598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185500,162875453,1518,1518,1518,1518,987
|
|
20240822,185400,162875453,1518,1518,1518,1518,0
|
|
20240822,185300,162875453,1518,1518,1518,1518,0
|
|
20240822,185200,162875453,1518,1518,1518,1518,0
|
|
20240822,185100,162875453,1518,1518,1518,1518,0
|
|
20240822,185000,162875453,1518,1518,1518,1518,0
|
|
20240822,184900,162875453,1518,1518,1518,1518,0
|
|
20240822,184800,162875453,1518,1518,1518,1518,0
|
|
20240822,184700,162875453,1518,1518,1518,1518,0
|
|
20240822,184600,162875453,1518,1518,1518,1518,0
|
|
20240822,184500,162875453,1518,1518,1518,1518,0
|
|
20240822,184400,162875453,1518,1518,1518,1518,0
|
|
20240822,184300,162875453,1518,1518,1518,1518,0
|
|
20240822,184200,162875453,1518,1518,1518,1518,0
|
|
20240822,184100,162875453,1518,1518,1518,1518,0
|
|
20240822,184000,162875453,1518,1518,1518,1518,0
|
|
20240822,183900,162875453,1518,1518,1518,1518,0
|
|
20240822,183800,162875453,1518,1518,1518,1518,0
|
|
20240822,183700,162875453,1518,1518,1518,1518,0
|
|
20240822,183600,162875453,1518,1518,1518,1518,0
|
|
20240822,183500,162875453,1518,1518,1518,1518,0
|
|
20240822,183400,162875453,1518,1518,1518,1518,0
|
|
20240822,183300,162875453,1518,1518,1518,1518,0
|
|
20240822,183200,162875453,1518,1518,1518,1518,0
|
|
20240822,183100,162875453,1518,1518,1518,1518,0
|
|
20240822,183000,162875453,1518,1518,1518,1518,0
|
|
20240822,182900,162875453,1518,1518,1518,1518,0
|
|
20240822,182800,162875453,1518,1518,1518,1518,0
|
|
20240822,182700,162875453,1518,1518,1518,1518,0
|
|
20240822,182600,162875453,1518,1518,1518,1518,0
|
|
20240822,182500,162875453,1518,1518,1518,1518,987
|
|
20240822,182400,162875453,1518,1518,1518,1518,0
|
|
20240822,182300,162875453,1518,1518,1518,1518,0
|
|
20240822,182200,162875453,1518,1518,1518,1518,0
|
|
20240822,182100,162875453,1518,1518,1518,1518,0
|
|
20240822,182000,162875453,1518,1518,1518,1518,0
|
|
20240822,181900,162875453,1518,1518,1518,1518,0
|
|
20240822,181800,162875453,1518,1518,1518,1518,0
|
|
20240822,181700,162875453,1518,1518,1518,1518,0
|
|
20240822,181600,162875453,1518,1518,1518,1518,0
|
|
20240822,181500,162875453,1518,1518,1518,1518,0
|
|
20240822,181400,162875453,1518,1518,1518,1518,0
|
|
20240822,181300,162875453,1518,1518,1518,1518,0
|
|
20240822,181200,162875453,1518,1518,1518,1518,0
|
|
20240822,181100,162875453,1518,1518,1518,1518,0
|
|
20240822,181000,162875453,1518,1518,1518,1518,0
|
|
20240822,180900,162875453,1518,1518,1518,1518,0
|
|
20240822,180800,162875453,1518,1518,1518,1518,0
|
|
20240822,180700,162875453,1518,1518,1518,1518,0
|
|
20240822,180600,162875453,1518,1518,1518,1518,0
|
|
20240822,180500,162875453,1518,1518,1518,1518,0
|
|
20240822,180400,162875453,1518,1518,1518,1518,0
|
|
20240822,180300,162875453,1518,1518,1518,1518,0
|
|
20240822,180200,162875453,1518,1518,1518,1518,0
|
|
20240822,180100,162875453,1518,1518,1518,1518,0
|
|
20240822,180000,162875453,1518,1518,1518,1518,0
|
|
20240822,175900,162875453,1518,1518,1518,1518,0
|
|
20240822,175800,162875453,1518,1518,1518,1518,0
|
|
20240822,175700,162875453,1518,1518,1518,1518,0
|
|
20240822,175600,162875453,1518,1518,1518,1518,0
|
|
20240822,175500,162875453,1518,1518,1518,1518,987
|
|
20240822,175400,162875453,1518,1518,1518,1518,0
|
|
20240822,175300,162875453,1518,1518,1518,1518,0
|
|
20240822,175200,162875453,1518,1518,1518,1518,0
|
|
20240822,175100,162875453,1518,1518,1518,1518,0
|
|
20240822,175000,162875453,1518,1518,1518,1518,0
|
|
20240822,174900,162875453,1518,1518,1518,1518,0
|
|
20240822,174800,162875453,1518,1518,1518,1518,0
|
|
20240822,174700,162875453,1518,1518,1518,1518,0
|
|
20240822,174600,162875453,1518,1518,1518,1518,0
|
|
20240822,174500,162875453,1518,1518,1518,1518,0
|
|
20240822,174400,162875453,1518,1518,1518,1518,0
|
|
20240822,174300,162875453,1518,1518,1518,1518,0
|
|
