606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190300,232110781,1516,1516,1516,1516,3536
|
|
20240819,190200,232110781,1516,1516,1516,1516,0
|
|
20240819,190100,232110781,1516,1516,1516,1516,0
|
|
20240819,190000,232110781,1516,1516,1516,1516,0
|
|
20240819,185900,232110781,1516,1516,1516,1516,0
|
|
20240819,185800,232110781,1516,1516,1516,1516,0
|
|
20240819,185700,232110781,1516,1516,1516,1516,0
|
|
20240819,185600,232110781,1516,1516,1516,1516,0
|
|
20240819,185500,232110781,1516,1516,1516,1516,0
|
|
20240819,185400,232110781,1516,1516,1516,1516,0
|
|
20240819,185300,232110781,1516,1516,1516,1516,0
|
|
20240819,185200,232110781,1516,1516,1516,1516,0
|
|
20240819,185100,232110781,1516,1516,1516,1516,0
|
|
20240819,185000,232110781,1516,1516,1516,1516,0
|
|
20240819,184900,232110781,1516,1516,1516,1516,0
|
|
20240819,184800,232110781,1516,1516,1516,1516,0
|
|
20240819,184700,232110781,1516,1516,1516,1516,0
|
|
20240819,184600,232110781,1516,1516,1516,1516,0
|
|
20240819,184500,232110781,1516,1516,1516,1516,0
|
|
20240819,184400,232110781,1516,1516,1516,1516,0
|
|
20240819,184300,232110781,1516,1516,1516,1516,0
|
|
20240819,184200,232110781,1516,1516,1516,1516,0
|
|
20240819,184100,232110781,1516,1516,1516,1516,0
|
|
20240819,184000,232110781,1516,1516,1516,1516,0
|
|
20240819,183900,232110781,1516,1516,1516,1516,0
|
|
20240819,183800,232110781,1516,1516,1516,1516,0
|
|
20240819,183700,232110781,1516,1516,1516,1516,0
|
|
20240819,183600,232110781,1516,1516,1516,1516,0
|
|
20240819,183500,232110781,1516,1516,1516,1516,0
|
|
20240819,183400,232110781,1516,1516,1516,1516,0
|
|
20240819,183300,232110781,1516,1516,1516,1516,3536
|
|
20240819,183200,232110781,1516,1516,1516,1516,0
|
|
20240819,183100,232110781,1516,1516,1516,1516,0
|
|
20240819,183000,232110781,1516,1516,1516,1516,0
|
|
20240819,182900,232110781,1516,1516,1516,1516,0
|
|
20240819,182800,232110781,1516,1516,1516,1516,0
|
|
20240819,182700,232110781,1516,1516,1516,1516,0
|
|
20240819,182600,232110781,1516,1516,1516,1516,0
|
|
20240819,182500,232110781,1516,1516,1516,1516,0
|
|
20240819,182400,232110781,1516,1516,1516,1516,0
|
|
20240819,182300,232110781,1516,1516,1516,1516,0
|
|
20240819,182200,232110781,1516,1516,1516,1516,0
|
|
20240819,182100,232110781,1516,1516,1516,1516,0
|
|
20240819,182000,232110781,1516,1516,1516,1516,0
|
|
20240819,181900,232110781,1516,1516,1516,1516,0
|
|
20240819,181800,232110781,1516,1516,1516,1516,0
|
|
20240819,181700,232110781,1516,1516,1516,1516,0
|
|
20240819,181600,232110781,1516,1516,1516,1516,0
|
|
20240819,181500,232110781,1516,1516,1516,1516,0
|
|
20240819,181400,232110781,1516,1516,1516,1516,0
|
|
20240819,181300,232110781,1516,1516,1516,1516,0
|
|
20240819,181200,232110781,1516,1516,1516,1516,0
|
|
20240819,181100,232110781,1516,1516,1516,1516,0
|
|
20240819,181000,232110781,1516,1516,1516,1516,0
|
|
20240819,180900,232110781,1516,1516,1516,1516,0
|
|
20240819,180800,232110781,1516,1516,1516,1516,0
|
|
20240819,180700,232110781,1516,1516,1516,1516,0
|
|
