601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185800,293655721,1449,1449,1449,1449,1364
|
|
20240819,185700,293655721,1449,1449,1449,1449,0
|
|
20240819,185600,293655721,1449,1449,1449,1449,0
|
|
20240819,185500,293655721,1449,1449,1449,1449,0
|
|
20240819,185400,293655721,1449,1449,1449,1449,0
|
|
20240819,185300,293655721,1449,1449,1449,1449,0
|
|
20240819,185200,293655721,1449,1449,1449,1449,0
|
|
20240819,185100,293655721,1449,1449,1449,1449,0
|
|
20240819,185000,293655721,1449,1449,1449,1449,0
|
|
20240819,184900,293655721,1449,1449,1449,1449,0
|
|
20240819,184800,293655721,1449,1449,1449,1449,0
|
|
20240819,184700,293655721,1449,1449,1449,1449,0
|
|
20240819,184600,293655721,1449,1449,1449,1449,0
|
|
20240819,184500,293655721,1449,1449,1449,1449,0
|
|
20240819,184400,293655721,1449,1449,1449,1449,0
|
|
20240819,184300,293655721,1449,1449,1449,1449,0
|
|
20240819,184200,293655721,1449,1449,1449,1449,0
|
|
20240819,184100,293655721,1449,1449,1449,1449,0
|
|
20240819,184000,293655721,1449,1449,1449,1449,0
|
|
20240819,183900,293655721,1449,1449,1449,1449,0
|
|
20240819,183800,293655721,1449,1449,1449,1449,0
|
|
20240819,183700,293655721,1449,1449,1449,1449,0
|
|
20240819,183600,293655721,1449,1449,1449,1449,0
|
|
20240819,183500,293655721,1449,1449,1449,1449,0
|
|
20240819,183400,293655721,1449,1449,1449,1449,0
|
|
20240819,183300,293655721,1449,1449,1449,1449,0
|
|
20240819,183200,293655721,1449,1449,1449,1449,0
|
|
20240819,183100,293655721,1449,1449,1449,1449,0
|
|
20240819,183000,293655721,1449,1449,1449,1449,0
|
|
20240819,182900,293655721,1449,1449,1449,1449,0
|
|
20240819,182800,293655721,1449,1449,1449,1449,1364
|
|
20240819,182700,293655721,1449,1449,1449,1449,0
|
|
20240819,182600,293655721,1449,1449,1449,1449,0
|
|
20240819,182500,293655721,1449,1449,1449,1449,0
|
|
20240819,182400,293655721,1449,1449,1449,1449,0
|
|
20240819,182300,293655721,1449,1449,1449,1449,0
|
|
20240819,182200,293655721,1449,1449,1449,1449,0
|
|
20240819,182100,293655721,1449,1449,1449,1449,0
|
|
20240819,182000,293655721,1449,1449,1449,1449,0
|
|
20240819,181900,293655721,1449,1449,1449,1449,0
|
|
20240819,181800,293655721,1449,1449,1449,1449,0
|
|
20240819,181700,293655721,1449,1449,1449,1449,0
|
|
20240819,181600,293655721,1449,1449,1449,1449,0
|
|
20240819,181500,293655721,1449,1449,1449,1449,0
|
|
20240819,181400,293655721,1449,1449,1449,1449,0
|
|
20240819,181300,293655721,1449,1449,1449,1449,0
|
|
20240819,181200,293655721,1449,1449,1449,1449,0
|
|
20240819,181100,293655721,1449,1449,1449,1449,0
|
|
20240819,181000,293655721,1449,1449,1449,1449,0
|
|
20240819,180900,293655721,1449,1449,1449,1449,0
|
|
20240819,180800,293655721,1449,1449,1449,1449,0
|
|
20240819,180700,293655721,1449,1449,1449,1449,0
|
|
20240819,180600,293655721,1449,1449,1449,1449,0
|
|
20240819,180500,293655721,1449,1449,1449,1449,0
|
|
20240819,180400,293655721,1449,1449,1449,1449,0
|
|
20240819,180300,293655721,1449,1449,1449,1449,0
|
|
20240819,180200,293655721,1449,1449,1449,1449,0
|
|
20240819,180100,293655721,1449,1449,1449,1449,0
|
|
20240819,180000,293655721,1449,1449,1449,1449,0
|
|
20240819,175900,293655721,1449,1449,1449,1449,0
|
|
20240819,175800,293655721,1449,1449,1449,1449,1364
|
|
20240819,175700,293655721,1449,1449,1449,1449,0
|
|
20240819,175600,293655721,1449,1449,1449,1449,0
|
|
20240819,175500,293655721,1449,1449,1449,1449,0
|
|
20240819,175400,293655721,1449,1449,1449,1449,0
|
|
20240819,175300,293655721,1449,1449,1449,1449,0
|
|
20240819,175200,293655721,1449,1449,1449,1449,0
|
|
20240819,175100,293655721,1449,1449,1449,1449,0
|
|
20240819,175000,293655721,1449,1449,1449,1449,0
|
|
20240819,174900,293655721,1449,1449,1449,1449,0
|
|
20240819,174800,293655721,1449,1449,1449,1449,0
|
|
20240819,174700,293655721,1449,1449,1449,1449,0
|
|
20240819,174600,293655721,1449,1449,1449,1449,0
|
|
20240819,174500,293655721,1449,1449,1449,1449,0
|
|
20240819,174400,293655721,1449,1449,1449,1449,0