20240822,174200,162875453,1518,1518,1518,1518,0
|
|
20240822,174100,162875453,1518,1518,1518,1518,0
|
|
20240822,174000,162875453,1518,1518,1518,1518,0
|
|
20240822,173900,162875453,1518,1518,1518,1518,0
|
|
20240822,173800,162875453,1518,1518,1518,1518,0
|
|
20240822,173700,162875453,1518,1518,1518,1518,0
|
|
20240822,173600,162875453,1518,1518,1518,1518,0
|
|
20240822,173500,162875453,1518,1518,1518,1518,0
|
|
20240822,173400,162875453,1518,1518,1518,1518,0
|
|
20240822,173300,162875453,1518,1518,1518,1518,0
|
|
20240822,173200,162875453,1518,1518,1518,1518,0
|
|
20240822,173100,162875453,1518,1518,1518,1518,0
|
|
20240822,173000,162875453,1518,1518,1518,1518,0
|
|
20240822,172900,162875453,1518,1518,1518,1518,0
|
|
20240822,172800,162875453,1518,1518,1518,1518,0
|
|
20240822,172700,162875453,1518,1518,1518,1518,0
|
|
20240822,172600,162875453,1518,1518,1518,1518,0
|
|
20240822,172500,162875453,1518,1518,1518,1518,987
|
|
20240822,172400,162875453,1518,1518,1518,1518,0
|
|
20240822,172300,162875453,1518,1518,1518,1518,0
|
|
20240822,172200,162875453,1518,1518,1518,1518,0
|
|
20240822,172100,162875453,1518,1518,1518,1518,0
|
|
20240822,172000,162875453,1518,1518,1518,1518,0
|
|
20240822,171900,162875453,1518,1518,1518,1518,0
|
|
20240822,171800,162875453,1518,1518,1518,1518,0
|
|
20240822,171700,162875453,1518,1518,1518,1518,0
|
|
20240822,171600,162875453,1518,1518,1518,1518,0
|
|
20240822,171500,162875453,1518,1518,1518,1518,0
|
|
20240822,171400,162875453,1518,1518,1518,1518,0
|
|
20240822,171300,162875453,1518,1518,1518,1518,0
|
|
20240822,171200,162875453,1518,1518,1518,1518,0
|
|
20240822,171100,162875453,1518,1518,1518,1518,0
|
|
20240822,171000,162875453,1518,1518,1518,1518,0
|
|
20240822,170900,162875453,1518,1518,1518,1518,0
|
|
20240822,170800,162875453,1518,1518,1518,1518,0
|
|
20240822,170700,162875453,1518,1518,1518,1518,0
|
|
20240822,170600,162875453,1518,1518,1518,1518,0
|
|
20240822,170500,162875453,1518,1518,1518,1518,0
|
|
20240822,170400,162875453,1518,1518,1518,1518,0
|
|
20240822,170300,162875453,1518,1518,1518,1518,0
|
|
20240822,170200,162875453,1518,1518,1518,1518,0
|
|
20240822,170100,162875453,1518,1518,1518,1518,0
|
|
20240822,170000,162875453,1518,1518,1518,1518,0
|
|
20240822,165900,162875453,1518,1518,1518,1518,0
|
|
20240822,165800,162875453,1518,1518,1518,1518,0
|
|
20240822,165700,162875453,1518,1518,1518,1518,0
|
|
20240822,165600,162875453,1518,1518,1518,1518,0
|
|
20240822,165500,162875453,1518,1518,1518,1518,987
|
|
20240822,165400,162875453,1518,1518,1518,1518,0
|
|
20240822,165300,162875453,1518,1518,1518,1518,0
|
|
20240822,165200,162875453,1518,1518,1518,1518,0
|
|
20240822,165100,162875453,1518,1518,1518,1518,0
|
|
20240822,165000,162875453,1518,1518,1518,1518,0
|
|
20240822,164900,162875453,1518,1518,1518,1518,0
|
|
20240822,164800,162875453,1518,1518,1518,1518,0
|
|
20240822,164700,162875453,1518,1518,1518,1518,0
|
|
20240822,164600,162875453,1518,1518,1518,1518,0
|
|
20240822,164500,162875453,1518,1518,1518,1518,0
|
|
20240822,164400,162875453,1518,1518,1518,1518,0
|
|
20240822,164300,162875453,1518,1518,1518,1518,0
|
|
20240822,164200,162875453,1518,1518,1518,1518,0
|
|
20240822,164100,162875453,1518,1518,1518,1518,0
|
|
20240822,164000,162875453,1518,1518,1518,1518,0
|
|
20240822,163900,162875453,1518,1518,1518,1518,0
|
|
20240822,163800,162875453,1518,1518,1518,1518,0
|
|
20240822,163700,162875453,1518,1518,1518,1518,0
|
|
20240822,163600,162875453,1518,1518,1518,1518,0
|
|
20240822,163500,162875453,1518,1518,1518,1518,0
|
|
20240822,163400,162875453,1518,1518,1518,1518,0
|
|
20240822,163300,162875453,1518,1518,1518,1518,0
|
|
20240822,163200,162875453,1518,1518,1518,1518,0
|
|
20240822,163100,162875453,1518,1518,1518,1518,0
|
|
20240822,163000,162875453,1518,1518,1518,1518,0
|
|
20240822,162900,162875453,1518,1518,1518,1518,0
|
|
20240822,162800,162875453,1518,1518,1518,1518,0
