599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,185500,1529036170,1752,1752,1752,1752,0
|
|
20240819,185400,1529036170,1752,1752,1752,1752,0
|
|
20240819,185300,1529036170,1752,1752,1752,1752,0
|
|
20240819,185200,1529036170,1752,1752,1752,1752,0
|
|
20240819,185100,1529036170,1752,1752,1752,1752,0
|
|
20240819,185000,1529036170,1752,1752,1752,1752,0
|
|
20240819,184900,1529036170,1752,1752,1752,1752,0
|
|
20240819,184800,1529036170,1752,1752,1752,1752,0
|
|
20240819,184700,1529036170,1752,1752,1752,1752,0
|
|
20240819,184600,1529036170,1752,1752,1752,1752,0
|
|
20240819,184500,1529036170,1752,1752,1752,1752,0
|
|
20240819,184400,1529036170,1752,1752,1752,1752,0
|
|
20240819,184300,1529036170,1752,1752,1752,1752,0
|
|
20240819,184200,1529036170,1752,1752,1752,1752,0
|
|
20240819,184100,1529036170,1752,1752,1752,1752,0
|
|
20240819,184000,1529036170,1752,1752,1752,1752,0
|
|
20240819,183900,1529036170,1752,1752,1752,1752,0
|
|
20240819,183800,1529036170,1752,1752,1752,1752,0
|
|
20240819,183700,1529036170,1752,1752,1752,1752,0
|
|
20240819,183600,1529036170,1752,1752,1752,1752,0
|
|
20240819,183500,1529036170,1752,1752,1752,1752,0
|
|
20240819,183400,1529036170,1752,1752,1752,1752,0
|
|
20240819,183300,1529036170,1752,1752,1752,1752,0
|
|
20240819,183200,1529036170,1752,1752,1752,1752,0
|
|
20240819,183100,1529036170,1752,1752,1752,1752,0
|
|
20240819,183000,1529036170,1752,1752,1752,1752,0
|
|
20240819,182900,1529036170,1752,1752,1752,1752,0
|
|
20240819,182800,1529036170,1752,1752,1752,1752,0
|
|
20240819,182700,1529036170,1752,1752,1752,1752,0
|
|
20240819,182600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,182500,1529036170,1752,1752,1752,1752,0
|
|
20240819,182400,1529036170,1752,1752,1752,1752,0
|
|
20240819,182300,1529036170,1752,1752,1752,1752,0
|
|
20240819,182200,1529036170,1752,1752,1752,1752,0
|
|
20240819,182100,1529036170,1752,1752,1752,1752,0
|
|
20240819,182000,1529036170,1752,1752,1752,1752,0
|
|
20240819,181900,1529036170,1752,1752,1752,1752,0
|
|
20240819,181800,1529036170,1752,1752,1752,1752,0
|
|
20240819,181700,1529036170,1752,1752,1752,1752,0
|
|
20240819,181600,1529036170,1752,1752,1752,1752,0
|
|
20240819,181500,1529036170,1752,1752,1752,1752,0
|
|
20240819,181400,1529036170,1752,1752,1752,1752,0
|
|
20240819,181300,1529036170,1752,1752,1752,1752,0
|
|
20240819,181200,1529036170,1752,1752,1752,1752,0
|
|
20240819,181100,1529036170,1752,1752,1752,1752,0
|
|
20240819,181000,1529036170,1752,1752,1752,1752,0
|
|
20240819,180900,1529036170,1752,1752,1752,1752,0
|
|
20240819,180800,1529036170,1752,1752,1752,1752,0
|
|
20240819,180700,1529036170,1752,1752,1752,1752,0
|
|
20240819,180600,1529036170,1752,1752,1752,1752,0
|
|
20240819,180500,1529036170,1752,1752,1752,1752,0
|
|
20240819,180400,1529036170,1752,1752,1752,1752,0
|
|
20240819,180300,1529036170,1752,1752,1752,1752,0
|
|
20240819,180200,1529036170,1752,1752,1752,1752,0
|
|
20240819,180100,1529036170,1752,1752,1752,1752,0
|
|
20240819,180000,1529036170,1752,1752,1752,1752,0
|
|
20240819,175900,1529036170,1752,1752,1752,1752,0
|
|
20240819,175800,1529036170,1752,1752,1752,1752,0
|
|
20240819,175700,1529036170,1752,1752,1752,1752,0
|
|
20240819,175600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,175500,1529036170,1752,1752,1752,1752,0
|
|
20240819,175400,1529036170,1752,1752,1752,1752,0
|
|
20240819,175300,1529036170,1752,1752,1752,1752,0
|
|
20240819,175200,1529036170,1752,1752,1752,1752,0
|
|
20240819,175100,1529036170,1752,1752,1752,1752,0
|
|
20240819,175000,1529036170,1752,1752,1752,1752,0
|
|
20240819,174900,1529036170,1752,1752,1752,1752,0
|
|
20240819,174800,1529036170,1752,1752,1752,1752,0
|
|
20240819,174700,1529036170,1752,1752,1752,1752,0
|
|
20240819,174600,1529036170,1752,1752,1752,1752,0
|
|
20240819,174500,1529036170,1752,1752,1752,1752,0
|
|
20240819,174400,1529036170,1752,1752,1752,1752,0
|
|
20240819,174300,1529036170,1752,1752,1752,1752,0
|
|
20240819,174200,1529036170,1752,1752,1752,1752,0
|
|
20240819,174100,1529036170,1752,1752,1752,1752,0
