134900,248266027,1517,1517,1517,1517,0
|
|
20240819,134800,248266027,1517,1517,1517,1517,0
|
|
20240819,134700,248266027,1517,1517,1517,1517,0
|
|
20240819,134600,248266027,1517,1517,1517,1517,0
|
|
20240819,134500,248266027,1517,1516,1517,1512,1110
|
|
20240819,134400,246583590,1512,1512,1512,1512,300
|
|
20240819,134300,246129990,1512,1512,1512,1512,0
|
|
20240819,134200,246129990,1512,1505,1512,1505,14600
|
|
20240819,134100,224058024,1500,1500,1500,1500,0
|
|
20240819,134000,224058024,1500,1500,1500,1500,0
|
|
20240819,133900,224058024,1500,1505,1505,1500,138
|
|
20240819,133800,223851014,1505,1505,1505,1505,14
|
|
20240819,133700,223829944,1512,1512,1512,1512,0
|
|
20240819,133600,223829944,1512,1512,1512,1512,0
|
|
20240819,133500,223829944,1512,1512,1512,1512,0
|
|
20240819,133400,223829944,1512,1512,1512,1512,0
|
|
20240819,133300,223829944,1512,1512,1512,1512,0
|
|
20240819,133200,223829944,1512,1512,1512,1512,0
|
|
20240819,133100,223829944,1512,1512,1512,1512,0
|
|
20240819,133000,223829944,1512,1512,1512,1512,0
|
|
20240819,132900,223829944,1512,1512,1512,1512,0
|
|
20240819,132800,223829944,1512,1512,1512,1512,0
|
|
20240819,132700,223829944,1512,1512,1512,1512,0
|
|
20240819,132600,223829944,1512,1512,1512,1512,0
|
|
20240819,132500,223829944,1512,1512,1512,1512,0
|
|
20240819,132400,223829944,1512,1512,1512,1512,0
|
|
20240819,132300,223829944,1512,1512,1512,1512,0
|
|
20240819,132200,223829944,1512,1512,1512,1512,0
|
|
20240819,132100,223829944,1512,1512,1512,1512,0
|
|
20240819,132000,223829944,1512,1512,1512,1512,0
|
|
20240819,131900,223829944,1512,1512,1512,1512,1
|
|
20240819,131800,223828432,1505,1505,1505,1505,0
|
|
20240819,131700,223828432,1505,1505,1505,1505,0
|
|
20240819,131600,223828432,1505,1507,1509,1505,16923
|
|
20240819,131500,198313165,1505,1497,1505,1497,3050
|
|
20240819,131400,193739966,1496,1495,1496,1495,400
|
|
20240819,131300,193141866,1486,1486,1486,1486,0
|
|
20240819,131200,193141866,1486,1486,1486,1486,0
|
|
20240819,131100,193141866,1486,1486,1486,1486,0
|
|
20240819,131000,193141866,1486,1486,1486,1486,0
|
|
20240819,130900,193141866,1486,1486,1486,1486,0
|
|
20240819,130800,193141866,1486,1486,1486,1486,0
|
|
20240819,130700,193141866,1486,1486,1486,1486,0
|
|
20240819,130600,193141866,1486,1486,1486,1486,0
|
|
20240819,130500,193141866,1486,1486,1486,1486,0
|
|
20240819,130400,193141866,1486,1486,1486,1486,837
|
|
20240819,130300,191898084,1486,1488,1488,1486,379
|
|
20240819,130200,191334334,1489,1489,1489,1489,480
|
|
20240819,130100,190619614,1489,1489,1489,1489,0
|
|
20240819,130000,190619614,1489,1489,1489,1489,0
|
|
20240819,125900,190619614,1489,1489,1489,1489,0
|
|
20240819,125800,190619614,1489,1489,1489,1489,0
|
|
20240819,125700,190619614,1489,1489,1489,1489,218
|
|
20240819,125600,190295012,1489,1489,1489,1489,77
|
|
20240819,125500,190180359,1489,1490,1490,1489,500
|
|
20240819,125400,189435804,1490,1493,1493,1490,1241
|
|
20240819,125300,187586392,1494,1494,1494,1494,0
|
|