|
|
20240822,162700,162875453,1518,1518,1518,1518,0
|
|
20240822,162600,162875453,1518,1518,1518,1518,0
|
|
20240822,162500,162875453,1518,1518,1518,1518,987
|
|
20240822,162400,162875453,1518,1518,1518,1518,0
|
|
20240822,162300,162875453,1518,1518,1518,1518,0
|
|
20240822,162200,162875453,1518,1518,1518,1518,0
|
|
20240822,162100,162875453,1518,1518,1518,1518,0
|
|
20240822,162000,162875453,1518,1518,1518,1518,0
|
|
20240822,161900,162875453,1518,1518,1518,1518,0
|
|
20240822,161800,162875453,1518,1518,1518,1518,0
|
|
20240822,161700,162875453,1518,1518,1518,1518,0
|
|
20240822,161600,162875453,1518,1518,1518,1518,0
|
|
20240822,161500,162875453,1518,1518,1518,1518,0
|
|
20240822,161400,162875453,1518,1518,1518,1518,0
|
|
20240822,161300,162875453,1518,1518,1518,1518,0
|
|
20240822,161200,162875453,1518,1518,1518,1518,0
|
|
20240822,161100,162875453,1518,1518,1518,1518,0
|
|
20240822,161000,162875453,1518,1518,1518,1518,0
|
|
20240822,160900,162875453,1518,1518,1518,1518,0
|
|
20240822,160800,162875453,1518,1518,1518,1518,0
|
|
20240822,160700,162875453,1518,1518,1518,1518,0
|
|
20240822,160600,162875453,1518,1518,1518,1518,0
|
|
20240822,160500,162875453,1518,1518,1518,1518,0
|
|
20240822,160400,162875453,1518,1518,1518,1518,0
|
|
20240822,160300,162875453,1518,1518,1518,1518,0
|
|
20240822,160200,162875453,1518,1518,1518,1518,0
|
|
20240822,160100,162875453,1518,1518,1518,1518,0
|
|
20240822,160000,162875453,1518,1518,1518,1518,0
|
|
20240822,155900,162875453,1518,1518,1518,1518,0
|
|
20240822,155800,162875453,1518,1518,1518,1518,0
|
|
20240822,155700,162875453,1518,1518,1518,1518,0
|
|
20240822,155600,162875453,1518,1518,1518,1518,0
|
|
20240822,155500,162875453,1518,1518,1518,1518,987
|
|
20240822,155400,162875453,1518,1518,1518,1518,0
|
|
20240822,155300,162875453,1518,1518,1518,1518,0
|
|
20240822,155200,162875453,1518,1518,1518,1518,0
|
|
20240822,155100,162875453,1518,1518,1518,1518,0
|
|
20240822,155000,162875453,1518,1518,1518,1518,0
|
|
20240822,154900,162875453,1518,1518,1518,1518,0
|
|
20240822,154800,162875453,1518,1518,1518,1518,0
|
|
20240822,154700,162875453,1518,1518,1518,1518,0
|
|
20240822,154600,162875453,1518,1518,1518,1518,0
|
|
20240822,154500,162875453,1518,1518,1518,1518,0
|
|
20240822,154400,162875453,1518,1518,1518,1518,0
|
|
20240822,154300,162875453,1518,1518,1518,1518,0
|
|
20240822,154200,162875453,1518,1518,1518,1518,0
|
|
20240822,154100,162875453,1518,1518,1518,1518,0
|
|
20240822,154000,162875453,1518,1518,1518,1518,0
|
|
20240822,153900,162875453,1518,1518,1518,1518,0
|
|
20240822,153800,162875453,1518,1518,1518,1518,0
|
|
20240822,153700,162875453,1518,1518,1518,1518,0
|
|
20240822,153600,162875453,1518,1518,1518,1518,0
|
|
20240822,153500,162875453,1518,1518,1518,1518,0
|
|
20240822,153400,162875453,1518,1518,1518,1518,0
|
|
20240822,153300,162875453,1518,1518,1518,1518,0
|
|
20240822,153200,162875453,1518,1518,1518,1518,0
|
|
20240822,153100,162875453,1518,1518,1518,1518,0
|
|
20240822,153000,162875453,1518,1518,1518,1518,987
|
|
20240822,152900,161377187,1518,1518,1518,1518,0
|
|
20240822,152800,161377187,1518,1518,1518,1518,0
|
|
20240822,152700,161377187,1518,1518,1518,1518,0
|
|
20240822,152600,161377187,1518,1518,1518,1518,0
|
|
20240822,152500,161377187,1518,1518,1518,1518,0
|
|
20240822,152400,161377187,1518,1518,1518,1518,0
|
|
20240822,152300,161377187,1518,1518,1518,1518,0
|
|
20240822,152200,161377187,1518,1518,1518,1518,0
|
|
20240822,152100,161377187,1518,1518,1518,1518,0
|
|
20240822,152000,161377187,1518,1518,1518,1518,0
|
|
20240822,151900,161377187,1518,1514,1518,1513,6
|
|
20240822,151800,161368101,1513,1515,1515,1510,625
|
|
20240822,151700,160421417,1510,1506,1510,1506,2258
|
|
20240822,151600,157020577,1503,1507,1508,1503,1194
|
|
20240822,151500,155221231,1507,1515,1515,1507,82
|
|
20240822,151400,155097577,1515,1507,1515,1507,2903