|
|
20240819,174000,1529036170,1752,1752,1752,1752,0
|
|
20240819,173900,1529036170,1752,1752,1752,1752,0
|
|
20240819,173800,1529036170,1752,1752,1752,1752,0
|
|
20240819,173700,1529036170,1752,1752,1752,1752,0
|
|
20240819,173600,1529036170,1752,1752,1752,1752,0
|
|
20240819,173500,1529036170,1752,1752,1752,1752,0
|
|
20240819,173400,1529036170,1752,1752,1752,1752,0
|
|
20240819,173300,1529036170,1752,1752,1752,1752,0
|
|
20240819,173200,1529036170,1752,1752,1752,1752,0
|
|
20240819,173100,1529036170,1752,1752,1752,1752,0
|
|
20240819,173000,1529036170,1752,1752,1752,1752,0
|
|
20240819,172900,1529036170,1752,1752,1752,1752,0
|
|
20240819,172800,1529036170,1752,1752,1752,1752,0
|
|
20240819,172700,1529036170,1752,1752,1752,1752,0
|
|
20240819,172600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,172500,1529036170,1752,1752,1752,1752,0
|
|
20240819,172400,1529036170,1752,1752,1752,1752,0
|
|
20240819,172300,1529036170,1752,1752,1752,1752,0
|
|
20240819,172200,1529036170,1752,1752,1752,1752,0
|
|
20240819,172100,1529036170,1752,1752,1752,1752,0
|
|
20240819,172000,1529036170,1752,1752,1752,1752,0
|
|
20240819,171900,1529036170,1752,1752,1752,1752,0
|
|
20240819,171800,1529036170,1752,1752,1752,1752,0
|
|
20240819,171700,1529036170,1752,1752,1752,1752,0
|
|
20240819,171600,1529036170,1752,1752,1752,1752,0
|
|
20240819,171500,1529036170,1752,1752,1752,1752,0
|
|
20240819,171400,1529036170,1752,1752,1752,1752,0
|
|
20240819,171300,1529036170,1752,1752,1752,1752,0
|
|
20240819,171200,1529036170,1752,1752,1752,1752,0
|
|
20240819,171100,1529036170,1752,1752,1752,1752,0
|
|
20240819,171000,1529036170,1752,1752,1752,1752,0
|
|
20240819,170900,1529036170,1752,1752,1752,1752,0
|
|
20240819,170800,1529036170,1752,1752,1752,1752,0
|
|
20240819,170700,1529036170,1752,1752,1752,1752,0
|
|
20240819,170600,1529036170,1752,1752,1752,1752,0
|
|
20240819,170500,1529036170,1752,1752,1752,1752,0
|
|
20240819,170400,1529036170,1752,1752,1752,1752,0
|
|
20240819,170300,1529036170,1752,1752,1752,1752,0
|
|
20240819,170200,1529036170,1752,1752,1752,1752,0
|
|
20240819,170100,1529036170,1752,1752,1752,1752,0
|
|
20240819,170000,1529036170,1752,1752,1752,1752,0
|
|
20240819,165900,1529036170,1752,1752,1752,1752,0
|
|
20240819,165800,1529036170,1752,1752,1752,1752,0
|
|
20240819,165700,1529036170,1752,1752,1752,1752,0
|
|
20240819,165600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,165500,1529036170,1752,1752,1752,1752,0
|
|
20240819,165400,1529036170,1752,1752,1752,1752,0
|
|
20240819,165300,1529036170,1752,1752,1752,1752,0
|
|
20240819,165200,1529036170,1752,1752,1752,1752,0
|
|
20240819,165100,1529036170,1752,1752,1752,1752,0
|
|
20240819,165000,1529036170,1752,1752,1752,1752,0
|
|
20240819,164900,1529036170,1752,1752,1752,1752,0
|
|
20240819,164800,1529036170,1752,1752,1752,1752,0
|
|
20240819,164700,1529036170,1752,1752,1752,1752,0
|
|
20240819,164600,1529036170,1752,1752,1752,1752,0
|
|
20240819,164500,1529036170,1752,1752,1752,1752,0
|
|
20240819,164400,1529036170,1752,1752,1752,1752,0
|
|
20240819,164300,1529036170,1752,1752,1752,1752,0
|
|
20240819,164200,1529036170,1752,1752,1752,1752,0
|
|
20240819,164100,1529036170,1752,1752,1752,1752,0
|
|
20240819,164000,1529036170,1752,1752,1752,1752,0
|
|
20240819,163900,1529036170,1752,1752,1752,1752,0
|
|
20240819,163800,1529036170,1752,1752,1752,1752,0
|
|
20240819,163700,1529036170,1752,1752,1752,1752,0
|
|
20240819,163600,1529036170,1752,1752,1752,1752,0
|
|
20240819,163500,1529036170,1752,1752,1752,1752,0
|
|
20240819,163400,1529036170,1752,1752,1752,1752,0
|
|
20240819,163300,1529036170,1752,1752,1752,1752,0
|
|
20240819,163200,1529036170,1752,1752,1752,1752,0
|
|
20240819,163100,1529036170,1752,1752,1752,1752,0
|
|
20240819,163000,1529036170,1752,1752,1752,1752,0
|
|
20240819,162900,1529036170,1752,1752,1752,1752,0
|
|
20240819,162800,1529036170,1752,1752,1752,1752,0
|
|
20240819,162700,1529036170,1752,1752,1752,1752,0
|
|
20240819,162600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,162500,1529036170,1752,1752,1752,1752,0