|
|
20240819,174300,293655721,1449,1449,1449,1449,0
|
|
20240819,174200,293655721,1449,1449,1449,1449,0
|
|
20240819,174100,293655721,1449,1449,1449,1449,0
|
|
20240819,174000,293655721,1449,1449,1449,1449,0
|
|
20240819,173900,293655721,1449,1449,1449,1449,0
|
|
20240819,173800,293655721,1449,1449,1449,1449,0
|
|
20240819,173700,293655721,1449,1449,1449,1449,0
|
|
20240819,173600,293655721,1449,1449,1449,1449,0
|
|
20240819,173500,293655721,1449,1449,1449,1449,0
|
|
20240819,173400,293655721,1449,1449,1449,1449,0
|
|
20240819,173300,293655721,1449,1449,1449,1449,0
|
|
20240819,173200,293655721,1449,1449,1449,1449,0
|
|
20240819,173100,293655721,1449,1449,1449,1449,0
|
|
20240819,173000,293655721,1449,1449,1449,1449,0
|
|
20240819,172900,293655721,1449,1449,1449,1449,0
|
|
20240819,172800,293655721,1449,1449,1449,1449,1364
|
|
20240819,172700,293655721,1449,1449,1449,1449,0
|
|
20240819,172600,293655721,1449,1449,1449,1449,0
|
|
20240819,172500,293655721,1449,1449,1449,1449,0
|
|
20240819,172400,293655721,1449,1449,1449,1449,0
|
|
20240819,172300,293655721,1449,1449,1449,1449,0
|
|
20240819,172200,293655721,1449,1449,1449,1449,0
|
|
20240819,172100,293655721,1449,1449,1449,1449,0
|
|
20240819,172000,293655721,1449,1449,1449,1449,0
|
|
20240819,171900,293655721,1449,1449,1449,1449,0
|
|
20240819,171800,293655721,1449,1449,1449,1449,0
|
|
20240819,171700,293655721,1449,1449,1449,1449,0
|
|
20240819,171600,293655721,1449,1449,1449,1449,0
|
|
20240819,171500,293655721,1449,1449,1449,1449,0
|
|
20240819,171400,293655721,1449,1449,1449,1449,0
|
|
20240819,171300,293655721,1449,1449,1449,1449,0
|
|
20240819,171200,293655721,1449,1449,1449,1449,0
|
|
20240819,171100,293655721,1449,1449,1449,1449,0
|
|
20240819,171000,293655721,1449,1449,1449,1449,0
|
|
20240819,170900,293655721,1449,1449,1449,1449,0
|
|
20240819,170800,293655721,1449,1449,1449,1449,0
|
|
20240819,170700,293655721,1449,1449,1449,1449,0
|
|
20240819,170600,293655721,1449,1449,1449,1449,0
|
|
20240819,170500,293655721,1449,1449,1449,1449,0
|
|
20240819,170400,293655721,1449,1449,1449,1449,0
|
|
20240819,170300,293655721,1449,1449,1449,1449,0
|
|
20240819,170200,293655721,1449,1449,1449,1449,0
|
|
20240819,170100,293655721,1449,1449,1449,1449,0
|
|
20240819,170000,293655721,1449,1449,1449,1449,0
|
|
20240819,165900,293655721,1449,1449,1449,1449,0
|
|
20240819,165800,293655721,1449,1449,1449,1449,1364
|
|
20240819,165700,293655721,1449,1449,1449,1449,0
|
|
20240819,165600,293655721,1449,1449,1449,1449,0
|
|
20240819,165500,293655721,1449,1449,1449,1449,0
|
|
20240819,165400,293655721,1449,1449,1449,1449,0
|
|
20240819,165300,293655721,1449,1449,1449,1449,0
|
|
20240819,165200,293655721,1449,1449,1449,1449,0
|
|
20240819,165100,293655721,1449,1449,1449,1449,0
|
|
20240819,165000,293655721,1449,1449,1449,1449,0
|
|
20240819,164900,293655721,1449,1449,1449,1449,0
|
|
20240819,164800,293655721,1449,1449,1449,1449,0
|
|
20240819,164700,293655721,1449,1449,1449,1449,0
|
|
20240819,164600,293655721,1449,1449,1449,1449,0
|
|
20240819,164500,293655721,1449,1449,1449,1449,0
|
|
20240819,164400,293655721,1449,1449,1449,1449,0
|
|
20240819,164300,293655721,1449,1449,1449,1449,0
|
|
20240819,164200,293655721,1449,1449,1449,1449,0
|
|
20240819,164100,293655721,1449,1449,1449,1449,0
|
|
20240819,164000,293655721,1449,1449,1449,1449,0
|
|
20240819,163900,293655721,1449,1449,1449,1449,0
|
|
20240819,163800,293655721,1449,1449,1449,1449,0
|
|
20240819,163700,293655721,1449,1449,1449,1449,0
|
|
20240819,163600,293655721,1449,1449,1449,1449,0
|
|
20240819,163500,293655721,1449,1449,1449,1449,0
|
|
20240819,163400,293655721,1449,1449,1449,1449,0
|
|
20240819,163300,293655721,1449,1449,1449,1449,0
|
|
20240819,163200,293655721,1449,1449,1449,1449,0
|
|
20240819,163100,293655721,1449,1449,1449,1449,0
|
|
20240819,163000,293655721,1449,1449,1449,1449,0
|
|
20240819,162900,293655721,1449,1449,1449,1449,0
|
|
20240819,162800,293655721,1449,1449,1449,1449,1364