|
|
20240822,151300,150718172,1503,1503,1503,1503,73
|
|
20240822,151200,150608453,1504,1504,1504,1503,3715
|
|
20240822,151100,145021158,1504,1504,1504,1504,73
|
|
20240822,151000,144911366,1504,1504,1504,1503,465
|
|
20240822,150900,144212354,1504,1504,1504,1504,72
|
|
20240822,150800,144104066,1504,1505,1505,1503,3966
|
|
20240822,150700,138138242,1505,1505,1505,1505,73
|
|
20240822,150600,138028377,1516,1506,1516,1505,1500
|
|
20240822,150500,135770782,1504,1503,1504,1503,6057
|
|
20240822,150400,126667039,1503,1502,1503,1502,211
|
|
20240822,150300,126349979,1503,1502,1503,1502,1073
|
|
20240822,150200,124737333,1503,1502,1503,1502,106
|
|
20240822,150100,124578087,1503,1504,1504,1502,146
|
|
20240822,150000,124358649,1504,1507,1507,1503,85
|
|
20240822,145900,124230753,1516,1507,1516,1507,127
|
|
20240822,145800,124038869,1517,1502,1517,1502,2230
|
|
20240822,145700,120688269,1502,1502,1502,1502,2334
|
|
20240822,145600,117182601,1514,1514,1514,1514,10
|
|
20240822,145500,117167461,1501,1516,1516,1501,99
|
|
20240822,145400,117018497,1501,1502,1516,1501,75
|
|
20240822,145300,116905834,1502,1511,1518,1502,715
|
|
20240822,145200,115825145,1500,1503,1503,1500,2989
|
|
20240822,145100,111341522,1504,1504,1504,1504,72
|
|
20240822,145000,111233234,1505,1508,1508,1505,1507
|
|
20240822,144900,108960824,1508,1511,1511,1507,110
|
|
20240822,144800,108794906,1511,1506,1511,1502,8872
|
|
20240822,144700,95433837,1503,1508,1508,1503,716
|
|
20240822,144600,94357142,1508,1508,1508,1506,185
|
|
20240822,144500,94078355,1508,1510,1510,1508,178
|
|
20240822,144400,93809799,1512,1512,1512,1510,238
|
|
20240822,144300,93450087,1512,1511,1512,1511,544
|
|
20240822,144200,92627803,1512,1512,1512,1511,251
|
|
20240822,144100,92248364,1512,1511,1512,1511,853
|
|
20240822,144000,90958700,1512,1512,1512,1511,507
|
|
20240822,143900,90192148,1513,1512,1513,1512,4328
|
|
20240822,143800,83643957,1513,1512,1513,1512,910
|
|
20240822,143700,82267199,1513,1512,1513,1512,113
|
|
20240822,143600,82096303,1513,1513,1513,1512,190
|
|
20240822,143500,81808906,1513,1515,1515,1512,127
|
|
20240822,143400,81616677,1515,1516,1516,1514,118
|
|
20240822,143300,81437950,1517,1516,1517,1514,117
|
|
20240822,143200,81260636,1516,1514,1518,1514,5548
|
|
20240822,143100,72856300,1511,1503,1511,1503,4572
|
|
20240822,143000,65949526,1503,1499,1503,1499,6771
|
|
20240822,142900,55776481,1499,1511,1511,1499,4251
|
|
20240822,142800,49394596,1503,1511,1511,1503,395
|
|
20240822,142700,48798335,1503,1511,1511,1503,74
|
|
20240822,142600,48687097,1511,1511,1511,1503,78
|
|
20240822,142500,48569823,1503,1503,1503,1503,73
|
|
20240822,142400,48460104,1504,1504,1504,1504,73
|
|
20240822,142300,48350312,1504,1504,1504,1504,72
|
|
20240822,142200,48242024,1504,1511,1511,1504,82
|
|
20240822,142100,48118633,1511,1506,1511,1503,319
|
|
20240822,142000,47638347,1506,1506,1506,1506,0
|
|
20240822,141900,47638347,1506,1506,1506,1506,200
|
|
20240822,141800,47337147,1510,1510,1510,1510,0
|
|
20240822,141700,47337147,1510,1510,1510,1510,10
|
|
20240822,141600,47322047,1502,1502,1502,1502,73
|
|
20240822,141500,47212401,1511,1504,1511,1502,3083
|
|
20240822,141400,42577479,1511,1511,1511,1504,121
|
|
20240822,141300,42395159,1504,1511,1511,1504,73
|
|
20240822,141200,42285360,1511,1511,1515,1511,408
|
|
20240822,141100,41668585,1511,1511,1511,1511,166
|
|
20240822,141000,41417759,1511,1507,1514,1504,3098
|
|
20240822,140900,36752828,1515,1514,1515,1514,599
|
|
20240822,140800,35845910,1514,1514,1514,1514,46
|
|
20240822,140700,35776266,1514,1511,1514,1511,96
|
|
20240822,140600,35631123,1511,1511,1514,1511,174
|
|
20240822,140500,35368179,1511,1511,1511,1511,205
|
|
20240822,140400,35058424,1514,1514,1514,1514,0
|
|
20240822,140300,35058424,1514,1514,1514,1514,0
|
|
20240822,140200,35058424,1514,1514,1514,1514,0
|
|
