598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185500,155754489,1517,1517,1517,1517,711
|
|
20240821,185400,155754489,1517,1517,1517,1517,0
|
|
20240821,185300,155754489,1517,1517,1517,1517,0
|
|
20240821,185200,155754489,1517,1517,1517,1517,0
|
|
20240821,185100,155754489,1517,1517,1517,1517,0
|
|
20240821,185000,155754489,1517,1517,1517,1517,0
|
|
20240821,184900,155754489,1517,1517,1517,1517,0
|
|
20240821,184800,155754489,1517,1517,1517,1517,0
|
|
20240821,184700,155754489,1517,1517,1517,1517,0
|
|
20240821,184600,155754489,1517,1517,1517,1517,0
|
|
20240821,184500,155754489,1517,1517,1517,1517,0
|
|
20240821,184400,155754489,1517,1517,1517,1517,0
|
|
20240821,184300,155754489,1517,1517,1517,1517,0
|
|
20240821,184200,155754489,1517,1517,1517,1517,0
|
|
20240821,184100,155754489,1517,1517,1517,1517,0
|
|
20240821,184000,155754489,1517,1517,1517,1517,0
|
|
20240821,183900,155754489,1517,1517,1517,1517,0
|
|
20240821,183800,155754489,1517,1517,1517,1517,0
|
|
20240821,183700,155754489,1517,1517,1517,1517,0
|
|
20240821,183600,155754489,1517,1517,1517,1517,0
|
|
20240821,183500,155754489,1517,1517,1517,1517,0
|
|
20240821,183400,155754489,1517,1517,1517,1517,0
|
|
20240821,183300,155754489,1517,1517,1517,1517,0
|
|
20240821,183200,155754489,1517,1517,1517,1517,0
|
|
20240821,183100,155754489,1517,1517,1517,1517,0
|
|
20240821,183000,155754489,1517,1517,1517,1517,0
|
|
20240821,182900,155754489,1517,1517,1517,1517,0
|
|
20240821,182800,155754489,1517,1517,1517,1517,0
|
|
20240821,182700,155754489,1517,1517,1517,1517,0
|
|
20240821,182600,155754489,1517,1517,1517,1517,0
|
|
20240821,182500,155754489,1517,1517,1517,1517,711
|
|
20240821,182400,155754489,1517,1517,1517,1517,0
|
|
20240821,182300,155754489,1517,1517,1517,1517,0
|
|
20240821,182200,155754489,1517,1517,1517,1517,0
|
|
20240821,182100,155754489,1517,1517,1517,1517,0
|
|
20240821,182000,155754489,1517,1517,1517,1517,0
|
|
20240821,181900,155754489,1517,1517,1517,1517,0
|
|
20240821,181800,155754489,1517,1517,1517,1517,0
|
|
20240821,181700,155754489,1517,1517,1517,1517,0
|
|
20240821,181600,155754489,1517,1517,1517,1517,0
|
|
20240821,181500,155754489,1517,1517,1517,1517,0
|
|
20240821,181400,155754489,1517,1517,1517,1517,0
|
|
20240821,181300,155754489,1517,1517,1517,1517,0
|
|
20240821,181200,155754489,1517,1517,1517,1517,0
|
|
20240821,181100,155754489,1517,1517,1517,1517,0
|
|
20240821,181000,155754489,1517,1517,1517,1517,0
|
|
20240821,180900,155754489,1517,1517,1517,1517,0
|
|
20240821,180800,155754489,1517,1517,1517,1517,0
|
|
20240821,180700,155754489,1517,1517,1517,1517,0
|
|
20240821,180600,155754489,1517,1517,1517,1517,0
|
|
20240821,180500,155754489,1517,1517,1517,1517,0
|
|
20240821,180400,155754489,1517,1517,1517,1517,0
|
|
20240821,180300,155754489,1517,1517,1517,1517,0
|
|
20240821,180200,155754489,1517,1517,1517,1517,0
|
|
20240821,180100,155754489,1517,1517,1517,1517,0
|
|
20240821,180000,155754489,1517,1517,1517,1517,0
|
|
20240821,175900,155754489,1517,1517,1517,1517,0
|
|
20240821,175800,155754489,1517,1517,1517,1517,0
|
|
20240821,175700,155754489,1517,1517,1517,1517,0
|
|
20240821,175600,155754489,1517,1517,1517,1517,0
|
|
20240821,175500,155754489,1517,1517,1517,1517,711
|
|
20240821,175400,155754489,1517,1517,1517,1517,0
|
|
20240821,175300,155754489,1517,1517,1517,1517,0
|
|
20240821,175200,155754489,1517,1517,1517,1517,0
|
|
20240821,175100,155754489,1517,1517,1517,1517,0
|
|
20240821,175000,155754489,1517,1517,1517,1517,0
|
|
20240821,174900,155754489,1517,1517,1517,1517,0
|
|
20240821,174800,155754489,1517,1517,1517,1517,0
|
|
20240821,174700,155754489,1517,1517,1517,1517,0
|
|
20240821,174600,155754489,1517,1517,1517,1517,0
|
|
20240821,174500,155754489,1517,1517,1517,1517,0
|
|
20240821,174400,155754489,1517,1517,1517,1517,0
|
|
20240821,174300,155754489,1517,1517,1517,1517,0
|
|