20240819,125200,187586392,1494,1494,1494,1494,102
|
|
20240819,125100,187434004,1494,1494,1494,1494,0
|
|
20240819,125000,187434004,1494,1495,1495,1494,84
|
|
20240819,124900,187308458,1495,1495,1495,1495,0
|
|
20240819,124800,187308458,1495,1495,1495,1495,100
|
|
20240819,124700,187158958,1495,1495,1495,1495,0
|
|
20240819,124600,187158958,1495,1495,1495,1495,0
|
|
20240819,124500,187158958,1495,1495,1495,1495,0
|
|
20240819,124400,187158958,1495,1495,1495,1495,0
|
|
20240819,124300,187158958,1495,1495,1495,1495,0
|
|
20240819,124200,187158958,1495,1495,1495,1495,0
|
|
20240819,124100,187158958,1495,1495,1495,1495,0
|
|
20240819,124000,187158958,1495,1495,1495,1495,64
|
|
20240819,123900,187063278,1495,1495,1495,1495,0
|
|
20240819,123800,187063278,1495,1495,1495,1495,0
|
|
20240819,123700,187063278,1495,1495,1495,1495,0
|
|
20240819,123600,187063278,1495,1495,1495,1495,0
|
|
20240819,123500,187063278,1495,1495,1495,1495,0
|
|
20240819,123400,187063278,1495,1495,1495,1495,0
|
|
20240819,123300,187063278,1495,1495,1495,1495,1
|
|
20240819,123200,187061783,1500,1500,1500,1500,0
|
|
20240819,123100,187061783,1500,1500,1500,1500,0
|
|
20240819,123000,187061783,1500,1500,1500,1500,0
|
|
20240819,122900,187061783,1500,1500,1500,1500,0
|
|
20240819,122800,187061783,1500,1500,1500,1500,0
|
|
20240819,122700,187061783,1500,1500,1500,1500,0
|
|
20240819,122600,187061783,1500,1500,1500,1500,0
|
|
20240819,122500,187061783,1500,1500,1500,1500,0
|
|
20240819,122400,187061783,1500,1500,1500,1500,0
|
|
20240819,122300,187061783,1500,1500,1500,1500,0
|
|
20240819,122200,187061783,1500,1500,1500,1500,0
|
|
20240819,122100,187061783,1500,1500,1500,1500,0
|
|
20240819,122000,187061783,1500,1500,1500,1500,0
|
|
20240819,121900,187061783,1500,1500,1500,1500,0
|
|
20240819,121800,187061783,1500,1500,1500,1500,0
|
|
20240819,121700,187061783,1500,1500,1500,1500,0
|
|
20240819,121600,187061783,1500,1500,1500,1500,0
|
|
20240819,121500,187061783,1500,1500,1500,1500,0
|
|
20240819,121400,187061783,1500,1500,1500,1500,0
|
|
20240819,121300,187061783,1500,1500,1500,1500,50
|
|
20240819,121200,186986783,1500,1500,1500,1500,0
|
|
20240819,121100,186986783,1500,1500,1500,1500,0
|
|
20240819,121000,186986783,1500,1500,1500,1500,0
|
|
20240819,120900,186986783,1500,1500,1500,1500,0
|
|
20240819,120800,186986783,1500,1500,1500,1500,0
|
|
20240819,120700,186986783,1500,1500,1500,1500,0
|
|
20240819,120600,186986783,1500,1500,1500,1500,0
|
|
20240819,120500,186986783,1500,1500,1500,1500,0
|
|
20240819,120400,186986783,1500,1500,1500,1500,0
|
|
20240819,120300,186986783,1500,1500,1500,1500,0
|
|
20240819,120200,186986783,1500,1500,1500,1500,1
|
|
20240819,120100,186985283,1496,1496,1496,1496,0
|
|
20240819,120000,186985283,1496,1496,1496,1496,300
|
|
20240819,115900,186536483,1496,1496,1496,1496,0
|
|
20240819,115800,186536483,1496,1497,1497,1496,176
|
|
20240819,115700,186273136,1496,1496,1496,1496,0
|
|
20240819,115600,186273136,1496,1496,1496,1496,0
|
|
20240819,115500,186273136,1496,1496,1496,1496,0
|
|