20240822,140100,35058424,1514,1514,1514,1514,10
|
|
20240822,140000,35043284,1507,1507,1507,1507,73
|
|
20240822,135900,34933273,1508,1514,1514,1508,85
|
|
20240822,135800,34805015,1508,1508,1508,1508,218
|
|
20240822,135700,34476271,1508,1508,1508,1508,0
|
|
20240822,135600,34476271,1508,1508,1508,1508,0
|
|
20240822,135500,34476271,1508,1508,1508,1508,73
|
|
20240822,135400,34366187,1508,1508,1508,1508,73
|
|
20240822,135300,34256103,1508,1508,1508,1508,73
|
|
20240822,135200,34146019,1508,1508,1508,1508,73
|
|
20240822,135100,34035935,1508,1508,1508,1508,73
|
|
20240822,135000,33925851,1508,1508,1508,1508,73
|
|
20240822,134900,33815767,1515,1508,1515,1508,92
|
|
20240822,134800,33676891,1508,1508,1508,1508,73
|
|
20240822,134700,33566807,1507,1507,1507,1507,73
|
|
20240822,134600,33456796,1507,1507,1507,1507,0
|
|
20240822,134500,33456796,1507,1507,1507,1507,72
|
|
20240822,134400,33348292,1507,1507,1507,1507,73
|
|
20240822,134300,33238281,1507,1507,1507,1507,73
|
|
20240822,134200,33128270,1507,1507,1507,1507,73
|
|
20240822,134100,33018259,1515,1508,1515,1508,398
|
|
20240822,134000,32415793,1508,1508,1508,1508,73
|
|
20240822,133900,32305709,1508,1508,1511,1508,1083
|
|
20240822,133800,30669575,1508,1511,1511,1508,686
|
|
20240822,133700,29633232,1511,1515,1515,1511,82
|
|
20240822,133600,29509294,1511,1511,1511,1511,73
|
|
20240822,133500,29398991,1511,1511,1511,1511,72
|
|
20240822,133400,29290199,1515,1515,1515,1515,0
|
|
20240822,133300,29290199,1515,1515,1515,1515,0
|
|
20240822,133200,29290199,1515,1515,1515,1515,0
|
|
20240822,133100,29290199,1515,1515,1515,1515,0
|
|
20240822,133000,29290199,1515,1515,1515,1515,0
|
|
20240822,132900,29290199,1515,1515,1515,1515,20
|
|
20240822,132800,29259899,1515,1515,1515,1515,65
|
|
20240822,132700,29161424,1515,1514,1515,1514,381
|
|
20240822,132600,28584570,1514,1512,1514,1511,719
|
|
20240822,132500,27497399,1514,1514,1514,1514,1
|
|
20240822,132400,27495885,1514,1514,1514,1514,0
|
|
20240822,132300,27495885,1514,1514,1514,1514,0
|
|
20240822,132200,27495885,1514,1514,1514,1514,0
|
|
20240822,132100,27495885,1514,1514,1514,1514,0
|
|
20240822,132000,27495885,1514,1514,1514,1514,0
|
|
20240822,131900,27495885,1514,1514,1514,1514,0
|
|
20240822,131800,27495885,1514,1514,1514,1514,0
|
|
20240822,131700,27495885,1514,1514,1514,1514,0
|
|
20240822,131600,27495885,1514,1514,1514,1514,0
|
|
20240822,131500,27495885,1514,1514,1514,1514,0
|
|
20240822,131400,27495885,1514,1514,1514,1514,13
|
|
20240822,131300,27476203,1515,1515,1515,1515,0
|
|
20240822,131200,27476203,1515,1515,1515,1515,0
|
|
20240822,131100,27476203,1515,1515,1515,1515,0
|
|
20240822,131000,27476203,1515,1515,1515,1515,0
|
|
20240822,130900,27476203,1515,1515,1515,1515,0
|
|
20240822,130800,27476203,1515,1515,1515,1515,0
|
|
20240822,130700,27476203,1515,1515,1515,1515,0
|
|
20240822,130600,27476203,1515,1515,1515,1515,0
|
|
20240822,130500,27476203,1515,1515,1515,1515,0
|
|
20240822,130400,27476203,1515,1515,1515,1515,0
|
|
20240822,130300,27476203,1515,1515,1515,1515,0
|
|
20240822,130200,27476203,1515,1515,1515,1515,0
|
|
20240822,130100,27476203,1515,1515,1515,1515,0
|
|
20240822,130000,27476203,1515,1515,1515,1515,0
|
|
20240822,125900,27476203,1515,1515,1515,1515,0
|
|
20240822,125800,27476203,1515,1515,1515,1515,0
|
|
20240822,125700,27476203,1515,1515,1515,1515,0
|
|
20240822,125600,27476203,1515,1515,1515,1515,0
|
|
20240822,125500,27476203,1515,1515,1515,1515,9
|
|
20240822,125400,27462568,1515,1515,1515,1515,0
|
|
20240822,125300,27462568,1515,1515,1515,1515,0
|
|
20240822,125200,27462568,1515,1515,1515,1515,0
|
|
20240822,125100,27462568,1515,1515,1515,1515,0
|
|
20240822,125000,27462568,1515,1515,1515,1515,0
|
|
20240822,124900,27462568,1515,1515,1515,1515,10
|
|
20240822,124800,27447418,1511,1511,1511,1511,0
|
|
20240822,124700,27447418,1511,1511,1511,1511,0
|
|