20240821,174200,155754489,1517,1517,1517,1517,0
|
|
20240821,174100,155754489,1517,1517,1517,1517,0
|
|
20240821,174000,155754489,1517,1517,1517,1517,0
|
|
20240821,173900,155754489,1517,1517,1517,1517,0
|
|
20240821,173800,155754489,1517,1517,1517,1517,0
|
|
20240821,173700,155754489,1517,1517,1517,1517,0
|
|
20240821,173600,155754489,1517,1517,1517,1517,0
|
|
20240821,173500,155754489,1517,1517,1517,1517,0
|
|
20240821,173400,155754489,1517,1517,1517,1517,0
|
|
20240821,173300,155754489,1517,1517,1517,1517,0
|
|
20240821,173200,155754489,1517,1517,1517,1517,0
|
|
20240821,173100,155754489,1517,1517,1517,1517,0
|
|
20240821,173000,155754489,1517,1517,1517,1517,0
|
|
20240821,172900,155754489,1517,1517,1517,1517,0
|
|
20240821,172800,155754489,1517,1517,1517,1517,0
|
|
20240821,172700,155754489,1517,1517,1517,1517,0
|
|
20240821,172600,155754489,1517,1517,1517,1517,0
|
|
20240821,172500,155754489,1517,1517,1517,1517,711
|
|
20240821,172400,155754489,1517,1517,1517,1517,0
|
|
20240821,172300,155754489,1517,1517,1517,1517,0
|
|
20240821,172200,155754489,1517,1517,1517,1517,0
|
|
20240821,172100,155754489,1517,1517,1517,1517,0
|
|
20240821,172000,155754489,1517,1517,1517,1517,0
|
|
20240821,171900,155754489,1517,1517,1517,1517,0
|
|
20240821,171800,155754489,1517,1517,1517,1517,0
|
|
20240821,171700,155754489,1517,1517,1517,1517,0
|
|
20240821,171600,155754489,1517,1517,1517,1517,0
|
|
20240821,171500,155754489,1517,1517,1517,1517,0
|
|
20240821,171400,155754489,1517,1517,1517,1517,0
|
|
20240821,171300,155754489,1517,1517,1517,1517,0
|
|
20240821,171200,155754489,1517,1517,1517,1517,0
|
|
20240821,171100,155754489,1517,1517,1517,1517,0
|
|
20240821,171000,155754489,1517,1517,1517,1517,0
|
|
20240821,170900,155754489,1517,1517,1517,1517,0
|
|
20240821,170800,155754489,1517,1517,1517,1517,0
|
|
20240821,170700,155754489,1517,1517,1517,1517,0
|
|
20240821,170600,155754489,1517,1517,1517,1517,0
|
|
20240821,170500,155754489,1517,1517,1517,1517,0
|
|
20240821,170400,155754489,1517,1517,1517,1517,0
|
|
20240821,170300,155754489,1517,1517,1517,1517,0
|
|
20240821,170200,155754489,1517,1517,1517,1517,0
|
|
20240821,170100,155754489,1517,1517,1517,1517,0
|
|
20240821,170000,155754489,1517,1517,1517,1517,0
|
|
20240821,165900,155754489,1517,1517,1517,1517,0
|
|
20240821,165800,155754489,1517,1517,1517,1517,0
|
|
20240821,165700,155754489,1517,1517,1517,1517,0
|
|
20240821,165600,155754489,1517,1517,1517,1517,0
|
|
20240821,165500,155754489,1517,1517,1517,1517,711
|
|
20240821,165400,155754489,1517,1517,1517,1517,0
|
|
20240821,165300,155754489,1517,1517,1517,1517,0
|
|
20240821,165200,155754489,1517,1517,1517,1517,0
|
|
20240821,165100,155754489,1517,1517,1517,1517,0
|
|
20240821,165000,155754489,1517,1517,1517,1517,0
|
|
20240821,164900,155754489,1517,1517,1517,1517,0
|
|
20240821,164800,155754489,1517,1517,1517,1517,0
|
|
20240821,164700,155754489,1517,1517,1517,1517,0
|
|
20240821,164600,155754489,1517,1517,1517,1517,0
|
|
20240821,164500,155754489,1517,1517,1517,1517,0
|
|
20240821,164400,155754489,1517,1517,1517,1517,0
|
|
20240821,164300,155754489,1517,1517,1517,1517,0
|
|
20240821,164200,155754489,1517,1517,1517,1517,0
|
|
20240821,164100,155754489,1517,1517,1517,1517,0
|
|
20240821,164000,155754489,1517,1517,1517,1517,0
|
|
20240821,163900,155754489,1517,1517,1517,1517,0
|
|
20240821,163800,155754489,1517,1517,1517,1517,0
|
|
20240821,163700,155754489,1517,1517,1517,1517,0
|
|
20240821,163600,155754489,1517,1517,1517,1517,0
|
|
20240821,163500,155754489,1517,1517,1517,1517,0
|
|
20240821,163400,155754489,1517,1517,1517,1517,0
|
|
20240821,163300,155754489,1517,1517,1517,1517,0
|
|
20240821,163200,155754489,1517,1517,1517,1517,0
|
|
20240821,163100,155754489,1517,1517,1517,1517,0
|
|
20240821,163000,155754489,1517,1517,1517,1517,0
|
|
20240821,162900,155754489,1517,1517,1517,1517,0
|
|
20240821,162800,155754489,1517,1517,1517,1517,0