|
|
20240819,162700,293655721,1449,1449,1449,1449,0
|
|
20240819,162600,293655721,1449,1449,1449,1449,0
|
|
20240819,162500,293655721,1449,1449,1449,1449,0
|
|
20240819,162400,293655721,1449,1449,1449,1449,0
|
|
20240819,162300,293655721,1449,1449,1449,1449,0
|
|
20240819,162200,293655721,1449,1449,1449,1449,0
|
|
20240819,162100,293655721,1449,1449,1449,1449,0
|
|
20240819,162000,293655721,1449,1449,1449,1449,0
|
|
20240819,161900,293655721,1449,1449,1449,1449,0
|
|
20240819,161800,293655721,1449,1449,1449,1449,0
|
|
20240819,161700,293655721,1449,1449,1449,1449,0
|
|
20240819,161600,293655721,1449,1449,1449,1449,0
|
|
20240819,161500,293655721,1449,1449,1449,1449,0
|
|
20240819,161400,293655721,1449,1449,1449,1449,0
|
|
20240819,161300,293655721,1449,1449,1449,1449,0
|
|
20240819,161200,293655721,1449,1449,1449,1449,0
|
|
20240819,161100,293655721,1449,1449,1449,1449,0
|
|
20240819,161000,293655721,1449,1449,1449,1449,0
|
|
20240819,160900,293655721,1449,1449,1449,1449,0
|
|
20240819,160800,293655721,1449,1449,1449,1449,0
|
|
20240819,160700,293655721,1449,1449,1449,1449,0
|
|
20240819,160600,293655721,1449,1449,1449,1449,0
|
|
20240819,160500,293655721,1449,1449,1449,1449,0
|
|
20240819,160400,293655721,1449,1449,1449,1449,0
|
|
20240819,160300,293655721,1449,1449,1449,1449,0
|
|
20240819,160200,293655721,1449,1449,1449,1449,0
|
|
20240819,160100,293655721,1449,1449,1449,1449,0
|
|
20240819,160000,293655721,1449,1449,1449,1449,0
|
|
20240819,155900,293655721,1449,1449,1449,1449,0
|
|
20240819,155800,293655721,1449,1449,1449,1449,1364
|
|
20240819,155700,293655721,1449,1449,1449,1449,0
|
|
20240819,155600,293655721,1449,1449,1449,1449,0
|
|
20240819,155500,293655721,1449,1449,1449,1449,0
|
|
20240819,155400,293655721,1449,1449,1449,1449,0
|
|
20240819,155300,293655721,1449,1449,1449,1449,0
|
|
20240819,155200,293655721,1449,1449,1449,1449,0
|
|
20240819,155100,293655721,1449,1449,1449,1449,0
|
|
20240819,155000,293655721,1449,1449,1449,1449,0
|
|
20240819,154900,293655721,1449,1449,1449,1449,0
|
|
20240819,154800,293655721,1449,1449,1449,1449,0
|
|
20240819,154700,293655721,1449,1449,1449,1449,0
|
|
20240819,154600,293655721,1449,1449,1449,1449,0
|
|
20240819,154500,293655721,1449,1449,1449,1449,0
|
|
20240819,154400,293655721,1449,1449,1449,1449,0
|
|
20240819,154300,293655721,1449,1449,1449,1449,0
|
|
20240819,154200,293655721,1449,1449,1449,1449,0
|
|
20240819,154100,293655721,1449,1449,1449,1449,0
|
|
20240819,154000,293655721,1449,1449,1449,1449,0
|
|
20240819,153900,293655721,1449,1449,1449,1449,0
|
|
20240819,153800,293655721,1449,1449,1449,1449,0
|
|
20240819,153700,293655721,1449,1449,1449,1449,0
|
|
20240819,153600,293655721,1449,1449,1449,1449,0
|
|
20240819,153500,293655721,1449,1449,1449,1449,0
|
|
20240819,153400,293655721,1449,1449,1449,1449,0
|
|
20240819,153300,293655721,1449,1449,1449,1449,0
|
|
20240819,153200,293655721,1449,1449,1449,1449,0
|
|
20240819,153100,293655721,1449,1449,1449,1449,0
|
|
20240819,153000,293655721,1449,1449,1449,1449,1364
|
|
20240819,152900,291679285,1437,1437,1437,1437,0
|
|
20240819,152800,291679285,1437,1437,1437,1437,0
|
|
20240819,152700,291679285,1437,1437,1437,1437,0
|
|
20240819,152600,291679285,1437,1437,1437,1437,0
|
|
20240819,152500,291679285,1437,1437,1437,1437,0
|
|
20240819,152400,291679285,1437,1437,1437,1437,0
|
|
20240819,152300,291679285,1437,1437,1437,1437,0
|
|
20240819,152200,291679285,1437,1437,1437,1437,0
|
|
20240819,152100,291679285,1437,1437,1437,1437,0
|
|
20240819,152000,291679285,1437,1437,1437,1437,0
|
|
20240819,151900,291679285,1437,1437,1437,1437,35
|
|
20240819,151800,291628990,1437,1437,1437,1437,1
|
|
20240819,151700,291627553,1430,1430,1430,1430,0
|
|
20240819,151600,291627553,1430,1430,1430,1430,162
|
|
20240819,151500,291395893,1441,1441,1441,1441,1
|
|
20240819,151400,291394452,1438,1438,1438,1438,1
|
|
20240819,151300,291393014,1438,1438,1438,1438,1
|
|