20240819,180600,232110781,1516,1516,1516,1516,0
|
|
20240819,180500,232110781,1516,1516,1516,1516,0
|
|
20240819,180400,232110781,1516,1516,1516,1516,0
|
|
20240819,180300,232110781,1516,1516,1516,1516,3536
|
|
20240819,180200,232110781,1516,1516,1516,1516,0
|
|
20240819,180100,232110781,1516,1516,1516,1516,0
|
|
20240819,180000,232110781,1516,1516,1516,1516,0
|
|
20240819,175900,232110781,1516,1516,1516,1516,0
|
|
20240819,175800,232110781,1516,1516,1516,1516,0
|
|
20240819,175700,232110781,1516,1516,1516,1516,0
|
|
20240819,175600,232110781,1516,1516,1516,1516,0
|
|
20240819,175500,232110781,1516,1516,1516,1516,0
|
|
20240819,175400,232110781,1516,1516,1516,1516,0
|
|
20240819,175300,232110781,1516,1516,1516,1516,0
|
|
20240819,175200,232110781,1516,1516,1516,1516,0
|
|
20240819,175100,232110781,1516,1516,1516,1516,0
|
|
20240819,175000,232110781,1516,1516,1516,1516,0
|
|
20240819,174900,232110781,1516,1516,1516,1516,0
|
|
20240819,174800,232110781,1516,1516,1516,1516,0
|
|
20240819,174700,232110781,1516,1516,1516,1516,0
|
|
20240819,174600,232110781,1516,1516,1516,1516,0
|
|
20240819,174500,232110781,1516,1516,1516,1516,0
|
|
20240819,174400,232110781,1516,1516,1516,1516,0
|
|
20240819,174300,232110781,1516,1516,1516,1516,0
|
|
20240819,174200,232110781,1516,1516,1516,1516,0
|
|
20240819,174100,232110781,1516,1516,1516,1516,0
|
|
20240819,174000,232110781,1516,1516,1516,1516,0
|
|
20240819,173900,232110781,1516,1516,1516,1516,0
|
|
20240819,173800,232110781,1516,1516,1516,1516,0
|
|
20240819,173700,232110781,1516,1516,1516,1516,0
|
|
20240819,173600,232110781,1516,1516,1516,1516,0
|
|
20240819,173500,232110781,1516,1516,1516,1516,0
|
|
20240819,173400,232110781,1516,1516,1516,1516,0
|
|
20240819,173300,232110781,1516,1516,1516,1516,3536
|
|
20240819,173200,232110781,1516,1516,1516,1516,0
|
|
20240819,173100,232110781,1516,1516,1516,1516,0
|
|
20240819,173000,232110781,1516,1516,1516,1516,0
|
|
20240819,172900,232110781,1516,1516,1516,1516,0
|
|
20240819,172800,232110781,1516,1516,1516,1516,0
|
|
20240819,172700,232110781,1516,1516,1516,1516,0
|
|
20240819,172600,232110781,1516,1516,1516,1516,0
|
|
20240819,172500,232110781,1516,1516,1516,1516,0
|
|
20240819,172400,232110781,1516,1516,1516,1516,0
|
|
20240819,172300,232110781,1516,1516,1516,1516,0
|
|
20240819,172200,232110781,1516,1516,1516,1516,0
|
|
20240819,172100,232110781,1516,1516,1516,1516,0
|
|
20240819,172000,232110781,1516,1516,1516,1516,0
|
|
20240819,171900,232110781,1516,1516,1516,1516,0
|
|
20240819,171800,232110781,1516,1516,1516,1516,0
|
|
20240819,171700,232110781,1516,1516,1516,1516,0
|
|
20240819,171600,232110781,1516,1516,1516,1516,0
|
|
20240819,171500,232110781,1516,1516,1516,1516,0
|
|
20240819,171400,232110781,1516,1516,1516,1516,0
|
|
20240819,171300,232110781,1516,1516,1516,1516,0
|
|
20240819,171200,232110781,1516,1516,1516,1516,0
|
|
20240819,171100,232110781,1516,1516,1516,1516,0
|
|
20240819,171000,232110781,1516,1516,1516,1516,0
|
|
20240819,170900,232110781,1516,1516,1516,1516,0
|
|