20240822,124600,27447418,1511,1511,1511,1511,0
|
|
20240822,124500,27447418,1511,1511,1511,1511,0
|
|
20240822,124400,27447418,1511,1511,1511,1511,0
|
|
20240822,124300,27447418,1511,1511,1511,1511,572
|
|
20240822,124200,26583126,1516,1516,1516,1516,0
|
|
20240822,124100,26583126,1516,1516,1516,1516,0
|
|
20240822,124000,26583126,1516,1516,1516,1516,0
|
|
20240822,123900,26583126,1516,1516,1516,1516,0
|
|
20240822,123800,26583126,1516,1516,1516,1516,0
|
|
20240822,123700,26583126,1516,1516,1516,1516,0
|
|
20240822,123600,26583126,1516,1516,1516,1516,0
|
|
20240822,123500,26583126,1516,1516,1516,1516,0
|
|
20240822,123400,26583126,1516,1516,1516,1516,0
|
|
20240822,123300,26583126,1516,1516,1516,1516,0
|
|
20240822,123200,26583126,1516,1516,1516,1516,60
|
|
20240822,123100,26492166,1516,1516,1516,1516,40
|
|
20240822,123000,26431526,1517,1517,1517,1517,0
|
|
20240822,122900,26431526,1517,1517,1517,1517,0
|
|
20240822,122800,26431526,1517,1517,1517,1517,0
|
|
20240822,122700,26431526,1517,1517,1517,1517,0
|
|
20240822,122600,26431526,1517,1517,1517,1517,0
|
|
20240822,122500,26431526,1517,1517,1517,1517,0
|
|
20240822,122400,26431526,1517,1517,1517,1517,0
|
|
20240822,122300,26431526,1517,1517,1517,1517,0
|
|
20240822,122200,26431526,1517,1517,1517,1517,0
|
|
20240822,122100,26431526,1517,1517,1517,1517,0
|
|
20240822,122000,26431526,1517,1517,1517,1517,0
|
|
20240822,121900,26431526,1517,1517,1517,1517,0
|
|
20240822,121800,26431526,1517,1517,1517,1517,0
|
|
20240822,121700,26431526,1517,1517,1517,1517,0
|
|
20240822,121600,26431526,1517,1517,1517,1517,0
|
|
20240822,121500,26431526,1517,1517,1517,1517,0
|
|
20240822,121400,26431526,1517,1517,1517,1517,0
|
|
20240822,121300,26431526,1517,1517,1517,1517,0
|
|
20240822,121200,26431526,1517,1517,1517,1517,0
|
|
20240822,121100,26431526,1517,1517,1517,1517,0
|
|
20240822,121000,26431526,1517,1517,1517,1517,0
|
|
20240822,120900,26431526,1517,1517,1517,1517,0
|
|
20240822,120800,26431526,1517,1517,1517,1517,0
|
|
20240822,120700,26431526,1517,1517,1517,1517,0
|
|
20240822,120600,26431526,1517,1517,1517,1517,0
|
|
20240822,120500,26431526,1517,1517,1517,1517,0
|
|
20240822,120400,26431526,1517,1517,1517,1517,0
|
|
20240822,120300,26431526,1517,1517,1517,1517,0
|
|
20240822,120200,26431526,1517,1517,1517,1517,5
|
|
20240822,120100,26423941,1518,1518,1518,1518,0
|
|
20240822,120000,26423941,1518,1518,1518,1518,0
|
|
20240822,115900,26423941,1518,1518,1518,1518,0
|
|
20240822,115800,26423941,1518,1518,1518,1518,0
|
|
20240822,115700,26423941,1518,1518,1518,1518,0
|
|
20240822,115600,26423941,1518,1518,1518,1518,0
|
|
20240822,115500,26423941,1518,1518,1518,1518,0
|
|
20240822,115400,26423941,1518,1518,1518,1518,167
|
|
20240822,115300,26170435,1518,1518,1518,1518,0
|
|
20240822,115200,26170435,1518,1518,1518,1518,0
|
|
20240822,115100,26170435,1518,1518,1518,1518,0
|
|
20240822,115000,26170435,1518,1518,1518,1518,10
|
|
20240822,114900,26155255,1515,1515,1515,1515,0
|
|
20240822,114800,26155255,1515,1515,1515,1515,0
|
|
20240822,114700,26155255,1515,1515,1515,1515,0
|
|
20240822,114600,26155255,1515,1515,1515,1515,0
|
|
20240822,114500,26155255,1515,1515,1515,1515,100
|
|
20240822,114400,26003755,1519,1519,1519,1519,0
|
|
20240822,114300,26003755,1519,1519,1519,1519,0
|
|
20240822,114200,26003755,1519,1519,1519,1519,0
|
|
20240822,114100,26003755,1519,1519,1519,1519,0
|
|
20240822,114000,26003755,1519,1519,1519,1519,0
|
|
20240822,113900,26003755,1519,1519,1519,1519,0
|
|
20240822,113800,26003755,1519,1519,1519,1519,0
|
|
20240822,113700,26003755,1519,1519,1519,1519,0
|
|
20240822,113600,26003755,1519,1519,1519,1519,0
|
|
20240822,113500,26003755,1519,1519,1519,1519,0
|
|
20240822,113400,26003755,1519,1519,1519,1519,0
|
|
20240822,113300,26003755,1519,1519,1519,1519,0
|
|
20240822,113200,26003755,1519,1519,1519,1519,0
|
|
20240822,113100,26003755,1519,1519,1519,1519,0