20240819,151200,291391576,1425,1425,1425,1425,35
|
|
20240819,151100,291341701,1425,1438,1438,1425,1515
|
|
20240819,151000,289163326,1436,1432,1436,1432,3006
|
|
20240819,150900,284851486,1423,1425,1425,1423,450
|
|
20240819,150800,284210786,1425,1424,1425,1424,266
|
|
20240819,150700,283831786,1423,1431,1431,1423,7127
|
|
20240819,150600,273681521,1432,1432,1432,1432,0
|
|
20240819,150500,273681521,1432,1432,1432,1432,118
|
|
20240819,150400,273512545,1437,1437,1437,1437,5
|
|
20240819,150300,273505360,1437,1437,1437,1437,0
|
|
20240819,150200,273505360,1437,1437,1437,1437,100
|
|
20240819,150100,273361660,1437,1437,1437,1437,0
|
|
20240819,150000,273361660,1437,1437,1437,1437,0
|
|
20240819,145900,273361660,1437,1437,1437,1437,0
|
|
20240819,145800,273361660,1437,1437,1437,1437,5
|
|
20240819,145700,273354475,1433,1433,1433,1433,1000
|
|
20240819,145600,271921475,1437,1437,1437,1437,5
|
|
20240819,145500,271914290,1432,1432,1432,1432,934
|
|
20240819,145400,270576802,1434,1434,1434,1434,4
|
|
20240819,145300,270571066,1433,1434,1434,1433,218
|
|
20240819,145200,270258601,1434,1434,1434,1434,2
|
|
20240819,145100,270255733,1434,1434,1434,1434,4
|
|
20240819,145000,270249997,1434,1434,1434,1434,0
|
|
20240819,144900,270249997,1434,1434,1434,1434,0
|
|
20240819,144800,270249997,1434,1434,1434,1434,0
|
|
20240819,144700,270249997,1434,1434,1434,1434,0
|
|
20240819,144600,270249997,1434,1434,1434,1434,1
|
|
20240819,144500,270248563,1437,1437,1437,1437,200
|
|
20240819,144400,269961163,1437,1441,1441,1437,4064
|
|
20240819,144300,264112722,1452,1452,1452,1452,1259
|
|
20240819,144200,262284654,1451,1450,1451,1450,884
|
|
20240819,144100,261001971,1449,1442,1449,1442,123
|
|
20240819,144000,260824584,1441,1441,1441,1441,150
|
|
20240819,143900,260608434,1433,1433,1433,1433,0
|
|
20240819,143800,260608434,1433,1433,1433,1433,0
|
|
20240819,143700,260608434,1433,1433,1433,1433,153
|
|
20240819,143600,260389185,1433,1433,1433,1433,1
|
|
20240819,143500,260387752,1441,1441,1441,1441,0
|
|
20240819,143400,260387752,1441,1441,1441,1441,0
|
|
20240819,143300,260387752,1441,1441,1441,1441,2
|
|
20240819,143200,260384870,1433,1435,1435,1433,38
|
|
20240819,143100,260330370,1428,1428,1428,1428,1000
|
|
20240819,143000,258902370,1438,1438,1438,1438,0
|
|
20240819,142900,258902370,1438,1438,1438,1438,2000
|
|
20240819,142800,256026370,1438,1437,1438,1437,3000
|
|
20240819,142700,251713071,1438,1437,1438,1437,1000
|
|
20240819,142600,250275362,1437,1437,1437,1437,100
|
|
20240819,142500,250131662,1435,1435,1435,1435,1
|
|
20240819,142400,250130227,1435,1435,1435,1435,1
|
|
20240819,142300,250128792,1433,1433,1433,1433,6
|
|
20240819,142200,250120194,1433,1433,1433,1433,2000
|
|
20240819,142100,247254194,1422,1422,1422,1422,0
|
|
20240819,142000,247254194,1422,1422,1422,1422,30
|
|
20240819,141900,247211534,1422,1422,1422,1422,20
|
|
20240819,141800,247183094,1422,1423,1423,1422,600
|
|
20240819,141700,246329808,1422,1432,1432,1422,250
|
|
20240819,141600,245972294,1432,1429,1432,1429,500
|
|
20240819,141500,245256887,1422,1422,1422,1422,0
|
|
20240819,141400,245256887,1422,1422,1422,1422,929
|
|
20240819,141300,243935849,1421,1421,1421,1421,0
|
|
20240819,141200,243935849,1421,1422,1422,1421,81
|
|
20240819,141100,243820696,1432,1432,1432,1432,0
|
|
20240819,141000,243820696,1432,1429,1432,1429,1506
|
|
20240819,140900,241665871,1429,1429,1429,1429,3
|
|
20240819,140800,241661584,1421,1421,1421,1421,0
|
|
20240819,140700,241661584,1421,1429,1429,1421,2863
|
|
20240819,140600,237590989,1421,1421,1421,1421,0
|
|
20240819,140500,237590989,1421,1421,1421,1421,0
|
|
20240819,140400,237590989,1421,1423,1423,1421,545
|
|
20240819,140300,236816197,1423,1428,1428,1423,2836
|
|
20240819,140200,232776911,1429,1429,1429,1429,1300
|
|
20240819,140100,230919211,1430,1430,1430,1430,70
|
|
20240819,140000,230819111,1429,1429,1429,1429,0
|
|
20240819,135900,230819111,1429,1429,1429,1429,0
|
|