20240819,170800,232110781,1516,1516,1516,1516,0
|
|
20240819,170700,232110781,1516,1516,1516,1516,0
|
|
20240819,170600,232110781,1516,1516,1516,1516,0
|
|
20240819,170500,232110781,1516,1516,1516,1516,0
|
|
20240819,170400,232110781,1516,1516,1516,1516,0
|
|
20240819,170300,232110781,1516,1516,1516,1516,3536
|
|
20240819,170200,232110781,1516,1516,1516,1516,0
|
|
20240819,170100,232110781,1516,1516,1516,1516,0
|
|
20240819,170000,232110781,1516,1516,1516,1516,0
|
|
20240819,165900,232110781,1516,1516,1516,1516,0
|
|
20240819,165800,232110781,1516,1516,1516,1516,0
|
|
20240819,165700,232110781,1516,1516,1516,1516,0
|
|
20240819,165600,232110781,1516,1516,1516,1516,0
|
|
20240819,165500,232110781,1516,1516,1516,1516,0
|
|
20240819,165400,232110781,1516,1516,1516,1516,0
|
|
20240819,165300,232110781,1516,1516,1516,1516,0
|
|
20240819,165200,232110781,1516,1516,1516,1516,0
|
|
20240819,165100,232110781,1516,1516,1516,1516,0
|
|
20240819,165000,232110781,1516,1516,1516,1516,0
|
|
20240819,164900,232110781,1516,1516,1516,1516,0
|
|
20240819,164800,232110781,1516,1516,1516,1516,0
|
|
20240819,164700,232110781,1516,1516,1516,1516,0
|
|
20240819,164600,232110781,1516,1516,1516,1516,0
|
|
20240819,164500,232110781,1516,1516,1516,1516,0
|
|
20240819,164400,232110781,1516,1516,1516,1516,0
|
|
20240819,164300,232110781,1516,1516,1516,1516,0
|
|
20240819,164200,232110781,1516,1516,1516,1516,0
|
|
20240819,164100,232110781,1516,1516,1516,1516,0
|
|
20240819,164000,232110781,1516,1516,1516,1516,0
|
|
20240819,163900,232110781,1516,1516,1516,1516,0
|
|
20240819,163800,232110781,1516,1516,1516,1516,0
|
|
20240819,163700,232110781,1516,1516,1516,1516,0
|
|
20240819,163600,232110781,1516,1516,1516,1516,0
|
|
20240819,163500,232110781,1516,1516,1516,1516,0
|
|
20240819,163400,232110781,1516,1516,1516,1516,0
|
|
20240819,163300,232110781,1516,1516,1516,1516,3536
|
|
20240819,163200,232110781,1516,1516,1516,1516,0
|
|
20240819,163100,232110781,1516,1516,1516,1516,0
|
|
20240819,163000,232110781,1516,1516,1516,1516,0
|
|
20240819,162900,232110781,1516,1516,1516,1516,0
|
|
20240819,162800,232110781,1516,1516,1516,1516,0
|
|
20240819,162700,232110781,1516,1516,1516,1516,0
|
|
20240819,162600,232110781,1516,1516,1516,1516,0
|
|
20240819,162500,232110781,1516,1516,1516,1516,0
|
|
20240819,162400,232110781,1516,1516,1516,1516,0
|
|
20240819,162300,232110781,1516,1516,1516,1516,0
|
|
20240819,162200,232110781,1516,1516,1516,1516,0
|
|
20240819,162100,232110781,1516,1516,1516,1516,0
|
|
20240819,162000,232110781,1516,1516,1516,1516,0
|
|
20240819,161900,232110781,1516,1516,1516,1516,0
|
|
20240819,161800,232110781,1516,1516,1516,1516,0
|
|
20240819,161700,232110781,1516,1516,1516,1516,0
|
|
20240819,161600,232110781,1516,1516,1516,1516,0
|
|
20240819,161500,232110781,1516,1516,1516,1516,0
|
|
20240819,161400,232110781,1516,1516,1516,1516,0
|
|
20240819,161300,232110781,1516,1516,1516,1516,0
|
|
20240819,161200,232110781,1516,1516,1516,1516,0
|
|
20240819,161100,232110781,1516,1516,1516,1516,0
|
|