|
|
20240819,162400,1529036170,1752,1752,1752,1752,0
|
|
20240819,162300,1529036170,1752,1752,1752,1752,0
|
|
20240819,162200,1529036170,1752,1752,1752,1752,0
|
|
20240819,162100,1529036170,1752,1752,1752,1752,0
|
|
20240819,162000,1529036170,1752,1752,1752,1752,0
|
|
20240819,161900,1529036170,1752,1752,1752,1752,0
|
|
20240819,161800,1529036170,1752,1752,1752,1752,0
|
|
20240819,161700,1529036170,1752,1752,1752,1752,0
|
|
20240819,161600,1529036170,1752,1752,1752,1752,0
|
|
20240819,161500,1529036170,1752,1752,1752,1752,0
|
|
20240819,161400,1529036170,1752,1752,1752,1752,0
|
|
20240819,161300,1529036170,1752,1752,1752,1752,0
|
|
20240819,161200,1529036170,1752,1752,1752,1752,0
|
|
20240819,161100,1529036170,1752,1752,1752,1752,0
|
|
20240819,161000,1529036170,1752,1752,1752,1752,0
|
|
20240819,160900,1529036170,1752,1752,1752,1752,0
|
|
20240819,160800,1529036170,1752,1752,1752,1752,0
|
|
20240819,160700,1529036170,1752,1752,1752,1752,0
|
|
20240819,160600,1529036170,1752,1752,1752,1752,0
|
|
20240819,160500,1529036170,1752,1752,1752,1752,0
|
|
20240819,160400,1529036170,1752,1752,1752,1752,0
|
|
20240819,160300,1529036170,1752,1752,1752,1752,0
|
|
20240819,160200,1529036170,1752,1752,1752,1752,0
|
|
20240819,160100,1529036170,1752,1752,1752,1752,0
|
|
20240819,160000,1529036170,1752,1752,1752,1752,0
|
|
20240819,155900,1529036170,1752,1752,1752,1752,0
|
|
20240819,155800,1529036170,1752,1752,1752,1752,0
|
|
20240819,155700,1529036170,1752,1752,1752,1752,0
|
|
20240819,155600,1529036170,1752,1752,1752,1752,10513
|
|
20240819,155500,1529036170,1752,1752,1752,1752,0
|
|
20240819,155400,1529036170,1752,1752,1752,1752,0
|
|
20240819,155300,1529036170,1752,1752,1752,1752,0
|
|
20240819,155200,1529036170,1752,1752,1752,1752,0
|
|
20240819,155100,1529036170,1752,1752,1752,1752,0
|
|
20240819,155000,1529036170,1752,1752,1752,1752,0
|
|
20240819,154900,1529036170,1752,1752,1752,1752,0
|
|
20240819,154800,1529036170,1752,1752,1752,1752,0
|
|
20240819,154700,1529036170,1752,1752,1752,1752,0
|
|
20240819,154600,1529036170,1752,1752,1752,1752,0
|
|
20240819,154500,1529036170,1752,1752,1752,1752,0
|
|
20240819,154400,1529036170,1752,1752,1752,1752,0
|
|
20240819,154300,1529036170,1752,1752,1752,1752,0
|
|
20240819,154200,1529036170,1752,1752,1752,1752,0
|
|
20240819,154100,1529036170,1752,1752,1752,1752,0
|
|
20240819,154000,1529036170,1752,1752,1752,1752,0
|
|
20240819,153900,1529036170,1752,1752,1752,1752,0
|
|
20240819,153800,1529036170,1752,1752,1752,1752,0
|
|
20240819,153700,1529036170,1752,1752,1752,1752,0
|
|
20240819,153600,1529036170,1752,1752,1752,1752,0
|
|
20240819,153500,1529036170,1752,1752,1752,1752,0
|
|
20240819,153400,1529036170,1752,1752,1752,1752,0
|
|
20240819,153300,1529036170,1752,1752,1752,1752,0
|
|
20240819,153200,1529036170,1752,1752,1752,1752,0
|
|
20240819,153100,1529036170,1752,1752,1752,1752,0
|
|
20240819,153000,1529036170,1752,1752,1752,1752,10513
|
|
20240819,152900,1510617394,1756,1756,1756,1756,0
|
|
20240819,152800,1510617394,1756,1756,1756,1756,0
|
|
20240819,152700,1510617394,1756,1756,1756,1756,0
|
|
20240819,152600,1510617394,1756,1756,1756,1756,0
|
|
20240819,152500,1510617394,1756,1756,1756,1756,0
|
|
20240819,152400,1510617394,1756,1756,1756,1756,0
|
|
20240819,152300,1510617394,1756,1756,1756,1756,0
|
|
20240819,152200,1510617394,1756,1756,1756,1756,0
|
|
20240819,152100,1510617394,1756,1756,1756,1756,0
|
|
20240819,152000,1510617394,1756,1756,1756,1756,0
|
|
20240819,151900,1510617394,1756,1757,1757,1755,1151
|
|
20240819,151800,1508596482,1756,1756,1756,1756,320
|
|
20240819,151700,1508034562,1756,1760,1760,1755,6414
|
|
20240819,151600,1496772451,1760,1759,1760,1759,192
|
|
20240819,151500,1496434540,1760,1760,1760,1760,756
|
|
20240819,151400,1495103980,1760,1761,1761,1760,425
|
|
20240819,151300,1494355557,1761,1759,1762,1759,3943
|
|
20240819,151200,1487415611,1759,1759,1759,1759,5
|
|
20240819,151100,1487406816,1759,1759,1759,1757,687
|
|