20240819,135800,230819111,1429,1429,1429,1429,0
|
|
20240819,135700,230819111,1429,1429,1429,1429,0
|
|
20240819,135600,230819111,1429,1428,1429,1428,702
|
|
20240819,135500,229815955,1430,1430,1430,1430,0
|
|
20240819,135400,229815955,1430,1430,1430,1430,0
|
|
20240819,135300,229815955,1430,1430,1430,1430,1
|
|
20240819,135200,229814525,1430,1430,1430,1430,0
|
|
20240819,135100,229814525,1430,1430,1430,1430,0
|
|
20240819,135000,229814525,1430,1430,1430,1430,248
|
|
20240819,134900,229459885,1429,1431,1431,1429,1365
|
|
20240819,134800,227507819,1432,1432,1432,1432,190
|
|
20240819,134700,227235739,1432,1432,1432,1432,0
|
|
20240819,134600,227235739,1432,1432,1432,1432,0
|
|
20240819,134500,227235739,1432,1432,1432,1432,9
|
|
20240819,134400,227222851,1432,1433,1433,1432,303
|
|
20240819,134300,226788809,1434,1434,1434,1434,5
|
|
20240819,134200,226781639,1434,1434,1434,1434,0
|
|
20240819,134100,226781639,1434,1434,1434,1434,11
|
|
20240819,134000,226765865,1434,1434,1434,1434,14
|
|
20240819,133900,226745789,1433,1433,1433,1433,3
|
|
20240819,133800,226741490,1434,1434,1434,1434,107
|
|
20240819,133700,226588052,1434,1434,1434,1434,102
|
|
20240819,133600,226441784,1434,1434,1434,1434,694
|
|
20240819,133500,225446588,1434,1434,1434,1434,34
|
|
20240819,133400,225397832,1434,1434,1434,1434,10
|
|
20240819,133300,225383492,1434,1434,1434,1434,0
|
|
20240819,133200,225383492,1434,1434,1434,1434,0
|
|
20240819,133100,225383492,1434,1436,1436,1434,1348
|
|
20240819,133000,223448243,1439,1439,1439,1439,0
|
|
20240819,132900,223448243,1439,1439,1439,1439,0
|
|
20240819,132800,223448243,1439,1439,1439,1439,6
|
|
20240819,132700,223439609,1439,1439,1439,1439,20
|
|
20240819,132600,223410829,1436,1436,1436,1436,0
|
|
20240819,132500,223410829,1436,1436,1436,1436,1
|
|
20240819,132400,223409393,1436,1436,1436,1436,1634
|
|
20240819,132300,221062969,1437,1437,1437,1437,11
|
|
20240819,132200,221047162,1439,1439,1439,1439,0
|
|
20240819,132100,221047162,1439,1439,1439,1439,100
|
|
20240819,132000,220903262,1440,1440,1440,1440,124
|
|
20240819,131900,220724702,1440,1440,1440,1440,246
|
|
20240819,131800,220370462,1440,1440,1440,1440,0
|
|
20240819,131700,220370462,1440,1440,1440,1440,802
|
|
20240819,131600,219215582,1440,1440,1440,1440,0
|
|
20240819,131500,219215582,1440,1440,1440,1440,11
|
|
20240819,131400,219199742,1442,1442,1442,1442,936
|
|
20240819,131300,217850030,1442,1442,1442,1442,0
|
|
20240819,131200,217850030,1442,1442,1442,1442,390
|
|
20240819,131100,217287650,1453,1453,1453,1453,2
|
|
20240819,131000,217284744,1453,1453,1453,1453,3
|
|
20240819,130900,217280385,1455,1455,1455,1455,0
|
|
20240819,130800,217280385,1455,1455,1455,1455,0
|
|
20240819,130700,217280385,1455,1446,1455,1446,3095
|
|
20240819,130600,212780238,1446,1446,1446,1446,0
|
|
20240819,130500,212780238,1446,1444,1446,1444,1300
|
|
20240819,130400,210902838,1444,1444,1444,1444,0
|
|
20240819,130300,210902838,1444,1444,1444,1444,11
|
|
20240819,130200,210886954,1444,1444,1444,1444,89
|
|
20240819,130100,210758438,1444,1444,1444,1444,0
|
|
20240819,130000,210758438,1444,1444,1444,1444,0
|
|
20240819,125900,210758438,1444,1444,1444,1444,0
|
|
20240819,125800,210758438,1444,1444,1444,1444,50
|
|
20240819,125700,210686238,1444,1444,1444,1444,0
|
|
20240819,125600,210686238,1444,1444,1444,1444,187
|
|
20240819,125500,210416210,1444,1444,1444,1444,1
|
|
20240819,125400,210414766,1436,1436,1436,1436,0
|
|
20240819,125300,210414766,1436,1444,1444,1436,39
|
|
20240819,125200,210358698,1440,1440,1440,1440,0
|
|
20240819,125100,210358698,1440,1440,1440,1440,0
|
|
20240819,125000,210358698,1440,1440,1440,1440,0
|
|
20240819,124900,210358698,1440,1441,1441,1440,670
|
|
20240819,124800,209393834,1441,1441,1441,1441,0
|
|
20240819,124700,209393834,1441,1441,1441,1441,2
|
|
20240819,124600,209390952,1441,1441,1441,1441,0
|
|
20240819,124500,209390952,1441,1441,1441,1441,0
|
|
20240819,124400,209390952,1441,1441,1441,1441,42
|
|