|
|
20240821,162700,155754489,1517,1517,1517,1517,0
|
|
20240821,162600,155754489,1517,1517,1517,1517,0
|
|
20240821,162500,155754489,1517,1517,1517,1517,711
|
|
20240821,162400,155754489,1517,1517,1517,1517,0
|
|
20240821,162300,155754489,1517,1517,1517,1517,0
|
|
20240821,162200,155754489,1517,1517,1517,1517,0
|
|
20240821,162100,155754489,1517,1517,1517,1517,0
|
|
20240821,162000,155754489,1517,1517,1517,1517,0
|
|
20240821,161900,155754489,1517,1517,1517,1517,0
|
|
20240821,161800,155754489,1517,1517,1517,1517,0
|
|
20240821,161700,155754489,1517,1517,1517,1517,0
|
|
20240821,161600,155754489,1517,1517,1517,1517,0
|
|
20240821,161500,155754489,1517,1517,1517,1517,0
|
|
20240821,161400,155754489,1517,1517,1517,1517,0
|
|
20240821,161300,155754489,1517,1517,1517,1517,0
|
|
20240821,161200,155754489,1517,1517,1517,1517,0
|
|
20240821,161100,155754489,1517,1517,1517,1517,0
|
|
20240821,161000,155754489,1517,1517,1517,1517,0
|
|
20240821,160900,155754489,1517,1517,1517,1517,0
|
|
20240821,160800,155754489,1517,1517,1517,1517,0
|
|
20240821,160700,155754489,1517,1517,1517,1517,0
|
|
20240821,160600,155754489,1517,1517,1517,1517,0
|
|
20240821,160500,155754489,1517,1517,1517,1517,0
|
|
20240821,160400,155754489,1517,1517,1517,1517,0
|
|
20240821,160300,155754489,1517,1517,1517,1517,0
|
|
20240821,160200,155754489,1517,1517,1517,1517,0
|
|
20240821,160100,155754489,1517,1517,1517,1517,0
|
|
20240821,160000,155754489,1517,1517,1517,1517,0
|
|
20240821,155900,155754489,1517,1517,1517,1517,0
|
|
20240821,155800,155754489,1517,1517,1517,1517,0
|
|
20240821,155700,155754489,1517,1517,1517,1517,0
|
|
20240821,155600,155754489,1517,1517,1517,1517,0
|
|
20240821,155500,155754489,1517,1517,1517,1517,711
|
|
20240821,155400,155754489,1517,1517,1517,1517,0
|
|
20240821,155300,155754489,1517,1517,1517,1517,0
|
|
20240821,155200,155754489,1517,1517,1517,1517,0
|
|
20240821,155100,155754489,1517,1517,1517,1517,0
|
|
20240821,155000,155754489,1517,1517,1517,1517,0
|
|
20240821,154900,155754489,1517,1517,1517,1517,0
|
|
20240821,154800,155754489,1517,1517,1517,1517,0
|
|
20240821,154700,155754489,1517,1517,1517,1517,0
|
|
20240821,154600,155754489,1517,1517,1517,1517,0
|
|
20240821,154500,155754489,1517,1517,1517,1517,0
|
|
20240821,154400,155754489,1517,1517,1517,1517,0
|
|
20240821,154300,155754489,1517,1517,1517,1517,0
|
|
20240821,154200,155754489,1517,1517,1517,1517,0
|
|
20240821,154100,155754489,1517,1517,1517,1517,0
|
|
20240821,154000,155754489,1517,1517,1517,1517,0
|
|
20240821,153900,155754489,1517,1517,1517,1517,0
|
|
20240821,153800,155754489,1517,1517,1517,1517,0
|
|
20240821,153700,155754489,1517,1517,1517,1517,0
|
|
20240821,153600,155754489,1517,1517,1517,1517,0
|
|
20240821,153500,155754489,1517,1517,1517,1517,0
|
|
20240821,153400,155754489,1517,1517,1517,1517,0
|
|
20240821,153300,155754489,1517,1517,1517,1517,0
|
|
20240821,153200,155754489,1517,1517,1517,1517,0
|
|
20240821,153100,155754489,1517,1517,1517,1517,0
|
|
20240821,153000,155754489,1517,1517,1517,1517,711
|
|
20240821,152900,154675902,1517,1517,1517,1517,0
|
|
20240821,152800,154675902,1517,1517,1517,1517,0
|
|
20240821,152700,154675902,1517,1517,1517,1517,0
|
|
20240821,152600,154675902,1517,1517,1517,1517,0
|
|
20240821,152500,154675902,1517,1517,1517,1517,0
|
|
20240821,152400,154675902,1517,1517,1517,1517,0
|
|
20240821,152300,154675902,1517,1517,1517,1517,0
|
|
20240821,152200,154675902,1517,1517,1517,1517,0
|
|
20240821,152100,154675902,1517,1517,1517,1517,0
|
|
20240821,152000,154675902,1517,1517,1517,1517,0
|
|
20240821,151900,154675902,1517,1517,1517,1517,2437
|
|
20240821,151800,150978973,1518,1516,1518,1514,1549
|
|
20240821,151700,148629391,1518,1518,1518,1518,5
|
|
20240821,151600,148621801,1518,1518,1518,1518,0
|
|
20240821,151500,148621801,1518,1518,1518,1518,0
|
|
20240821,151400,148621801,1518,1518,1518,1518,0
|
|