20240819,151000,1486198668,1759,1757,1759,1756,4656
|
|
20240819,150900,1478019601,1757,1760,1760,1756,12983
|
|
20240819,150800,1455196456,1760,1760,1760,1759,1696
|
|
20240819,150700,1452211696,1760,1761,1761,1759,5462
|
|
20240819,150600,1442598147,1761,1760,1761,1760,85
|
|
20240819,150500,1442448482,1761,1761,1761,1761,0
|
|
20240819,150400,1442448482,1761,1761,1761,1760,128
|
|
20240819,150300,1442223155,1761,1761,1761,1761,50
|
|
20240819,150200,1442135105,1761,1762,1762,1760,1148
|
|
20240819,150100,1440114418,1762,1761,1762,1761,417
|
|
20240819,150000,1439380064,1760,1762,1763,1760,4359
|
|
20240819,145900,1431706885,1762,1764,1764,1762,3952
|
|
20240819,145800,1424741359,1764,1764,1764,1764,1214
|
|
20240819,145700,1422599863,1764,1764,1764,1764,157
|
|
20240819,145600,1422322915,1768,1768,1768,1768,7
|
|
20240819,145500,1422310539,1763,1769,1769,1763,1130
|
|
20240819,145400,1420312349,1764,1769,1769,1764,200
|
|
20240819,145300,1419959049,1769,1769,1770,1762,2006
|
|
20240819,145200,1416412463,1762,1768,1770,1762,2000
|
|
20240819,145100,1412877719,1767,1764,1769,1764,1618
|
|
20240819,145000,1410018308,1763,1762,1763,1762,48
|
|
20240819,144900,1409933713,1762,1763,1763,1761,1883
|
|
20240819,144800,1406617626,1763,1764,1764,1763,20
|
|
20240819,144700,1406582356,1765,1766,1766,1765,20
|
|
20240819,144600,1406547046,1767,1764,1767,1764,2359
|
|
20240819,144500,1402382693,1764,1764,1764,1764,210
|
|
20240819,144400,1402012253,1764,1764,1764,1764,1
|
|
20240819,144300,1402010489,1760,1760,1760,1760,0
|
|
20240819,144200,1402010489,1760,1764,1764,1760,998
|
|
20240819,144100,1400254001,1760,1760,1760,1760,624
|
|
20240819,144000,1399155761,1760,1762,1762,1760,5556
|
|
20240819,143900,1389372749,1761,1762,1762,1761,842
|
|
20240819,143800,1387889186,1764,1764,1764,1764,1
|
|
20240819,143700,1387887422,1761,1765,1765,1761,3120
|
|
20240819,143600,1382389683,1767,1767,1767,1767,3
|
|
20240819,143500,1382384382,1767,1766,1767,1764,263
|
|
20240819,143400,1381920437,1768,1767,1768,1767,1043
|
|
20240819,143300,1380077214,1768,1768,1768,1766,799
|
|
20240819,143200,1378666042,1766,1768,1768,1765,2005
|
|
20240819,143100,1375125214,1766,1766,1766,1766,210
|
|
20240819,143000,1374754354,1766,1766,1766,1766,0
|
|
20240819,142900,1374754354,1766,1767,1767,1766,308
|
|
20240819,142800,1374210194,1767,1771,1771,1767,676
|
|
20240819,142700,1373013981,1771,1771,1772,1770,1245
|
|
20240819,142600,1370808225,1771,1770,1771,1770,450
|
|
20240819,142500,1370011385,1770,1772,1772,1770,783
|
|
20240819,142400,1368624675,1772,1770,1772,1770,1005
|
|
20240819,142300,1366844906,1770,1770,1770,1770,1697
|
|
20240819,142200,1363841216,1770,1769,1770,1765,1925
|
|
20240819,142100,1360437500,1761,1769,1769,1761,2010
|
|
20240819,142000,1356896274,1768,1769,1769,1768,152
|
|
20240819,141900,1356627527,1770,1768,1770,1757,3794
|
|
20240819,141800,1349941578,1768,1763,1768,1763,9416
|
|
20240819,141700,1333325071,1763,1761,1763,1761,113
|
|
20240819,141600,1333126076,1761,1761,1761,1761,1755
|
|
20240819,141500,1330035521,1763,1766,1766,1760,1936
|
|
20240819,141400,1326624879,1765,1768,1768,1765,3766
|
|
20240819,141300,1319972225,1767,1763,1767,1763,11789
|
|
20240819,141200,1299162014,1762,1763,1764,1762,1132
|
|
20240819,141100,1297166423,1763,1761,1763,1760,3237
|
|
20240819,141000,1291468175,1763,1765,1765,1760,14672
|
|
20240819,140900,1265596695,1764,1767,1767,1763,12113
|
|
20240819,140800,1244220612,1764,1768,1768,1764,8828
|
|
20240819,140700,1228624512,1768,1769,1771,1768,8133
|
|
20240819,140600,1214240047,1772,1772,1772,1769,5550
|
|
20240819,140500,1204412683,1771,1770,1774,1770,2707
|
|
20240819,140400,1199617164,1770,1774,1774,1766,8834
|
|
20240819,140300,1183983003,1774,1770,1774,1770,4607
|
|
20240819,140200,1175816417,1772,1772,1772,1772,1
|
|
20240819,140100,1175814645,1766,1766,1772,1766,4684
|
|
20240819,140000,1167531308,1765,1766,1766,1765,2873
|
|
20240819,135900,1162459359,1766,1766,1766,1764,1435
|
|
20240819,135800,1159927750,1766,1764,1767,1764,193