20240819,124300,209330430,1441,1441,1441,1441,0
|
|
20240819,124200,209330430,1441,1441,1441,1441,0
|
|
20240819,124100,209330430,1441,1441,1441,1440,220
|
|
20240819,124000,209013540,1440,1440,1440,1440,264
|
|
20240819,123900,208633380,1440,1440,1440,1440,0
|
|
20240819,123800,208633380,1440,1440,1440,1440,0
|
|
20240819,123700,208633380,1440,1440,1440,1440,0
|
|
20240819,123600,208633380,1440,1440,1440,1440,0
|
|
20240819,123500,208633380,1440,1438,1440,1438,16
|
|
20240819,123400,208610352,1436,1436,1436,1436,0
|
|
20240819,123300,208610352,1436,1436,1436,1436,0
|
|
20240819,123200,208610352,1436,1436,1436,1436,0
|
|
20240819,123100,208610352,1436,1436,1436,1436,0
|
|
20240819,123000,208610352,1436,1431,1436,1431,22
|
|
20240819,122900,208578821,1430,1430,1430,1430,1
|
|
20240819,122800,208577391,1434,1434,1434,1434,2905
|
|
20240819,122700,204411621,1430,1434,1434,1430,5114
|
|
20240819,122600,197078601,1430,1430,1430,1430,0
|
|
20240819,122500,197078601,1430,1430,1430,1430,0
|
|
20240819,122400,197078601,1430,1430,1430,1430,0
|
|
20240819,122300,197078601,1430,1430,1430,1430,0
|
|
20240819,122200,197078601,1430,1430,1430,1430,50
|
|
20240819,122100,197007101,1433,1428,1433,1428,276
|
|
20240819,122000,196611943,1428,1428,1428,1420,7
|
|
20240819,121900,196601955,1421,1425,1425,1421,495
|
|
20240819,121800,195898455,1425,1431,1431,1425,920
|
|
20240819,121700,194585610,1431,1432,1432,1430,1131
|
|
20240819,121600,192968119,1433,1435,1435,1433,526
|
|
20240819,121500,192213340,1435,1438,1438,1435,2768
|
|
20240819,121400,188234956,1441,1441,1441,1441,4000
|
|
20240819,121300,182470956,1441,1442,1442,1440,2466
|
|
20240819,121200,178917987,1442,1444,1444,1442,688
|
|
20240819,121100,177924982,1453,1453,1453,1453,0
|
|
20240819,121000,177924982,1453,1453,1453,1453,0
|
|
20240819,120900,177924982,1453,1453,1453,1453,0
|
|
20240819,120800,177924982,1453,1453,1453,1453,0
|
|
20240819,120700,177924982,1453,1453,1453,1453,0
|
|
20240819,120600,177924982,1453,1453,1453,1453,0
|
|
20240819,120500,177924982,1453,1453,1453,1453,0
|
|
20240819,120400,177924982,1453,1453,1453,1453,0
|
|
20240819,120300,177924982,1453,1453,1453,1453,0
|
|
20240819,120200,177924982,1453,1453,1453,1453,0
|
|
20240819,120100,177924982,1453,1453,1453,1453,1
|
|
20240819,120000,177923529,1444,1444,1444,1444,1
|
|
20240819,115900,177922085,1447,1447,1447,1447,0
|
|
20240819,115800,177922085,1447,1447,1447,1447,0
|
|
20240819,115700,177922085,1447,1447,1447,1447,0
|
|
20240819,115600,177922085,1447,1447,1447,1447,0
|
|
20240819,115500,177922085,1447,1447,1447,1447,0
|
|
20240819,115400,177922085,1447,1447,1447,1447,2145
|
|
20240819,115300,174818270,1445,1446,1446,1445,1010
|
|
20240819,115200,173358449,1447,1447,1447,1447,0
|
|
20240819,115100,173358449,1447,1447,1447,1447,702
|
|
20240819,115000,172342655,1453,1453,1453,1453,30
|
|
20240819,114900,172299065,1453,1453,1453,1453,0
|
|
20240819,114800,172299065,1453,1453,1453,1453,0
|
|
20240819,114700,172299065,1453,1453,1453,1453,0
|
|
20240819,114600,172299065,1453,1453,1453,1453,0
|
|
20240819,114500,172299065,1453,1453,1453,1453,0
|
|
20240819,114400,172299065,1453,1453,1453,1453,0
|
|
20240819,114300,172299065,1453,1453,1453,1453,0
|
|
20240819,114200,172299065,1453,1453,1453,1453,0
|
|
20240819,114100,172299065,1453,1453,1453,1453,0
|
|
20240819,114000,172299065,1453,1453,1453,1453,3
|
|
20240819,113900,172294706,1447,1447,1447,1447,0
|
|
20240819,113800,172294706,1447,1447,1447,1447,528
|
|
20240819,113700,171530690,1453,1453,1453,1453,39
|
|
20240819,113600,171474023,1453,1453,1453,1453,0
|
|
20240819,113500,171474023,1453,1453,1453,1453,0
|
|
20240819,113400,171474023,1453,1453,1453,1453,1
|
|
20240819,113300,171472570,1453,1453,1453,1453,100
|
|
20240819,113200,171327270,1454,1454,1454,1454,569
|
|
20240819,113100,170499944,1447,1447,1447,1447,4
|
|
20240819,113000,170494156,1447,1447,1447,1447,0
|
|
20240819,112900,170494156,1447,1447,1447,1447,0
|
|