20240819,161000,232110781,1516,1516,1516,1516,0
|
|
20240819,160900,232110781,1516,1516,1516,1516,0
|
|
20240819,160800,232110781,1516,1516,1516,1516,0
|
|
20240819,160700,232110781,1516,1516,1516,1516,0
|
|
20240819,160600,232110781,1516,1516,1516,1516,0
|
|
20240819,160500,232110781,1516,1516,1516,1516,0
|
|
20240819,160400,232110781,1516,1516,1516,1516,0
|
|
20240819,160300,232110781,1516,1516,1516,1516,3536
|
|
20240819,160200,232110781,1516,1516,1516,1516,0
|
|
20240819,160100,232110781,1516,1516,1516,1516,0
|
|
20240819,160000,232110781,1516,1516,1516,1516,0
|
|
20240819,155900,232110781,1516,1516,1516,1516,0
|
|
20240819,155800,232110781,1516,1516,1516,1516,0
|
|
20240819,155700,232110781,1516,1516,1516,1516,0
|
|
20240819,155600,232110781,1516,1516,1516,1516,0
|
|
20240819,155500,232110781,1516,1516,1516,1516,0
|
|
20240819,155400,232110781,1516,1516,1516,1516,0
|
|
20240819,155300,232110781,1516,1516,1516,1516,0
|
|
20240819,155200,232110781,1516,1516,1516,1516,0
|
|
20240819,155100,232110781,1516,1516,1516,1516,0
|
|
20240819,155000,232110781,1516,1516,1516,1516,0
|
|
20240819,154900,232110781,1516,1516,1516,1516,0
|
|
20240819,154800,232110781,1516,1516,1516,1516,0
|
|
20240819,154700,232110781,1516,1516,1516,1516,0
|
|
20240819,154600,232110781,1516,1516,1516,1516,0
|
|
20240819,154500,232110781,1516,1516,1516,1516,0
|
|
20240819,154400,232110781,1516,1516,1516,1516,0
|
|
20240819,154300,232110781,1516,1516,1516,1516,0
|
|
20240819,154200,232110781,1516,1516,1516,1516,0
|
|
20240819,154100,232110781,1516,1516,1516,1516,0
|
|
20240819,154000,232110781,1516,1516,1516,1516,0
|
|
20240819,153900,232110781,1516,1516,1516,1516,0
|
|
20240819,153800,232110781,1516,1516,1516,1516,0
|
|
20240819,153700,232110781,1516,1516,1516,1516,0
|
|
20240819,153600,232110781,1516,1516,1516,1516,0
|
|
20240819,153500,232110781,1516,1516,1516,1516,0
|
|
20240819,153400,232110781,1516,1516,1516,1516,0
|
|
20240819,153300,232110781,1516,1516,1516,1516,3536
|
|
20240819,153200,232110781,1516,1516,1516,1516,0
|
|
20240819,153100,232110781,1516,1516,1516,1516,0
|
|
20240819,153000,232110781,1516,1516,1516,1516,3536
|
|
20240819,152900,226750205,1515,1515,1515,1515,0
|
|
20240819,152800,226750205,1515,1515,1515,1515,0
|
|
20240819,152700,226750205,1515,1515,1515,1515,0
|
|
20240819,152600,226750205,1515,1515,1515,1515,0
|
|
20240819,152500,226750205,1515,1515,1515,1515,0
|
|
20240819,152400,226750205,1515,1515,1515,1515,0
|
|
20240819,152300,226750205,1515,1515,1515,1515,0
|
|
20240819,152200,226750205,1515,1515,1515,1515,0
|
|
20240819,152100,226750205,1515,1515,1515,1515,0
|
|
20240819,152000,226750205,1515,1515,1515,1515,0
|
|
20240819,151900,226750205,1515,1511,1515,1510,10
|
|
20240819,151800,226735090,1515,1512,1515,1512,108
|
|
20240819,151700,226571785,1512,1512,1512,1512,4
|
|
20240819,151600,226565737,1511,1509,1511,1509,33
|
|
20240819,151500,226515890,1510,1510,1510,1510,0
|
|
20240819,151400,226515890,1510,1510,1510,1510,0
|
|
20240819,151300,226515890,1510,1510,1510,1510,0
|
|