|
|
20240819,135700,1159587147,1765,1764,1766,1763,843
|
|
20240819,135600,1158100787,1764,1770,1770,1764,5899
|
|
20240819,135500,1147681407,1767,1774,1776,1767,3418
|
|
20240819,135400,1141617222,1774,1773,1774,1773,2919
|
|
20240819,135300,1136440947,1773,1769,1773,1767,7725
|
|
20240819,135200,1122768306,1769,1770,1770,1769,8668
|
|
20240819,135100,1107433710,1770,1776,1776,1769,16539
|
|
20240819,135000,1078142429,1776,1776,1776,1773,2766
|
|
20240819,134900,1073238276,1774,1770,1779,1770,6127
|
|
20240819,134800,1062359611,1774,1772,1775,1770,19158
|
|
20240819,134700,1028424692,1772,1778,1779,1772,12490
|
|
20240819,134600,1006246178,1774,1791,1791,1765,16913
|
|
20240819,134500,976216711,1791,1769,1798,1762,111805
|
|
20240819,134400,777198901,1762,1761,1772,1761,23561
|
|
20240819,134300,735525726,1761,1747,1761,1747,29062
|
|
20240819,134200,684567479,1747,1746,1747,1746,3137
|
|
20240819,134100,679090272,1747,1747,1748,1747,2057
|
|
20240819,134000,675496692,1748,1748,1748,1748,233
|
|
20240819,133900,675089408,1748,1750,1750,1748,550
|
|
20240819,133800,674127436,1748,1750,1750,1748,1280
|
|
20240819,133700,671888772,1750,1751,1751,1750,1428
|
|
20240819,133600,669389672,1751,1751,1751,1751,100
|
|
20240819,133500,669214572,1751,1751,1751,1751,1
|
|
20240819,133400,669212821,1751,1751,1751,1751,14
|
|
20240819,133300,669188307,1751,1751,1751,1751,3
|
|
20240819,133200,669183054,1750,1750,1750,1750,0
|
|
20240819,133100,669183054,1750,1750,1750,1750,493
|
|
20240819,133000,668320304,1750,1750,1750,1750,375
|
|
20240819,132900,667664054,1750,1750,1750,1750,405
|
|
20240819,132800,666955304,1750,1750,1750,1750,10
|
|
20240819,132700,666937804,1751,1751,1751,1751,50
|
|
20240819,132600,666850254,1751,1751,1751,1751,1028
|
|
20240819,132500,665050226,1751,1750,1751,1750,1972
|
|
20240819,132400,661597540,1749,1749,1749,1749,1
|
|
20240819,132300,661595791,1749,1749,1749,1749,0
|
|
20240819,132200,661595791,1749,1749,1749,1749,0
|
|
20240819,132100,661595791,1749,1749,1749,1749,600
|
|
20240819,132000,660546391,1749,1749,1749,1749,0
|
|
20240819,131900,660546391,1749,1749,1749,1749,1086
|
|
20240819,131800,658646977,1747,1747,1747,1747,100
|
|
20240819,131700,658472277,1747,1747,1747,1747,1654
|
|
20240819,131600,655582739,1748,1750,1750,1748,1853
|
|
20240819,131500,652343091,1750,1750,1750,1750,22
|
|
20240819,131400,652304591,1750,1750,1750,1750,41
|
|
20240819,131300,652232841,1750,1750,1750,1750,1797
|
|
20240819,131200,649088091,1751,1750,1751,1750,325
|
|
20240819,131100,648519287,1751,1751,1751,1751,247
|
|
20240819,131000,648086790,1751,1751,1751,1751,57
|
|
20240819,130900,647986983,1749,1749,1749,1749,3
|
|
20240819,130800,647981736,1750,1751,1751,1750,1017
|
|
20240819,130700,646201946,1751,1751,1751,1751,72
|
|
20240819,130600,646075874,1751,1753,1753,1751,3
|
|
20240819,130500,646070618,1750,1750,1750,1750,5
|
|
20240819,130400,646061868,1750,1750,1750,1750,5
|
|
20240819,130300,646053118,1750,1750,1750,1750,195
|
|
20240819,130200,645711868,1750,1751,1751,1750,4105
|
|
20240819,130100,638527272,1751,1751,1751,1751,1500
|
|
20240819,130000,635900772,1751,1754,1754,1751,1501
|
|
20240819,125900,633269482,1754,1754,1754,1754,384
|
|
20240819,125800,632595946,1754,1754,1754,1754,1616
|
|
20240819,125700,629761482,1754,1754,1754,1754,0
|
|
20240819,125600,629761482,1754,1754,1754,1754,20
|
|
20240819,125500,629726402,1754,1755,1756,1754,2112
|
|
20240819,125400,626018867,1756,1756,1756,1756,1984
|
|
20240819,125300,622534963,1756,1756,1756,1756,59
|
|
20240819,125200,622431359,1756,1757,1757,1756,472
|
|
20240819,125100,621602497,1758,1758,1758,1758,0
|
|
20240819,125000,621602497,1758,1758,1758,1758,1000
|
|
20240819,124900,619844497,1758,1757,1758,1757,68
|
|
20240819,124800,619724954,1757,1757,1757,1757,0
|
|
20240819,124700,619724954,1757,1758,1758,1757,1176
|
|
20240819,124600,617658422,1757,1757,1757,1757,245
|
|
20240819,124500,617227957,1757,1757,1757,1757,0
|
|
20240819,124400,617227957,1757,1757,1757,1757,0