20240821,151300,148621801,1518,1518,1518,1518,0
|
|
20240821,151200,148621801,1518,1518,1518,1518,0
|
|
20240821,151100,148621801,1518,1518,1518,1518,0
|
|
20240821,151000,148621801,1518,1518,1518,1518,2
|
|
20240821,150900,148618765,1517,1517,1517,1517,0
|
|
20240821,150800,148618765,1517,1517,1517,1517,0
|
|
20240821,150700,148618765,1517,1517,1517,1517,0
|
|
20240821,150600,148618765,1517,1517,1517,1517,0
|
|
20240821,150500,148618765,1517,1517,1517,1517,0
|
|
20240821,150400,148618765,1517,1517,1517,1517,0
|
|
20240821,150300,148618765,1517,1517,1517,1517,0
|
|
20240821,150200,148618765,1517,1517,1517,1517,100
|
|
20240821,150100,148467065,1518,1518,1518,1518,0
|
|
20240821,150000,148467065,1518,1518,1518,1518,0
|
|
20240821,145900,148467065,1518,1518,1518,1518,0
|
|
20240821,145800,148467065,1518,1518,1518,1518,0
|
|
20240821,145700,148467065,1518,1518,1518,1518,0
|
|
20240821,145600,148467065,1518,1518,1518,1518,0
|
|
20240821,145500,148467065,1518,1518,1518,1518,0
|
|
20240821,145400,148467065,1518,1518,1518,1518,0
|
|
20240821,145300,148467065,1518,1518,1518,1518,0
|
|
20240821,145200,148467065,1518,1518,1518,1518,0
|
|
20240821,145100,148467065,1518,1518,1518,1518,46
|
|
20240821,145000,148397237,1518,1518,1518,1518,9
|
|
20240821,144900,148383575,1518,1518,1518,1518,0
|
|
20240821,144800,148383575,1518,1518,1518,1518,0
|
|
20240821,144700,148383575,1518,1518,1518,1518,0
|
|
20240821,144600,148383575,1518,1518,1518,1518,0
|
|
20240821,144500,148383575,1518,1518,1518,1518,0
|
|
20240821,144400,148383575,1518,1516,1518,1516,1005
|
|
20240821,144300,146858991,1516,1516,1516,1516,0
|
|
20240821,144200,146858991,1516,1516,1516,1516,0
|
|
20240821,144100,146858991,1516,1516,1516,1516,0
|
|
20240821,144000,146858991,1516,1516,1516,1516,0
|
|
20240821,143900,146858991,1516,1516,1516,1516,0
|
|
20240821,143800,146858991,1516,1516,1516,1516,0
|
|
20240821,143700,146858991,1516,1516,1516,1516,0
|
|
20240821,143600,146858991,1516,1516,1516,1516,0
|
|
20240821,143500,146858991,1516,1516,1516,1516,0
|
|
20240821,143400,146858991,1516,1516,1516,1516,0
|
|
20240821,143300,146858991,1516,1516,1516,1516,0
|
|
20240821,143200,146858991,1516,1516,1516,1516,0
|
|
20240821,143100,146858991,1516,1516,1516,1516,0
|
|
20240821,143000,146858991,1516,1515,1516,1515,1633
|
|
20240821,142900,144383996,1513,1513,1513,1513,0
|
|
20240821,142800,144383996,1513,1513,1513,1513,0
|
|
20240821,142700,144383996,1513,1514,1514,1513,1000
|
|
20240821,142600,142870041,1514,1514,1514,1514,0
|
|
20240821,142500,142870041,1514,1514,1514,1514,0
|
|
20240821,142400,142870041,1514,1514,1514,1514,0
|
|
20240821,142300,142870041,1514,1514,1514,1514,0
|
|
20240821,142200,142870041,1514,1514,1514,1514,0
|
|
20240821,142100,142870041,1514,1514,1514,1514,0
|
|
20240821,142000,142870041,1514,1514,1514,1514,0
|
|
20240821,141900,142870041,1514,1514,1514,1514,0
|
|
20240821,141800,142870041,1514,1514,1514,1514,545
|
|
20240821,141700,142044911,1513,1513,1513,1513,0
|
|
20240821,141600,142044911,1513,1513,1513,1513,0
|
|
20240821,141500,142044911,1513,1513,1513,1513,0
|
|
20240821,141400,142044911,1513,1513,1513,1513,0
|
|
20240821,141300,142044911,1513,1513,1513,1513,0
|
|
20240821,141200,142044911,1513,1513,1513,1513,20
|
|
20240821,141100,142014651,1513,1513,1513,1513,0
|
|
20240821,141000,142014651,1513,1513,1513,1513,0
|
|
20240821,140900,142014651,1513,1513,1513,1513,0
|
|
20240821,140800,142014651,1513,1513,1513,1513,0
|
|
20240821,140700,142014651,1513,1513,1513,1513,9
|
|
20240821,140600,142001034,1514,1514,1514,1514,0
|
|
20240821,140500,142001034,1514,1514,1514,1514,66
|
|
20240821,140400,141901110,1514,1514,1514,1514,0
|
|
20240821,140300,141901110,1514,1514,1514,1514,0
|
|
20240821,140200,141901110,1514,1514,1514,1514,0
|
|
20240821,140100,141901110,1514,1514,1514,1514,0
|
|
20240821,140000,141901110,1514,1514,1514,1514,0
|
|