20240819,115400,186273136,1496,1496,1496,1496,0
|
|
20240819,115300,186273136,1496,1496,1496,1496,0
|
|
20240819,115200,186273136,1496,1496,1496,1496,0
|
|
20240819,115100,186273136,1496,1499,1499,1496,775
|
|
20240819,115000,185112836,1499,1499,1499,1499,0
|
|
20240819,114900,185112836,1499,1497,1499,1497,6000
|
|
20240819,114800,176120937,1496,1494,1496,1494,3000
|
|
20240819,114700,171637628,1495,1495,1495,1495,0
|
|
20240819,114600,171637628,1495,1495,1495,1495,1
|
|
20240819,114500,171636133,1490,1490,1490,1490,0
|
|
20240819,114400,171636133,1490,1490,1490,1490,2371
|
|
20240819,114300,168103343,1490,1490,1490,1490,0
|
|
20240819,114200,168103343,1490,1490,1490,1490,1100
|
|
20240819,114100,166464343,1490,1490,1490,1490,0
|
|
20240819,114000,166464343,1490,1496,1496,1490,3883
|
|
20240819,113900,160675677,1499,1499,1499,1499,0
|
|
20240819,113800,160675677,1499,1499,1499,1499,0
|
|
20240819,113700,160675677,1499,1499,1499,1499,0
|
|
20240819,113600,160675677,1499,1499,1499,1499,0
|
|
20240819,113500,160675677,1499,1499,1499,1499,0
|
|
20240819,113400,160675677,1499,1499,1499,1499,0
|
|
20240819,113300,160675677,1499,1499,1499,1499,0
|
|
20240819,113200,160675677,1499,1499,1499,1499,0
|
|
20240819,113100,160675677,1499,1499,1499,1499,3
|
|
20240819,113000,160671180,1499,1499,1499,1499,0
|
|
20240819,112900,160671180,1499,1499,1499,1499,76
|
|
20240819,112800,160557256,1499,1499,1499,1499,0
|
|
20240819,112700,160557256,1499,1499,1499,1499,1170
|
|
20240819,112600,158803426,1495,1499,1499,1495,5444
|
|
20240819,112500,150654131,1499,1500,1500,1499,122
|
|
20240819,112400,150471203,1504,1504,1504,1504,500
|
|
20240819,112300,149719203,1504,1504,1504,1504,100
|
|
20240819,112200,149568803,1512,1512,1512,1512,0
|
|
20240819,112100,149568803,1512,1512,1512,1512,0
|
|
20240819,112000,149568803,1512,1512,1512,1512,0
|
|
20240819,111900,149568803,1512,1512,1512,1512,0
|
|
20240819,111800,149568803,1512,1512,1512,1512,10
|
|
20240819,111700,149553683,1511,1511,1511,1511,0
|
|
20240819,111600,149553683,1511,1511,1511,1511,0
|
|
20240819,111500,149553683,1511,1511,1511,1511,0
|
|
20240819,111400,149553683,1511,1511,1511,1511,100
|
|
20240819,111300,149402583,1511,1511,1511,1511,0
|
|
20240819,111200,149402583,1511,1511,1511,1511,12
|
|
20240819,111100,149384451,1511,1509,1511,1499,2770
|
|
20240819,111000,145214162,1504,1504,1504,1504,35321
|
|
20240819,110900,92091378,1504,1503,1504,1499,21252
|
|
20240819,110800,60129827,1503,1503,1503,1503,0
|
|
20240819,110700,60129827,1503,1503,1503,1503,10
|
|
20240819,110600,60114797,1499,1499,1499,1499,0
|
|
20240819,110500,60114797,1499,1500,1500,1499,9
|
|
20240819,110400,60101302,1498,1498,1498,1498,0
|
|
20240819,110300,60101302,1498,1498,1498,1498,0
|
|
20240819,110200,60101302,1498,1498,1498,1498,509
|
|
20240819,110100,59338820,1503,1503,1503,1503,238
|
|
20240819,110000,58981106,1498,1498,1498,1498,1
|
|
20240819,105900,58979608,1498,1498,1498,1498,0
|
|
20240819,105800,58979608,1498,1498,1498,1498,0
|
|
20240819,105700,58979608,1498,1499,1499,1498,3312