|
|
20240819,124300,617227957,1757,1757,1757,1757,1000
|
|
20240819,124200,615470957,1757,1757,1757,1757,0
|
|
20240819,124100,615470957,1757,1757,1757,1757,403
|
|
20240819,124000,614762886,1757,1757,1757,1757,100
|
|
20240819,123900,614587186,1755,1758,1758,1755,1793
|
|
20240819,123800,611439625,1757,1758,1758,1757,2310
|
|
20240819,123700,607378855,1758,1758,1758,1758,3007
|
|
20240819,123600,602092549,1758,1758,1758,1758,0
|
|
20240819,123500,602092549,1758,1758,1758,1758,0
|
|
20240819,123400,602092549,1758,1758,1758,1758,0
|
|
20240819,123300,602092549,1758,1757,1758,1757,2327
|
|
20240819,123200,598002034,1756,1756,1756,1756,106
|
|
20240819,123100,597815898,1756,1756,1756,1756,0
|
|
20240819,123000,597815898,1756,1756,1756,1756,20
|
|
20240819,122900,597780778,1756,1755,1756,1755,1405
|
|
20240819,122800,595315001,1754,1754,1754,1754,313
|
|
20240819,122700,594765999,1754,1755,1755,1754,14
|
|
20240819,122600,594741441,1755,1755,1755,1755,1
|
|
20240819,122500,594739686,1755,1754,1755,1754,3024
|
|
20240819,122400,589432590,1754,1754,1754,1754,97
|
|
20240819,122300,589262452,1754,1754,1754,1754,10
|
|
20240819,122200,589244912,1754,1754,1754,1754,2
|
|
20240819,122100,589241404,1754,1754,1754,1754,4631
|
|
20240819,122000,581118630,1754,1754,1754,1754,401
|
|
20240819,121900,580415276,1754,1754,1754,1754,0
|
|
20240819,121800,580415276,1754,1751,1754,1751,501
|
|
20240819,121700,579536525,1751,1751,1751,1751,1709
|
|
20240819,121600,576544066,1753,1753,1753,1753,611
|
|
20240819,121500,575472983,1753,1753,1753,1753,0
|
|
20240819,121400,575472983,1753,1753,1753,1753,389
|
|
20240819,121300,574791066,1751,1752,1752,1751,10
|
|
20240819,121200,574773555,1750,1751,1751,1750,324
|
|
20240819,121100,574206530,1751,1754,1754,1751,4957
|
|
20240819,121000,565521646,1753,1753,1753,1753,0
|
|
20240819,120900,565521646,1753,1753,1753,1753,0
|
|
20240819,120800,565521646,1753,1753,1754,1753,310
|
|
20240819,120700,564977917,1753,1753,1753,1753,0
|
|
20240819,120600,564977917,1753,1753,1753,1753,1
|
|
20240819,120500,564976164,1758,1758,1758,1758,0
|
|
20240819,120400,564976164,1758,1758,1758,1758,0
|
|
20240819,120300,564976164,1758,1758,1758,1758,1
|
|
20240819,120200,564974406,1758,1758,1758,1758,0
|
|
20240819,120100,564974406,1758,1755,1758,1755,1500
|
|
20240819,120000,562339490,1754,1752,1754,1745,12021
|
|
20240819,115900,541312999,1752,1753,1753,1752,825
|
|
20240819,115800,539867589,1753,1753,1753,1753,1
|
|
20240819,115700,539865836,1753,1753,1754,1753,8
|
|
20240819,115600,539851811,1753,1753,1753,1753,663
|
|
20240819,115500,538689572,1753,1754,1754,1753,345
|
|
20240819,115400,538084453,1756,1756,1756,1756,33
|
|
20240819,115300,538026505,1756,1756,1756,1756,1
|
|
20240819,115200,538024749,1756,1755,1756,1752,1366
|
|
20240819,115100,535627018,1752,1752,1752,1752,0
|
|
20240819,115000,535627018,1752,1752,1752,1752,1016
|
|
20240819,114900,533846986,1752,1753,1753,1752,985
|
|
20240819,114800,532120881,1753,1755,1755,1753,1060
|
|
20240819,114700,530260701,1755,1755,1755,1755,200
|
|
20240819,114600,529909701,1754,1754,1754,1754,0
|
|
20240819,114500,529909701,1754,1755,1755,1754,810
|
|
20240819,114400,528488551,1756,1756,1756,1756,400
|
|
20240819,114300,527786151,1755,1756,1756,1755,811
|
|
20240819,114200,526362545,1756,1756,1756,1756,572
|
|
20240819,114100,525358113,1756,1756,1756,1756,0
|
|
20240819,114000,525358113,1756,1756,1756,1756,100
|
|
20240819,113900,525182513,1756,1756,1756,1756,0
|
|
20240819,113800,525182513,1756,1756,1756,1756,0
|
|
20240819,113700,525182513,1756,1758,1758,1756,160
|
|
20240819,113600,524901433,1758,1753,1758,1752,2701
|
|
20240819,113500,520164000,1753,1753,1753,1753,1
|
|
20240819,113400,520162247,1752,1752,1752,1752,1448
|
|
20240819,113300,517625351,1752,1752,1752,1752,0
|
|
20240819,113200,517625351,1752,1752,1752,1752,0
|
|
20240819,113100,517625351,1752,1752,1752,1752,467
|
|
20240819,113000,516807167,1752,1752,1752,1752,690
|
|
20240819,112900,515598287,1754,1754,1754,1754,0
|
|