20240821,135900,141901110,1514,1514,1514,1514,0
|
|
20240821,135800,141901110,1514,1514,1514,1514,0
|
|
20240821,135700,141901110,1514,1514,1514,1514,0
|
|
20240821,135600,141901110,1514,1514,1514,1514,0
|
|
20240821,135500,141901110,1514,1514,1514,1514,0
|
|
20240821,135400,141901110,1514,1514,1514,1514,10
|
|
20240821,135300,141885970,1514,1514,1514,1514,0
|
|
20240821,135200,141885970,1514,1514,1514,1514,10
|
|
20240821,135100,141870830,1514,1514,1514,1514,0
|
|
20240821,135000,141870830,1514,1514,1514,1514,0
|
|
20240821,134900,141870830,1514,1514,1514,1514,0
|
|
20240821,134800,141870830,1514,1514,1514,1514,0
|
|
20240821,134700,141870830,1514,1514,1514,1514,0
|
|
20240821,134600,141870830,1514,1514,1514,1514,0
|
|
20240821,134500,141870830,1514,1514,1514,1514,0
|
|
20240821,134400,141870830,1514,1514,1514,1514,0
|
|
20240821,134300,141870830,1514,1514,1514,1514,34
|
|
20240821,134200,141819354,1514,1509,1514,1509,6213
|
|
20240821,134100,132430359,1509,1506,1509,1506,10299
|
|
20240821,134000,116896915,1505,1499,1505,1499,638
|
|
20240821,133900,115938153,1498,1498,1498,1498,0
|
|
20240821,133800,115938153,1498,1498,1498,1498,0
|
|
20240821,133700,115938153,1498,1498,1498,1498,0
|
|
20240821,133600,115938153,1498,1498,1498,1498,0
|
|
20240821,133500,115938153,1498,1498,1498,1498,0
|
|
20240821,133400,115938153,1498,1498,1498,1498,0
|
|
20240821,133300,115938153,1498,1503,1503,1498,1800
|
|
20240821,133200,113238887,1503,1503,1503,1503,0
|
|
20240821,133100,113238887,1503,1503,1503,1503,0
|
|
20240821,133000,113238887,1503,1503,1503,1503,0
|
|
20240821,132900,113238887,1503,1503,1503,1503,10
|
|
20240821,132800,113223857,1505,1505,1505,1505,0
|
|
20240821,132700,113223857,1505,1505,1505,1505,0
|
|
20240821,132600,113223857,1505,1502,1505,1502,2
|
|
20240821,132500,113220850,1503,1503,1503,1503,0
|
|
20240821,132400,113220850,1503,1503,1503,1503,0
|
|
20240821,132300,113220850,1503,1503,1503,1503,0
|
|
20240821,132200,113220850,1503,1503,1503,1503,0
|
|
20240821,132100,113220850,1503,1503,1503,1503,2
|
|
20240821,132000,113217844,1502,1502,1502,1502,1000
|
|
20240821,131900,111715844,1503,1503,1503,1503,47
|
|
20240821,131800,111645203,1502,1502,1502,1502,0
|
|
20240821,131700,111645203,1502,1502,1502,1502,0
|
|
20240821,131600,111645203,1502,1502,1502,1502,1
|
|
20240821,131500,111643701,1505,1505,1505,1505,0
|
|
20240821,131400,111643701,1505,1505,1505,1505,0
|
|
20240821,131300,111643701,1505,1505,1505,1505,2
|
|
20240821,131200,111640691,1505,1505,1505,1505,7
|
|
20240821,131100,111630156,1507,1507,1507,1507,0
|
|
20240821,131000,111630156,1507,1507,1507,1507,0
|
|
20240821,130900,111630156,1507,1507,1507,1507,0
|
|
20240821,130800,111630156,1507,1507,1507,1507,5
|
|
20240821,130700,111622621,1509,1509,1509,1509,0
|
|
20240821,130600,111622621,1509,1509,1509,1509,0
|
|
20240821,130500,111622621,1509,1509,1509,1509,0
|
|
20240821,130400,111622621,1509,1509,1509,1509,0
|
|
20240821,130300,111622621,1509,1509,1509,1509,0
|
|
20240821,130200,111622621,1509,1509,1509,1509,0
|
|
20240821,130100,111622621,1509,1509,1509,1509,0
|
|
20240821,130000,111622621,1509,1509,1509,1509,0
|
|
20240821,125900,111622621,1509,1509,1509,1509,0
|
|
20240821,125800,111622621,1509,1509,1509,1509,0
|
|
20240821,125700,111622621,1509,1509,1509,1509,0
|
|
20240821,125600,111622621,1509,1509,1509,1509,0
|
|
20240821,125500,111622621,1509,1509,1509,1509,0
|
|
20240821,125400,111622621,1509,1509,1509,1509,0
|
|
20240821,125300,111622621,1509,1509,1509,1509,0
|
|
20240821,125200,111622621,1509,1509,1509,1509,0
|
|
20240821,125100,111622621,1509,1509,1509,1509,0
|
|
20240821,125000,111622621,1509,1509,1509,1509,0
|
|
20240821,124900,111622621,1509,1509,1509,1509,0
|
|
20240821,124800,111622621,1509,1509,1509,1509,0
|
|
20240821,124700,111622621,1509,1509,1509,1509,0
|
|
20240821,124600,111622621,1509,1509,1509,1509,0
|
|