|
|
20240819,105600,54015202,1499,1499,1499,1499,0
|
|
20240819,105500,54015202,1499,1499,1499,1499,65
|
|
20240819,105400,53917767,1504,1504,1504,1504,0
|
|
20240819,105300,53917767,1504,1504,1504,1504,0
|
|
20240819,105200,53917767,1504,1504,1504,1504,0
|
|
20240819,105100,53917767,1504,1504,1504,1504,0
|
|
20240819,105000,53917767,1504,1504,1504,1504,0
|
|
20240819,104900,53917767,1504,1504,1504,1504,0
|
|
20240819,104800,53917767,1504,1504,1504,1504,0
|
|
20240819,104700,53917767,1504,1504,1504,1504,68
|
|
20240819,104600,53815495,1499,1504,1504,1499,4217
|
|
20240819,104500,47487399,1504,1504,1504,1504,0
|
|
20240819,104400,47487399,1504,1504,1504,1504,0
|
|
20240819,104300,47487399,1504,1504,1504,1504,0
|
|
20240819,104200,47487399,1504,1504,1504,1504,0
|
|
20240819,104100,47487399,1504,1504,1504,1504,0
|
|
20240819,104000,47487399,1504,1504,1504,1504,0
|
|
20240819,103900,47487399,1504,1504,1504,1504,10
|
|
20240819,103800,47472359,1506,1506,1506,1506,0
|
|
20240819,103700,47472359,1506,1506,1506,1506,0
|
|
20240819,103600,47472359,1506,1506,1506,1506,0
|
|
20240819,103500,47472359,1506,1506,1506,1506,0
|
|
20240819,103400,47472359,1506,1506,1506,1506,0
|
|
20240819,103300,47472359,1506,1506,1506,1506,300
|
|
20240819,103200,47020559,1501,1501,1501,1501,0
|
|
20240819,103100,47020559,1501,1503,1503,1501,601
|
|
20240819,103000,46117803,1503,1503,1503,1503,0
|
|
20240819,102900,46117803,1503,1503,1503,1503,0
|
|
20240819,102800,46117803,1503,1504,1504,1503,817
|
|
20240819,102700,44889527,1504,1504,1504,1504,0
|
|
20240819,102600,44889527,1504,1506,1506,1504,2297
|
|
20240819,102500,41432798,1506,1506,1506,1506,0
|
|
20240819,102400,41432798,1506,1506,1506,1506,0
|
|
20240819,102300,41432798,1506,1506,1506,1506,0
|
|
20240819,102200,41432798,1506,1507,1507,1506,565
|
|
20240819,102100,40581891,1510,1510,1510,1510,0
|
|
20240819,102000,40581891,1510,1510,1510,1510,0
|
|
20240819,101900,40581891,1510,1510,1510,1510,0
|
|
20240819,101800,40581891,1510,1510,1510,1510,0
|
|
20240819,101700,40581891,1510,1510,1510,1510,0
|
|
20240819,101600,40581891,1510,1510,1510,1510,0
|
|
20240819,101500,40581891,1510,1510,1510,1510,0
|
|
20240819,101400,40581891,1510,1510,1510,1510,0
|
|
20240819,101300,40581891,1510,1510,1510,1510,0
|
|
20240819,101200,40581891,1510,1510,1510,1510,0
|
|
20240819,101100,40581891,1510,1510,1510,1510,0
|
|
20240819,101000,40581891,1510,1510,1510,1510,0
|
|
20240819,100900,40581891,1510,1510,1510,1510,0
|
|
20240819,100800,40581891,1510,1510,1510,1510,0
|
|
20240819,100700,40581891,1510,1510,1510,1510,0
|
|
20240819,100600,40581891,1510,1510,1510,1510,0
|
|
20240819,100500,40581891,1510,1510,1510,1510,1
|
|
20240819,100400,40580381,1510,1510,1510,1510,1
|
|
20240819,100300,40578871,1510,1510,1510,1510,190
|
|
20240819,100200,40291971,1510,1510,1510,1510,10
|
|
20240819,100100,40276871,1510,1510,1510,1510,0
|
|
20240819,100000,40276871,1510,1510,1510,1510,0
|
|
20240819,095900,40276871,1510,1510,1510,1510,0
|
|