20240819,151200,226515890,1510,1509,1511,1509,73
|
|
20240819,151100,226405683,1508,1508,1508,1508,10
|
|
20240819,151000,226390603,1509,1509,1509,1509,0
|
|
20240819,150900,226390603,1509,1510,1510,1509,2160
|
|
20240819,150800,223129321,1510,1510,1510,1510,0
|
|
20240819,150700,223129321,1510,1510,1510,1510,0
|
|
20240819,150600,223129321,1510,1510,1510,1510,0
|
|
20240819,150500,223129321,1510,1510,1510,1510,0
|
|
20240819,150400,223129321,1510,1510,1510,1510,33
|
|
20240819,150300,223079491,1510,1510,1510,1510,100
|
|
20240819,150200,222928491,1510,1510,1510,1510,0
|
|
20240819,150100,222928491,1510,1510,1510,1510,0
|
|
20240819,150000,222928491,1510,1510,1510,1510,221
|
|
20240819,145900,222594781,1510,1513,1513,1510,5600
|
|
20240819,145800,214133495,1516,1516,1516,1516,0
|
|
20240819,145700,214133495,1516,1516,1516,1516,0
|
|
20240819,145600,214133495,1516,1516,1516,1516,0
|
|
20240819,145500,214133495,1516,1516,1516,1516,20
|
|
20240819,145400,214103175,1515,1515,1515,1515,169
|
|
20240819,145300,213847140,1515,1515,1515,1515,0
|
|
20240819,145200,213847140,1515,1516,1516,1515,126
|
|
20240819,145100,213656139,1516,1516,1516,1516,0
|
|
20240819,145000,213656139,1516,1516,1516,1516,0
|
|
20240819,144900,213656139,1516,1515,1516,1515,75
|
|
20240819,144800,213542505,1512,1512,1512,1512,0
|
|
20240819,144700,213542505,1512,1512,1512,1512,0
|
|
20240819,144600,213542505,1512,1512,1512,1512,0
|
|
20240819,144500,213542505,1512,1512,1512,1512,300
|
|
20240819,144400,213088905,1512,1512,1512,1512,0
|
|
20240819,144300,213088905,1512,1512,1512,1512,0
|
|
20240819,144200,213088905,1512,1512,1512,1512,0
|
|
20240819,144100,213088905,1512,1512,1512,1512,0
|
|
20240819,144000,213088905,1512,1512,1512,1512,2
|
|
20240819,143900,213085881,1512,1512,1512,1512,0
|
|
20240819,143800,213085881,1512,1512,1512,1512,56
|
|
20240819,143700,213001209,1511,1511,1511,1511,0
|
|
20240819,143600,213001209,1511,1519,1519,1511,224
|
|
20240819,143500,212662721,1519,1519,1519,1510,4690
|
|
20240819,143400,205573951,1520,1520,1520,1520,0
|
|
20240819,143300,205573951,1520,1520,1520,1520,0
|
|
20240819,143200,205573951,1520,1520,1520,1520,0
|
|
20240819,143100,205573951,1520,1512,1520,1512,161
|
|
20240819,143000,205330210,1510,1510,1510,1510,0
|
|
20240819,142900,205330210,1510,1510,1510,1510,0
|
|
20240819,142800,205330210,1510,1514,1516,1510,10105
|
|
20240819,142700,190063115,1515,1516,1516,1515,10
|
|
20240819,142600,190047960,1517,1517,1517,1517,0
|
|
20240819,142500,190047960,1517,1517,1517,1517,543
|
|
20240819,142400,189224229,1522,1522,1522,1522,0
|
|
20240819,142300,189224229,1522,1522,1522,1522,0
|
|
20240819,142200,189224229,1522,1522,1522,1522,5
|
|
20240819,142100,189216619,1520,1520,1520,1520,0
|
|
20240819,142000,189216619,1520,1520,1520,1520,0
|
|
20240819,141900,189216619,1520,1520,1520,1520,0
|
|
20240819,141800,189216619,1520,1520,1520,1520,124
|
|
20240819,141700,189028139,1520,1520,1520,1520,0
|
|
20240819,141600,189028139,1520,1520,1520,1520,0
|
|
20240819,141500,189028139,1520,1520,1520,1520,0