20240821,124500,111622621,1509,1509,1509,1509,0
|
|
20240821,124400,111622621,1509,1509,1509,1509,0
|
|
20240821,124300,111622621,1509,1509,1509,1509,0
|
|
20240821,124200,111622621,1509,1509,1509,1509,0
|
|
20240821,124100,111622621,1509,1509,1509,1509,0
|
|
20240821,124000,111622621,1509,1509,1509,1509,0
|
|
20240821,123900,111622621,1509,1509,1509,1509,0
|
|
20240821,123800,111622621,1509,1509,1509,1509,2
|
|
20240821,123700,111619603,1509,1509,1509,1509,0
|
|
20240821,123600,111619603,1509,1509,1509,1509,0
|
|
20240821,123500,111619603,1509,1509,1509,1509,0
|
|
20240821,123400,111619603,1509,1509,1509,1509,0
|
|
20240821,123300,111619603,1509,1509,1509,1509,0
|
|
20240821,123200,111619603,1509,1509,1509,1509,0
|
|
20240821,123100,111619603,1509,1509,1509,1509,0
|
|
20240821,123000,111619603,1509,1509,1509,1509,0
|
|
20240821,122900,111619603,1509,1509,1509,1509,0
|
|
20240821,122800,111619603,1509,1509,1509,1509,0
|
|
20240821,122700,111619603,1509,1509,1509,1509,0
|
|
20240821,122600,111619603,1509,1509,1509,1509,0
|
|
20240821,122500,111619603,1509,1509,1509,1509,0
|
|
20240821,122400,111619603,1509,1509,1509,1509,66
|
|
20240821,122300,111520009,1499,1503,1503,1499,3976
|
|
20240821,122200,105557422,1510,1510,1510,1510,0
|
|
20240821,122100,105557422,1510,1510,1510,1510,0
|
|
20240821,122000,105557422,1510,1510,1510,1510,0
|
|
20240821,121900,105557422,1510,1510,1510,1510,10
|
|
20240821,121800,105542322,1500,1500,1500,1500,0
|
|
20240821,121700,105542322,1500,1500,1500,1500,0
|
|
20240821,121600,105542322,1500,1500,1500,1500,0
|
|
20240821,121500,105542322,1500,1500,1500,1500,0
|
|
20240821,121400,105542322,1500,1500,1500,1500,0
|
|
20240821,121300,105542322,1500,1500,1500,1500,0
|
|
20240821,121200,105542322,1500,1500,1500,1500,0
|
|
20240821,121100,105542322,1500,1500,1500,1500,0
|
|
20240821,121000,105542322,1500,1504,1504,1500,8669
|
|
20240821,120900,92520799,1511,1511,1511,1511,0
|
|
20240821,120800,92520799,1511,1511,1511,1511,0
|
|
20240821,120700,92520799,1511,1511,1511,1511,0
|
|
20240821,120600,92520799,1511,1511,1511,1511,213
|
|
20240821,120500,92198956,1511,1511,1511,1511,0
|
|
20240821,120400,92198956,1511,1511,1511,1511,0
|
|
20240821,120300,92198956,1511,1511,1511,1511,7
|
|
20240821,120200,92188379,1511,1511,1511,1511,0
|
|
20240821,120100,92188379,1511,1511,1511,1511,0
|
|
20240821,120000,92188379,1511,1511,1511,1511,0
|
|
20240821,115900,92188379,1511,1511,1511,1511,0
|
|
20240821,115800,92188379,1511,1511,1511,1511,0
|
|
20240821,115700,92188379,1511,1511,1511,1511,0
|
|
20240821,115600,92188379,1511,1511,1511,1511,0
|
|
20240821,115500,92188379,1511,1511,1511,1511,1
|
|
20240821,115400,92186868,1511,1511,1511,1511,0
|
|
20240821,115300,92186868,1511,1511,1511,1511,0
|
|
20240821,115200,92186868,1511,1511,1511,1511,1000
|
|
20240821,115100,90675868,1512,1512,1512,1512,0
|
|
20240821,115000,90675868,1512,1512,1512,1512,0
|
|
20240821,114900,90675868,1512,1512,1512,1512,0
|
|
20240821,114800,90675868,1512,1512,1512,1512,0
|
|
20240821,114700,90675868,1512,1512,1512,1512,0
|
|
20240821,114600,90675868,1512,1512,1512,1512,1500
|
|
20240821,114500,88407868,1512,1512,1512,1512,0
|
|
20240821,114400,88407868,1512,1512,1512,1512,0
|
|
20240821,114300,88407868,1512,1512,1512,1512,0
|
|
20240821,114200,88407868,1512,1512,1512,1512,0
|
|
20240821,114100,88407868,1512,1512,1512,1512,0
|
|
20240821,114000,88407868,1512,1512,1512,1512,0
|
|
20240821,113900,88407868,1512,1512,1512,1512,0
|
|
20240821,113800,88407868,1512,1512,1512,1512,0
|
|
20240821,113700,88407868,1512,1512,1512,1512,0
|
|
20240821,113600,88407868,1512,1512,1512,1512,0
|
|
20240821,113500,88407868,1512,1512,1512,1512,0
|
|
20240821,113400,88407868,1512,1512,1512,1512,0
|
|
20240821,113300,88407868,1512,1512,1512,1512,0
|
|
20240821,113200,88407868,1512,1512,1512,1512,1321
|
|
20240821,113100,86410516,1513,1513,1513,1513,0
|
|