20240819,112800,515598287,1754,1755,1755,1754,307
|
|
20240819,112700,515059801,1755,1755,1755,1755,7
|
|
20240819,112600,515047516,1755,1755,1755,1755,1000
|
|
20240819,112500,513292516,1755,1755,1755,1755,1709
|
|
20240819,112400,510293221,1754,1754,1754,1752,1344
|
|
20240819,112300,507937845,1752,1752,1752,1752,1495
|
|
20240819,112200,505318605,1752,1754,1754,1752,477
|
|
20240819,112100,504482639,1755,1754,1755,1754,400
|
|
20240819,112000,503780988,1754,1754,1754,1754,42
|
|
20240819,111900,503707320,1756,1756,1756,1756,0
|
|
20240819,111800,503707320,1756,1756,1756,1756,1
|
|
20240819,111700,503705564,1751,1751,1751,1751,927
|
|
20240819,111600,502082387,1751,1751,1751,1750,1668
|
|
20240819,111500,499161720,1751,1752,1752,1751,334
|
|
20240819,111400,498576847,1751,1755,1755,1751,5285
|
|
20240819,111300,489302935,1756,1756,1756,1756,190
|
|
20240819,111200,488969295,1757,1757,1757,1757,100
|
|
20240819,111100,488793595,1757,1757,1757,1756,112
|
|
20240819,111000,488596812,1757,1757,1757,1757,10
|
|
20240819,110900,488579242,1758,1758,1758,1758,968
|
|
20240819,110800,486877498,1757,1757,1757,1757,68
|
|
20240819,110700,486758022,1757,1757,1758,1757,824
|
|
20240819,110600,485310244,1757,1757,1757,1757,7
|
|
20240819,110500,485297945,1757,1757,1757,1756,1204
|
|
20240819,110400,483183607,1757,1757,1757,1757,39
|
|
20240819,110300,483115084,1758,1758,1758,1758,11
|
|
20240819,110200,483095746,1758,1758,1758,1758,5
|
|
20240819,110100,483086956,1758,1758,1758,1758,5
|
|
20240819,110000,483078166,1758,1758,1758,1758,0
|
|
20240819,105900,483078166,1758,1758,1758,1758,90
|
|
20240819,105800,482919946,1758,1758,1759,1758,493
|
|
20240819,105700,482053247,1758,1756,1758,1756,327
|
|
20240819,105600,481478508,1756,1756,1756,1756,0
|
|
20240819,105500,481478508,1756,1755,1756,1755,944
|
|
20240819,105400,479821378,1754,1754,1754,1754,100
|
|
20240819,105300,479645978,1754,1753,1754,1753,510
|
|
20240819,105200,478751677,1754,1752,1754,1752,140
|
|
20240819,105100,478506237,1751,1751,1751,1751,1321
|
|
20240819,105000,476193166,1753,1751,1753,1751,5207
|
|
20240819,104900,467070654,1750,1750,1751,1750,2524
|
|
20240819,104800,462652696,1750,1749,1750,1749,1107
|
|
20240819,104700,460715688,1749,1749,1749,1749,2
|
|
20240819,104600,460712190,1750,1750,1750,1750,14
|
|
20240819,104500,460687690,1750,1750,1750,1750,20
|
|
20240819,104400,460652690,1745,1746,1746,1745,20
|
|
20240819,104300,460617785,1745,1747,1747,1745,2600
|
|
20240819,104200,456079135,1746,1746,1746,1746,1
|
|
20240819,104100,456077389,1746,1746,1746,1746,529
|
|
20240819,104000,455153755,1746,1746,1746,1746,0
|
|
20240819,103900,455153755,1746,1746,1750,1745,4180
|
|
20240819,103800,447855155,1746,1747,1747,1746,1256
|
|
20240819,103700,445661679,1746,1746,1750,1746,1370
|
|
20240819,103600,443265003,1745,1748,1750,1745,1776
|
|
20240819,103500,440161807,1750,1744,1750,1744,800
|
|
20240819,103400,438762407,1750,1744,1750,1743,4206
|
|
20240819,103300,431420367,1743,1743,1743,1743,0
|
|
20240819,103200,431420367,1743,1743,1743,1743,0
|
|
20240819,103100,431420367,1743,1747,1747,1742,19188
|
|
20240819,103000,397919141,1747,1747,1747,1746,5698
|
|
20240819,102900,387970235,1747,1748,1749,1747,5446
|
|
20240819,102800,378454335,1749,1749,1749,1749,68
|
|
20240819,102700,378335403,1749,1749,1749,1747,6262
|
|
20240819,102600,367392578,1749,1749,1749,1748,817
|
|
20240819,102500,365963722,1749,1751,1751,1749,2194
|
|
20240819,102400,362126171,1751,1750,1751,1750,70
|
|
20240819,102300,362003620,1750,1750,1751,1750,203
|
|
20240819,102200,361648369,1750,1750,1750,1750,20
|
|
20240819,102100,361613369,1750,1750,1750,1750,0
|
|
20240819,102000,361613369,1750,1750,1750,1750,67
|
|
20240819,101900,361496119,1749,1750,1750,1749,694
|
|
20240819,101800,360282243,1750,1749,1750,1749,1750
|
|
20240819,101700,357221443,1750,1752,1752,1750,6783
|
|
20240819,101600,345349635,1751,1753,1753,1751,2225
|
|
20240819,101500,341451730,1752,1755,1755,1752,3337
|
|
20240819,101400,335602389,1757,1757,1757,1757,0