20240819,112800,170494156,1447,1447,1447,1447,10
|
|
20240819,112700,170479686,1447,1447,1447,1447,0
|
|
20240819,112600,170479686,1447,1447,1447,1447,0
|
|
20240819,112500,170479686,1447,1447,1447,1447,0
|
|
20240819,112400,170479686,1447,1447,1447,1447,0
|
|
20240819,112300,170479686,1447,1447,1447,1447,0
|
|
20240819,112200,170479686,1447,1447,1447,1447,0
|
|
20240819,112100,170479686,1447,1447,1447,1447,0
|
|
20240819,112000,170479686,1447,1447,1447,1447,0
|
|
20240819,111900,170479686,1447,1447,1447,1447,0
|
|
20240819,111800,170479686,1447,1447,1447,1447,0
|
|
20240819,111700,170479686,1447,1451,1454,1447,5090
|
|
20240819,111600,163093103,1451,1451,1451,1451,0
|
|
20240819,111500,163093103,1451,1451,1451,1451,0
|
|
20240819,111400,163093103,1451,1454,1454,1451,752
|
|
20240819,111300,162001287,1455,1454,1455,1454,826
|
|
20240819,111200,160799458,1455,1455,1455,1455,0
|
|
20240819,111100,160799458,1455,1455,1455,1455,0
|
|
20240819,111000,160799458,1455,1455,1455,1455,0
|
|
20240819,110900,160799458,1455,1453,1455,1453,1269
|
|
20240819,110800,158955392,1453,1453,1453,1453,50
|
|
20240819,110700,158882742,1452,1452,1452,1452,0
|
|
20240819,110600,158882742,1452,1452,1452,1452,1
|
|
20240819,110500,158881290,1453,1453,1453,1453,144
|
|
20240819,110400,158672058,1453,1453,1453,1453,0
|
|
20240819,110300,158672058,1453,1453,1453,1453,0
|
|
20240819,110200,158672058,1453,1453,1453,1453,103
|
|
20240819,110100,158522399,1453,1453,1453,1453,0
|
|
20240819,110000,158522399,1453,1453,1453,1453,0
|
|
20240819,105900,158522399,1453,1453,1453,1453,6
|
|
20240819,105800,158513681,1451,1451,1451,1451,0
|
|
20240819,105700,158513681,1451,1451,1451,1451,0
|
|
20240819,105600,158513681,1451,1451,1451,1451,0
|
|
20240819,105500,158513681,1451,1451,1451,1451,0
|
|
20240819,105400,158513681,1451,1451,1451,1451,0
|
|
20240819,105300,158513681,1451,1452,1452,1451,1036
|
|
20240819,105200,157010070,1453,1453,1453,1453,30
|
|
20240819,105100,156966480,1453,1454,1454,1453,102
|
|
20240819,105000,156818273,1455,1455,1455,1455,10
|
|
20240819,104900,156803723,1455,1455,1455,1455,218
|
|
20240819,104800,156486533,1455,1455,1455,1455,1
|
|
20240819,104700,156485078,1455,1455,1455,1455,0
|
|
20240819,104600,156485078,1455,1455,1455,1455,383
|
|
20240819,104500,155927813,1455,1455,1455,1455,3
|
|
20240819,104400,155923448,1455,1455,1455,1455,0
|
|
20240819,104300,155923448,1455,1455,1455,1455,10
|
|
20240819,104200,155908898,1455,1455,1455,1455,0
|
|
20240819,104100,155908898,1455,1455,1455,1455,0
|
|
20240819,104000,155908898,1455,1455,1455,1455,35
|
|
20240819,103900,155857973,1459,1459,1459,1459,0
|
|
20240819,103800,155857973,1459,1459,1459,1459,0
|
|
20240819,103700,155857973,1459,1459,1459,1459,0
|
|
20240819,103600,155857973,1459,1459,1459,1459,0
|
|
20240819,103500,155857973,1459,1459,1459,1459,0
|
|
20240819,103400,155857973,1459,1459,1459,1459,0
|
|
20240819,103300,155857973,1459,1460,1461,1453,1745
|
|
20240819,103200,153313547,1461,1461,1461,1461,11
|
|
20240819,103100,153297476,1461,1462,1462,1461,570
|
|
20240819,103000,152464656,1462,1462,1462,1462,82
|
|
20240819,102900,152344772,1462,1462,1462,1462,0
|
|
20240819,102800,152344772,1462,1462,1462,1462,1
|
|
20240819,102700,152343310,1462,1462,1462,1462,0
|
|
20240819,102600,152343310,1462,1464,1464,1462,2131
|
|
20240819,102500,149223772,1472,1472,1472,1472,0
|
|
20240819,102400,149223772,1472,1472,1472,1472,0
|
|
20240819,102300,149223772,1472,1472,1472,1472,2
|
|
20240819,102200,149220828,1472,1464,1472,1464,20
|
|
20240819,102100,149191540,1468,1472,1472,1468,33
|
|
20240819,102000,149143044,1468,1468,1468,1468,1239
|
|
20240819,101900,147324192,1468,1468,1468,1468,50
|
|
20240819,101800,147250792,1473,1473,1473,1473,0
|
|
20240819,101700,147250792,1473,1473,1473,1473,0
|
|
20240819,101600,147250792,1473,1473,1473,1473,0
|
|
20240819,101500,147250792,1473,1473,1473,1473,0
|
|
20240819,101400,147250792,1473,1473,1473,1473,0
|
|