|
|
20240822,113000,26003755,1519,1519,1519,1519,0
|
|
20240822,112900,26003755,1519,1519,1519,1519,0
|
|
20240822,112800,26003755,1519,1519,1519,1519,0
|
|
20240822,112700,26003755,1519,1519,1519,1519,0
|
|
20240822,112600,26003755,1519,1519,1519,1519,0
|
|
20240822,112500,26003755,1519,1519,1519,1519,0
|
|
20240822,112400,26003755,1519,1519,1519,1519,0
|
|
20240822,112300,26003755,1519,1519,1519,1519,0
|
|
20240822,112200,26003755,1519,1519,1519,1519,0
|
|
20240822,112100,26003755,1519,1519,1519,1519,0
|
|
20240822,112000,26003755,1519,1519,1519,1519,0
|
|
20240822,111900,26003755,1519,1519,1519,1519,0
|
|
20240822,111800,26003755,1519,1519,1519,1519,0
|
|
20240822,111700,26003755,1519,1519,1519,1519,0
|
|
20240822,111600,26003755,1519,1519,1519,1519,26
|
|
20240822,111500,25964261,1518,1518,1518,1518,1019
|
|
20240822,111400,24417419,1518,1518,1518,1518,0
|
|
20240822,111300,24417419,1518,1518,1518,1518,0
|
|
20240822,111200,24417419,1518,1518,1518,1518,0
|
|
20240822,111100,24417419,1518,1518,1518,1518,9
|
|
20240822,111000,24403757,1518,1518,1518,1518,0
|
|
20240822,110900,24403757,1518,1518,1518,1518,38
|
|
20240822,110800,24346073,1518,1518,1518,1518,0
|
|
20240822,110700,24346073,1518,1518,1518,1518,0
|
|
20240822,110600,24346073,1518,1518,1518,1518,0
|
|
20240822,110500,24346073,1518,1518,1518,1518,0
|
|
20240822,110400,24346073,1518,1518,1518,1518,0
|
|
20240822,110300,24346073,1518,1518,1518,1518,0
|
|
20240822,110200,24346073,1518,1518,1518,1518,0
|
|
20240822,110100,24346073,1518,1518,1518,1518,0
|
|
20240822,110000,24346073,1518,1518,1518,1518,0
|
|
20240822,105900,24346073,1518,1518,1518,1518,0
|
|
20240822,105800,24346073,1518,1518,1518,1518,26
|
|
20240822,105700,24306605,1519,1519,1519,1519,0
|
|
20240822,105600,24306605,1519,1515,1519,1515,60
|
|
20240822,105500,24215681,1519,1519,1519,1519,0
|
|
20240822,105400,24215681,1519,1516,1519,1516,1377
|
|
20240822,105300,22126432,1517,1516,1517,1516,622
|
|
20240822,105200,21183476,1517,1517,1517,1517,20
|
|
20240822,105100,21153136,1518,1518,1518,1518,0
|
|
20240822,105000,21153136,1518,1518,1518,1518,0
|
|
20240822,104900,21153136,1518,1518,1518,1518,0
|
|
20240822,104800,21153136,1518,1517,1518,1517,42
|
|
20240822,104700,21089402,1518,1518,1518,1518,0
|
|
20240822,104600,21089402,1518,1509,1518,1509,550
|
|
20240822,104500,20259335,1518,1518,1518,1518,25
|
|
20240822,104400,20221385,1518,1518,1518,1518,7
|
|
20240822,104300,20210759,1518,1518,1518,1518,13
|
|
20240822,104200,20191025,1518,1518,1518,1518,50
|
|
20240822,104100,20115125,1518,1518,1518,1518,0
|
|
20240822,104000,20115125,1518,1518,1518,1518,0
|
|
20240822,103900,20115125,1518,1518,1518,1518,23
|
|
20240822,103800,20080211,1518,1518,1518,1518,25
|
|
20240822,103700,20042261,1518,1518,1518,1518,0
|
|
20240822,103600,20042261,1518,1518,1518,1518,0
|
|
20240822,103500,20042261,1518,1518,1518,1518,0
|
|
20240822,103400,20042261,1518,1517,1518,1517,164
|
|
20240822,103300,19793450,1519,1519,1519,1519,0
|
|
20240822,103200,19793450,1519,1519,1519,1519,0
|
|
20240822,103100,19793450,1519,1519,1519,1519,0
|
|
20240822,103000,19793450,1519,1519,1519,1519,0
|
|
20240822,102900,19793450,1519,1519,1519,1519,2
|
|
20240822,102800,19790412,1519,1518,1519,1518,4
|
|
20240822,102700,19784338,1518,1518,1518,1518,0
|
|
20240822,102600,19784338,1518,1518,1518,1518,0
|
|
20240822,102500,19784338,1518,1518,1518,1518,10
|
|
20240822,102400,19769158,1519,1519,1519,1519,0
|
|
20240822,102300,19769158,1519,1519,1519,1519,0
|
|
20240822,102200,19769158,1519,1518,1519,1518,338
|
|
20240822,102100,19256068,1519,1519,1519,1519,0
|
|
20240822,102000,19256068,1519,1519,1519,1519,0
|
|
20240822,101900,19256068,1519,1517,1519,1517,402
|
|
20240822,101800,18646230,1519,1519,1519,1519,0
|
|
20240822,101700,18646230,1519,1519,1519,1519,0
|
|
20240822,101600,18646230,1519,1519,1519,1519,0
|
|