20240821,113000,86410516,1513,1513,1513,1513,0
|
|
20240821,112900,86410516,1513,1513,1513,1513,0
|
|
20240821,112800,86410516,1513,1513,1513,1513,0
|
|
20240821,112700,86410516,1513,1513,1513,1513,0
|
|
20240821,112600,86410516,1513,1513,1513,1513,0
|
|
20240821,112500,86410516,1513,1513,1513,1513,0
|
|
20240821,112400,86410516,1513,1513,1513,1513,0
|
|
20240821,112300,86410516,1513,1513,1513,1513,0
|
|
20240821,112200,86410516,1513,1513,1513,1513,0
|
|
20240821,112100,86410516,1513,1513,1513,1513,0
|
|
20240821,112000,86410516,1513,1513,1513,1513,0
|
|
20240821,111900,86410516,1513,1513,1513,1513,0
|
|
20240821,111800,86410516,1513,1513,1513,1513,0
|
|
20240821,111700,86410516,1513,1513,1513,1513,0
|
|
20240821,111600,86410516,1513,1513,1513,1513,0
|
|
20240821,111500,86410516,1513,1513,1513,1513,0
|
|
20240821,111400,86410516,1513,1513,1513,1513,0
|
|
20240821,111300,86410516,1513,1513,1513,1513,0
|
|
20240821,111200,86410516,1513,1513,1513,1513,0
|
|
20240821,111100,86410516,1513,1513,1513,1513,0
|
|
20240821,111000,86410516,1513,1513,1513,1513,0
|
|
20240821,110900,86410516,1513,1513,1513,1513,0
|
|
20240821,110800,86410516,1513,1513,1513,1513,0
|
|
20240821,110700,86410516,1513,1513,1513,1513,0
|
|
20240821,110600,86410516,1513,1513,1513,1513,0
|
|
20240821,110500,86410516,1513,1513,1513,1513,0
|
|
20240821,110400,86410516,1513,1513,1513,1513,0
|
|
20240821,110300,86410516,1513,1513,1513,1513,0
|
|
20240821,110200,86410516,1513,1513,1513,1513,0
|
|
20240821,110100,86410516,1513,1513,1513,1513,0
|
|
20240821,110000,86410516,1513,1513,1513,1513,0
|
|
20240821,105900,86410516,1513,1513,1513,1513,0
|
|
20240821,105800,86410516,1513,1513,1513,1513,500
|
|
20240821,105700,85654016,1513,1513,1513,1513,0
|
|
20240821,105600,85654016,1513,1513,1513,1513,0
|
|
20240821,105500,85654016,1513,1513,1513,1513,0
|
|
20240821,105400,85654016,1513,1513,1513,1513,0
|
|
20240821,105300,85654016,1513,1513,1513,1513,1
|
|
20240821,105200,85652503,1507,1507,1507,1507,0
|
|
20240821,105100,85652503,1507,1507,1507,1507,0
|
|
20240821,105000,85652503,1507,1503,1507,1503,4
|
|
20240821,104900,85646483,1503,1503,1503,1503,0
|
|
20240821,104800,85646483,1503,1503,1503,1503,1002
|
|
20240821,104700,84140477,1513,1513,1513,1513,0
|
|
20240821,104600,84140477,1513,1513,1513,1513,0
|
|
20240821,104500,84140477,1513,1513,1513,1513,0
|
|
20240821,104400,84140477,1513,1513,1513,1513,0
|
|
20240821,104300,84140477,1513,1513,1513,1513,0
|
|
20240821,104200,84140477,1513,1513,1513,1513,0
|
|
20240821,104100,84140477,1513,1513,1513,1513,0
|
|
20240821,104000,84140477,1513,1513,1513,1513,0
|
|
20240821,103900,84140477,1513,1513,1513,1513,30
|
|
20240821,103800,84095087,1513,1513,1513,1513,410
|
|
20240821,103700,83474757,1514,1514,1514,1514,0
|
|
20240821,103600,83474757,1514,1514,1514,1514,0
|
|
20240821,103500,83474757,1514,1514,1514,1514,0
|
|
20240821,103400,83474757,1514,1514,1514,1514,0
|
|
20240821,103300,83474757,1514,1514,1514,1514,0
|
|
20240821,103200,83474757,1514,1514,1514,1514,0
|
|
20240821,103100,83474757,1514,1514,1514,1514,0
|
|
20240821,103000,83474757,1514,1514,1514,1514,0
|
|
20240821,102900,83474757,1514,1513,1514,1513,66
|
|
20240821,102800,83374871,1514,1514,1514,1514,0
|
|
20240821,102700,83374871,1514,1514,1514,1514,0
|
|
20240821,102600,83374871,1514,1514,1514,1514,0
|
|
20240821,102500,83374871,1514,1514,1514,1514,0
|
|
20240821,102400,83374871,1514,1514,1514,1514,0
|
|
20240821,102300,83374871,1514,1514,1514,1514,0
|
|
20240821,102200,83374871,1514,1514,1514,1514,0
|
|
20240821,102100,83374871,1514,1514,1514,1514,0
|
|
20240821,102000,83374871,1514,1514,1514,1514,0
|
|
20240821,101900,83374871,1514,1514,1514,1514,0
|
|
20240821,101800,83374871,1514,1514,1514,1514,0
|
|
20240821,101700,83374871,1514,1513,1514,1513,10
|
|
20240821,101600,83359735,1513,1513,1513,1513,10
|
|
20240821,101500,83344605,1501,1501,1501,1501,468