20240819,101300,147250792,1473,1473,1473,1473,0
|
|
20240819,101200,147250792,1473,1473,1473,1473,1106
|
|
20240819,101100,145621654,1473,1473,1473,1473,162
|
|
20240819,101000,145383028,1468,1468,1468,1468,19
|
|
20240819,100900,145355136,1468,1468,1468,1468,46
|
|
20240819,100800,145287608,1468,1465,1468,1465,3751
|
|
20240819,100700,139786190,1461,1461,1461,1461,216
|
|
20240819,100600,139470614,1464,1467,1467,1464,229
|
|
20240819,100500,139135076,1468,1471,1471,1468,1182
|
|
20240819,100400,137399871,1479,1472,1479,1472,101
|
|
20240819,100300,137251192,1472,1481,1481,1472,3643
|
|
20240819,100200,131888117,1481,1481,1481,1481,4
|
|
20240819,100100,131882193,1481,1481,1481,1481,2
|
|
20240819,100000,131879231,1474,1474,1474,1474,935
|
|
20240819,095900,130501041,1474,1474,1474,1474,0
|
|
20240819,095800,130501041,1474,1476,1476,1474,1344
|
|
20240819,095700,128519590,1475,1476,1476,1475,102
|
|
20240819,095600,128369139,1475,1475,1475,1475,30
|
|
20240819,095500,128324889,1475,1475,1475,1475,0
|
|
20240819,095400,128324889,1475,1475,1475,1475,0
|
|
20240819,095300,128324889,1475,1475,1475,1475,50
|
|
20240819,095200,128251139,1474,1476,1476,1474,1200
|
|
20240819,095100,126481123,1483,1483,1483,1483,0
|
|
20240819,095000,126481123,1483,1483,1483,1476,82
|
|
20240819,094900,126359524,1476,1476,1476,1476,0
|
|
20240819,094800,126359524,1476,1480,1480,1476,1281
|
|
20240819,094700,124466582,1480,1480,1480,1480,389
|
|
20240819,094600,123890862,1480,1487,1487,1480,1667
|
|
20240819,094500,121418885,1487,1487,1487,1487,18
|
|
20240819,094400,121392119,1489,1490,1490,1489,1012
|
|
20240819,094300,119884241,1490,1490,1490,1490,201
|
|
20240819,094200,119584751,1490,1491,1491,1490,2113
|
|
20240819,094100,116434269,1486,1490,1491,1486,2314
|
|
20240819,094000,112985729,1490,1490,1490,1490,1501
|
|
20240819,093900,110749239,1490,1483,1490,1483,2437
|
|
20240819,093800,107131092,1484,1484,1484,1484,501
|
|
20240819,093700,106387608,1484,1484,1484,1484,21
|
|
20240819,093600,106356444,1482,1482,1484,1482,5479
|
|
20240819,093500,98236562,1481,1483,1483,1481,3344
|
|
20240819,093400,93281216,1483,1482,1483,1482,1305
|
|
20240819,093300,91347204,1481,1480,1481,1480,1396
|
|
20240819,093200,89280000,1480,1479,1480,1478,730
|
|
20240819,093100,88200020,1479,1476,1479,1476,1049
|
|
20240819,093000,86649216,1479,1479,1479,1479,0
|
|
20240819,092900,86649216,1479,1472,1479,1472,2356
|
|
20240819,092800,83171654,1472,1471,1472,1471,2689
|
|
20240819,092700,79215540,1472,1472,1472,1472,0
|
|
20240819,092600,79215540,1472,1472,1472,1472,464
|
|
20240819,092500,78532532,1472,1472,1472,1472,20
|
|
20240819,092400,78503092,1467,1467,1467,1467,0
|
|
20240819,092300,78503092,1467,1467,1467,1467,0
|
|
20240819,092200,78503092,1467,1469,1472,1467,2053
|
|
20240819,092100,75490200,1468,1468,1468,1468,4
|
|
20240819,092000,75484328,1467,1467,1467,1467,0
|
|
20240819,091900,75484328,1467,1467,1467,1467,0
|
|
20240819,091800,75484328,1467,1470,1473,1467,1803
|
|
20240819,091700,72832932,1471,1466,1471,1466,1229
|
|
20240819,091600,71028090,1458,1467,1467,1457,3610
|
|
20240819,091500,65765996,1467,1460,1467,1460,21
|
|
20240819,091400,65735223,1456,1459,1459,1456,542
|
|
20240819,091300,64945701,1465,1458,1465,1453,1662
|
|
20240819,091200,62518447,1457,1458,1458,1456,1649
|
|
20240819,091100,60114653,1457,1457,1457,1457,1400
|
|
20240819,091000,58074853,1445,1445,1445,1445,0
|
|
20240819,090900,58074853,1445,1453,1457,1445,10021
|
|
20240819,090800,43509757,1453,1452,1453,1452,917
|
|
20240819,090700,42177896,1452,1449,1452,1449,2600
|
|
20240819,090600,38409263,1449,1459,1459,1449,1466
|
|
20240819,090500,36276991,1459,1462,1462,1459,813
|
|
20240819,090400,35090496,1462,1463,1474,1462,3251
|
|
20240819,090300,30316832,1463,1455,1463,1455,3557
|
|
20240819,090200,25136105,1455,1432,1455,1432,12256
|
|
20240819,090100,7505044,1432,1432,1432,1432,0
|
|
20240819,090000,7505044,1432,1418,1432,1417,5290
|