|
|
20240819,101300,335602389,1757,1757,1757,1757,55
|
|
20240819,101200,335505754,1756,1756,1756,1756,1057
|
|
20240819,101100,333649662,1757,1757,1757,1756,308
|
|
20240819,101000,333108806,1758,1758,1758,1758,70
|
|
20240819,100900,332985746,1758,1758,1758,1758,0
|
|
20240819,100800,332985746,1758,1758,1758,1758,0
|
|
20240819,100700,332985746,1758,1758,1758,1758,1
|
|
20240819,100600,332983988,1754,1757,1757,1754,297
|
|
20240819,100500,332463038,1758,1754,1758,1754,356
|
|
20240819,100400,331837790,1754,1758,1758,1752,10405
|
|
20240819,100300,313582705,1758,1758,1758,1754,525
|
|
20240819,100200,312661035,1758,1758,1758,1758,24
|
|
20240819,100100,312618843,1758,1753,1758,1753,1748
|
|
20240819,100000,309554589,1753,1758,1759,1753,423
|
|
20240819,095900,308812634,1759,1759,1759,1759,0
|
|
20240819,095800,308812634,1759,1755,1759,1753,2567
|
|
20240819,095700,304308487,1754,1755,1755,1754,413
|
|
20240819,095600,303583785,1755,1759,1759,1755,1017
|
|
20240819,095500,301798145,1759,1760,1760,1759,348
|
|
20240819,095400,301185773,1760,1760,1760,1760,354
|
|
20240819,095300,300562733,1760,1760,1760,1760,1694
|
|
20240819,095200,297581293,1756,1757,1757,1756,599
|
|
20240819,095100,296529342,1757,1757,1757,1756,521
|
|
20240819,095000,295614459,1760,1760,1760,1760,0
|
|
20240819,094900,295614459,1760,1760,1760,1760,6
|
|
20240819,094800,295603899,1760,1760,1760,1760,524
|
|
20240819,094700,294681659,1760,1760,1760,1760,468
|
|
20240819,094600,293857979,1760,1760,1760,1760,13
|
|
20240819,094500,293835099,1760,1760,1760,1757,144
|
|
20240819,094400,293582007,1760,1760,1760,1759,26
|
|
20240819,094300,293536252,1760,1760,1760,1760,297
|
|
20240819,094200,293013532,1760,1764,1764,1756,8529
|
|
20240819,094100,278007588,1764,1764,1764,1761,5044
|
|
20240819,094000,269115828,1765,1766,1766,1763,279
|
|
20240819,093900,268623205,1766,1764,1766,1763,332
|
|
20240819,093800,268037789,1766,1766,1766,1764,593
|
|
20240819,093700,266991551,1766,1766,1766,1766,119
|
|
20240819,093600,266781397,1766,1764,1766,1763,1533
|
|
20240819,093500,264077085,1764,1765,1765,1764,3439
|
|
20240819,093400,258009539,1765,1764,1765,1763,1433
|
|
20240819,093300,255481951,1764,1764,1765,1764,1015
|
|
20240819,093200,253691188,1764,1766,1766,1764,2811
|
|
20240819,093100,248730018,1766,1770,1770,1766,3143
|
|
20240819,093000,243177367,1767,1768,1770,1767,507
|
|
20240819,092900,242281389,1768,1771,1771,1768,690
|
|
20240819,092800,241061052,1772,1772,1772,1769,2412
|
|
20240819,092700,236787585,1772,1771,1772,1769,558
|
|
20240819,092600,235800047,1771,1769,1771,1769,915
|
|
20240819,092500,234180238,1770,1769,1770,1769,4886
|
|
20240819,092400,225532199,1769,1771,1771,1769,136
|
|
20240819,092300,225291478,1771,1771,1771,1767,716
|
|
20240819,092200,224026101,1771,1770,1772,1770,81
|
|
20240819,092100,223882593,1772,1771,1772,1770,73
|
|
20240819,092000,223753289,1771,1764,1771,1764,692
|
|
20240819,091900,222530607,1763,1776,1776,1763,1813
|
|
20240819,091800,219327560,1772,1774,1776,1772,5647
|
|
20240819,091700,209309819,1773,1764,1780,1764,30591
|
|
20240819,091600,155177248,1763,1764,1764,1763,3415
|
|
20240819,091500,149154189,1765,1765,1765,1765,2991
|
|
20240819,091400,143875074,1765,1760,1766,1760,6688
|
|
20240819,091300,132074280,1763,1763,1763,1763,10249
|
|
20240819,091200,114005293,1763,1762,1763,1761,1363
|
|
20240819,091100,111603985,1762,1766,1766,1762,82
|
|
20240819,091000,111459338,1767,1767,1768,1766,1318
|
|
20240819,090900,109130386,1761,1761,1767,1761,1056
|
|
20240819,090800,107266597,1761,1757,1765,1757,6442
|
|
20240819,090700,95916339,1756,1753,1756,1750,13423
|
|
20240819,090600,72388954,1754,1752,1754,1752,725
|
|
20240819,090500,71118088,1751,1751,1751,1750,1794
|
|
20240819,090400,67978308,1750,1750,1750,1749,826
|
|
20240819,090300,66533348,1750,1752,1753,1750,14068
|
|
20240819,090200,41904309,1754,1756,1756,1752,4132
|
|
20240819,090100,34652704,1756,1756,1760,1755,853
|
|
20240819,090000,33154761,1761,1761,1762,1760,18706
|