20240822,101500,18646230,1519,1519,1519,1519,0
|
|
20240822,101400,18646230,1519,1519,1519,1519,0
|
|
20240822,101300,18646230,1519,1519,1519,1519,0
|
|
20240822,101200,18646230,1519,1519,1519,1519,0
|
|
20240822,101100,18646230,1519,1519,1519,1519,0
|
|
20240822,101000,18646230,1519,1519,1519,1519,0
|
|
20240822,100900,18646230,1519,1519,1519,1519,0
|
|
20240822,100800,18646230,1519,1519,1519,1519,0
|
|
20240822,100700,18646230,1519,1519,1519,1519,0
|
|
20240822,100600,18646230,1519,1519,1519,1519,0
|
|
20240822,100500,18646230,1519,1519,1519,1519,0
|
|
20240822,100400,18646230,1519,1519,1519,1519,0
|
|
20240822,100300,18646230,1519,1519,1519,1519,3
|
|
20240822,100200,18641673,1519,1518,1519,1518,40
|
|
20240822,100100,18580952,1518,1518,1518,1518,0
|
|
20240822,100000,18580952,1518,1518,1518,1518,10
|
|
20240822,095900,18565772,1505,1506,1506,1505,795
|
|
20240822,095800,17369189,1521,1521,1521,1521,0
|
|
20240822,095700,17369189,1521,1521,1521,1521,0
|
|
20240822,095600,17369189,1521,1521,1521,1521,0
|
|
20240822,095500,17369189,1521,1521,1521,1521,0
|
|
20240822,095400,17369189,1521,1521,1521,1521,0
|
|
20240822,095300,17369189,1521,1521,1521,1521,0
|
|
20240822,095200,17369189,1521,1521,1521,1521,0
|
|
20240822,095100,17369189,1521,1521,1521,1521,0
|
|
20240822,095000,17369189,1521,1521,1521,1521,0
|
|
20240822,094900,17369189,1521,1521,1521,1521,0
|
|
20240822,094800,17369189,1521,1521,1521,1521,0
|
|
20240822,094700,17369189,1521,1521,1521,1521,0
|
|
20240822,094600,17369189,1521,1521,1521,1521,0
|
|
20240822,094500,17369189,1521,1521,1521,1521,0
|
|
20240822,094400,17369189,1521,1521,1521,1521,1
|
|
20240822,094300,17367668,1521,1504,1521,1504,1001
|
|
20240822,094200,15862147,1521,1521,1521,1521,0
|
|
20240822,094100,15862147,1521,1521,1521,1521,0
|
|
20240822,094000,15862147,1521,1521,1521,1521,0
|
|
20240822,093900,15862147,1521,1521,1521,1521,1
|
|
20240822,093800,15860626,1521,1521,1521,1521,8
|
|
20240822,093700,15848458,1521,1521,1521,1521,10
|
|
20240822,093600,15833248,1505,1505,1505,1505,0
|
|
20240822,093500,15833248,1505,1505,1505,1505,0
|
|
20240822,093400,15833248,1505,1518,1518,1505,2550
|
|
20240822,093300,11981263,1527,1527,1527,1527,1
|
|
20240822,093200,11979736,1526,1526,1526,1526,0
|
|
20240822,093100,11979736,1526,1526,1526,1526,1000
|
|
20240822,093000,10453736,1526,1526,1526,1526,0
|
|
20240822,092900,10453736,1526,1526,1526,1526,33
|
|
20240822,092800,10403378,1524,1524,1524,1524,0
|
|
20240822,092700,10403378,1524,1524,1524,1524,0
|
|
20240822,092600,10403378,1524,1524,1524,1524,0
|
|
20240822,092500,10403378,1524,1524,1524,1524,0
|
|
20240822,092400,10403378,1524,1524,1524,1524,0
|
|
20240822,092300,10403378,1524,1524,1524,1524,328
|
|
20240822,092200,9903506,1524,1524,1524,1524,0
|
|
20240822,092100,9903506,1524,1524,1524,1524,0
|
|
20240822,092000,9903506,1524,1524,1524,1524,0
|
|
20240822,091900,9903506,1524,1524,1524,1524,9
|
|
20240822,091800,9889790,1528,1528,1528,1528,0
|
|
20240822,091700,9889790,1528,1528,1528,1528,24
|
|
20240822,091600,9853118,1528,1528,1528,1528,699
|
|
20240822,091500,8785046,1529,1529,1529,1529,0
|
|
20240822,091400,8785046,1529,1528,1529,1528,59
|
|
20240822,091300,8694839,1529,1528,1529,1528,2509
|
|
20240822,091200,4858780,1529,1527,1529,1527,981
|
|
20240822,091100,3360155,1517,1517,1517,1517,1411
|
|
20240822,091000,1219668,1517,1517,1517,1517,0
|
|
20240822,090900,1219668,1517,1517,1517,1517,0
|
|
20240822,090800,1219668,1517,1517,1517,1517,700
|
|
20240822,090700,157768,1517,1517,1517,1517,0
|
|
20240822,090600,157768,1517,1517,1517,1517,0
|
|
20240822,090500,157768,1517,1517,1517,1517,0
|
|
20240822,090400,157768,1517,1517,1517,1517,3
|
|
20240822,090300,153217,1517,1517,1517,1517,78
|
|
20240822,090200,34891,1517,1517,1517,1517,0
|
|
20240822,090100,34891,1517,1517,1517,1517,23
|
|
20240822,090000,0,1517,1517,1517,1517,0
|