20240819,095800,40276871,1510,1510,1510,1510,7
|
|
20240819,095700,40266301,1510,1507,1510,1507,440
|
|
20240819,095600,39602321,1507,1507,1507,1507,0
|
|
20240819,095500,39602321,1507,1507,1507,1507,70
|
|
20240819,095400,39496831,1510,1510,1510,1510,0
|
|
20240819,095300,39496831,1510,1510,1510,1510,0
|
|
20240819,095200,39496831,1510,1510,1510,1510,0
|
|
20240819,095100,39496831,1510,1509,1510,1509,1003
|
|
20240819,095000,37982886,1508,1508,1508,1508,0
|
|
20240819,094900,37982886,1508,1508,1508,1508,0
|
|
20240819,094800,37982886,1508,1508,1508,1508,0
|
|
20240819,094700,37982886,1508,1508,1508,1508,51
|
|
20240819,094600,37905978,1508,1509,1509,1508,19
|
|
20240819,094500,37877319,1510,1510,1510,1510,0
|
|
20240819,094400,37877319,1510,1510,1510,1510,0
|
|
20240819,094300,37877319,1510,1510,1510,1510,44
|
|
20240819,094200,37810879,1510,1509,1510,1509,80
|
|
20240819,094100,37690158,1510,1510,1510,1510,3
|
|
20240819,094000,37685628,1509,1509,1509,1509,1
|
|
20240819,093900,37684119,1509,1509,1509,1509,0
|
|
20240819,093800,37684119,1509,1509,1509,1509,0
|
|
20240819,093700,37684119,1509,1509,1509,1509,0
|
|
20240819,093600,37684119,1509,1509,1509,1509,1
|
|
20240819,093500,37682610,1508,1508,1508,1508,1182
|
|
20240819,093400,35900154,1507,1507,1507,1507,133
|
|
20240819,093300,35699723,1507,1503,1507,1503,310
|
|
20240819,093200,35233753,1506,1505,1506,1505,816
|
|
20240819,093100,34005273,1500,1500,1500,1500,0
|
|
20240819,093000,34005273,1500,1504,1504,1500,8753
|
|
20240819,092900,20866837,1505,1508,1508,1505,5832
|
|
20240819,092800,12078323,1508,1508,1508,1508,0
|
|
20240819,092700,12078323,1508,1509,1509,1508,1286
|
|
20240819,092600,10138916,1510,1510,1510,1510,10
|
|
20240819,092500,10123816,1509,1509,1509,1509,0
|
|
20240819,092400,10123816,1509,1509,1509,1509,199
|
|
20240819,092300,9823525,1509,1509,1509,1509,0
|
|
20240819,092200,9823525,1509,1509,1509,1509,0
|
|
20240819,092100,9823525,1509,1509,1509,1509,1
|
|
20240819,092000,9822016,1509,1509,1509,1509,0
|
|
20240819,091900,9822016,1509,1510,1510,1509,550
|
|
20240819,091800,8991587,1510,1510,1510,1510,0
|
|
20240819,091700,8991587,1510,1510,1510,1510,0
|
|
20240819,091600,8991587,1510,1510,1510,1510,0
|
|
20240819,091500,8991587,1510,1510,1510,1510,0
|
|
20240819,091400,8991587,1510,1510,1510,1510,0
|
|
20240819,091300,8991587,1510,1510,1510,1510,0
|
|
20240819,091200,8991587,1510,1510,1510,1510,0
|
|
20240819,091100,8991587,1510,1510,1510,1510,0
|
|
20240819,091000,8991587,1510,1510,1510,1510,0
|
|
20240819,090900,8991587,1510,1510,1510,1510,0
|
|
20240819,090800,8991587,1510,1511,1511,1510,750
|
|
20240819,090700,7858987,1511,1516,1516,1511,1525
|
|
20240819,090600,5554647,1511,1511,1511,1511,0
|
|
20240819,090500,5554647,1511,1511,1511,1511,0
|
|
20240819,090400,5554647,1511,1518,1519,1511,130
|
|
20240819,090300,5357967,1510,1510,1510,1510,0
|
|
20240819,090200,5357967,1510,1525,1525,1510,3054
|
|
20240819,090100,723660,1526,1540,1540,1526,471
|
|
20240819,090000,4606,1526,1540,1540,1526,3
|