|
|
20240821,101400,82642137,1501,1501,1501,1501,0
|
|
20240821,101300,82642137,1501,1501,1501,1501,0
|
|
20240821,101200,82642137,1501,1501,1501,1501,0
|
|
20240821,101100,82642137,1501,1506,1506,1501,11
|
|
20240821,101000,82625620,1514,1514,1514,1514,1
|
|
20240821,100900,82624106,1507,1507,1507,1507,803
|
|
20240821,100800,81413985,1507,1507,1507,1507,5
|
|
20240821,100700,81406450,1507,1507,1507,1507,0
|
|
20240821,100600,81406450,1507,1507,1507,1507,0
|
|
20240821,100500,81406450,1507,1507,1507,1507,0
|
|
20240821,100400,81406450,1507,1507,1507,1507,0
|
|
20240821,100300,81406450,1507,1507,1507,1507,0
|
|
20240821,100200,81406450,1507,1507,1507,1507,2192
|
|
20240821,100100,78103106,1507,1507,1507,1507,0
|
|
20240821,100000,78103106,1507,1507,1507,1507,0
|
|
20240821,095900,78103106,1507,1507,1507,1507,0
|
|
20240821,095800,78103106,1507,1507,1507,1507,3000
|
|
20240821,095700,73582106,1515,1514,1515,1514,80
|
|
20240821,095600,73460976,1507,1507,1507,1507,0
|
|
20240821,095500,73460976,1507,1507,1507,1507,0
|
|
20240821,095400,73460976,1507,1515,1515,1507,1564
|
|
20240821,095300,71095616,1516,1516,1516,1516,0
|
|
20240821,095200,71095616,1516,1516,1516,1516,0
|
|
20240821,095100,71095616,1516,1516,1516,1516,0
|
|
20240821,095000,71095616,1516,1516,1516,1516,0
|
|
20240821,094900,71095616,1516,1516,1516,1516,0
|
|
20240821,094800,71095616,1516,1516,1516,1516,0
|
|
20240821,094700,71095616,1516,1516,1516,1516,0
|
|
20240821,094600,71095616,1516,1516,1516,1516,0
|
|
20240821,094500,71095616,1516,1516,1516,1516,0
|
|
20240821,094400,71095616,1516,1516,1516,1516,0
|
|
20240821,094300,71095616,1516,1516,1516,1516,300
|
|
20240821,094200,70640816,1518,1518,1518,1518,0
|
|
20240821,094100,70640816,1518,1520,1520,1518,4
|
|
20240821,094000,70634742,1520,1520,1520,1520,5
|
|
20240821,093900,70627142,1520,1520,1520,1520,0
|
|
20240821,093800,70627142,1520,1520,1520,1520,0
|
|
20240821,093700,70627142,1520,1520,1520,1520,0
|
|
20240821,093600,70627142,1520,1520,1520,1520,0
|
|
20240821,093500,70627142,1520,1520,1520,1520,0
|
|
20240821,093400,70627142,1520,1520,1520,1520,0
|
|
20240821,093300,70627142,1520,1520,1520,1520,0
|
|
20240821,093200,70627142,1520,1520,1520,1520,0
|
|
20240821,093100,70627142,1520,1520,1520,1520,0
|
|
20240821,093000,70627142,1520,1520,1520,1520,0
|
|
20240821,092900,70627142,1520,1520,1520,1520,0
|
|
20240821,092800,70627142,1520,1520,1520,1520,0
|
|
20240821,092700,70627142,1520,1520,1520,1520,21
|
|
20240821,092600,70595222,1521,1521,1521,1521,0
|
|
20240821,092500,70595222,1521,1521,1521,1521,70
|
|
20240821,092400,70488752,1532,1532,1532,1532,0
|
|
20240821,092300,70488752,1532,1532,1532,1532,0
|
|
20240821,092200,70488752,1532,1520,1532,1520,1601
|
|
20240821,092100,68054089,1520,1517,1520,1517,210
|
|
20240821,092000,67735489,1516,1516,1516,1516,0
|
|
20240821,091900,67735489,1516,1509,1516,1509,5744
|
|
20240821,091800,59032307,1509,1509,1509,1509,0
|
|
20240821,091700,59032307,1509,1509,1509,1509,0
|
|
20240821,091600,59032307,1509,1509,1509,1509,0
|
|
20240821,091500,59032307,1509,1508,1509,1508,170
|
|
20240821,091400,58775946,1509,1511,1511,1509,95
|
|
20240821,091300,58632585,1516,1516,1516,1516,0
|
|
20240821,091200,58632585,1516,1516,1516,1516,0
|
|
20240821,091100,58632585,1516,1516,1516,1516,0
|
|
20240821,091000,58632585,1516,1516,1516,1516,2
|
|
20240821,090900,58629553,1511,1511,1511,1511,588
|
|
20240821,090800,57741085,1511,1507,1511,1480,37515
|
|
20240821,090700,1708164,1520,1520,1520,1520,11
|
|
20240821,090600,1691444,1520,1520,1520,1520,20
|
|
20240821,090500,1661044,1516,1516,1516,1516,0
|
|
20240821,090400,1661044,1516,1515,1516,1515,10
|
|
20240821,090300,1645892,1501,1506,1506,1500,70
|
|
20240821,090200,1540800,1515,1515,1515,1515,0
|
|
20240821,090100,1540800,1515,1515,1515,1515,987
|
|
20240821,090000,45495,1515,1518,1518,1515,30
|