|
|
20240819,141400,189028139,1520,1520,1520,1520,0
|
|
20240819,141300,189028139,1520,1520,1520,1520,1103
|
|
20240819,141200,187351579,1522,1522,1522,1522,0
|
|
20240819,141100,187351579,1522,1522,1522,1522,0
|
|
20240819,141000,187351579,1522,1522,1522,1522,0
|
|
20240819,140900,187351579,1522,1522,1522,1522,0
|
|
20240819,140800,187351579,1522,1522,1522,1522,0
|
|
20240819,140700,187351579,1522,1522,1522,1522,0
|
|
20240819,140600,187351579,1522,1522,1522,1522,0
|
|
20240819,140500,187351579,1522,1521,1522,1521,61
|
|
20240819,140400,187258774,1520,1520,1520,1520,0
|
|
20240819,140300,187258774,1520,1520,1520,1520,48
|
|
20240819,140200,187185814,1517,1517,1517,1517,0
|
|
20240819,140100,187185814,1517,1517,1517,1517,0
|
|
20240819,140000,187185814,1517,1517,1517,1517,0
|
|
20240819,135900,187185814,1517,1517,1517,1517,2000
|
|
20240819,135800,184151814,1517,1517,1517,1517,0
|
|
20240819,135700,184151814,1517,1520,1520,1517,12
|
|
20240819,135600,184133597,1520,1520,1520,1520,3
|
|
20240819,135500,184129037,1519,1519,1519,1519,10
|
|
20240819,135400,184113847,1520,1519,1520,1519,22
|
|
20240819,135300,184080417,1517,1518,1518,1517,5000
|
|
20240819,135200,176494236,1518,1519,1519,1518,3880
|
|
20240819,135100,170603394,1518,1520,1520,1518,2120
|
|
20240819,135000,167384900,1520,1520,1520,1520,729
|
|
20240819,134900,166276820,1521,1521,1521,1521,1296
|
|
20240819,134800,164305604,1521,1521,1521,1521,284
|
|
20240819,134700,163873640,1521,1521,1521,1521,0
|
|
20240819,134600,163873640,1521,1521,1521,1521,39
|
|
20240819,134500,163814321,1521,1521,1521,1521,460
|
|
20240819,134400,163114661,1521,1521,1521,1521,0
|
|
20240819,134300,163114661,1521,1521,1521,1521,0
|
|
20240819,134200,163114661,1521,1521,1521,1521,0
|
|
20240819,134100,163114661,1521,1521,1521,1521,0
|
|
20240819,134000,163114661,1521,1521,1521,1521,0
|
|
20240819,133900,163114661,1521,1521,1521,1521,39
|
|
20240819,133800,163055342,1521,1521,1521,1521,571
|
|
20240819,133700,162186851,1521,1521,1521,1521,0
|
|
20240819,133600,162186851,1521,1521,1521,1521,0
|
|
20240819,133500,162186851,1521,1521,1521,1521,3
|
|
20240819,133400,162182288,1525,1525,1525,1525,0
|
|
20240819,133300,162182288,1525,1525,1525,1525,0
|
|
20240819,133200,162182288,1525,1525,1525,1525,0
|
|
20240819,133100,162182288,1525,1525,1525,1525,0
|
|
20240819,133000,162182288,1525,1523,1525,1523,257
|
|
20240819,132900,161790500,1523,1523,1523,1523,10
|
|
20240819,132800,161775270,1525,1525,1525,1525,92
|
|
20240819,132700,161634970,1525,1525,1525,1525,0
|
|
20240819,132600,161634970,1525,1525,1525,1525,11
|
|
20240819,132500,161618195,1525,1523,1525,1523,11
|
|
20240819,132400,161601422,1523,1523,1523,1523,0
|
|
20240819,132300,161601422,1523,1523,1523,1523,100
|
|
20240819,132200,161449122,1523,1524,1524,1523,3164
|
|
20240819,132100,156630322,1524,1524,1524,1524,1022
|
|
20240819,132000,155072794,1523,1523,1523,1523,0
|
|
20240819,131900,155072794,1523,1523,1523,1523,10
|
|
20240819,131800,155057564,1523,1523,1523,1523,170
|
|
20240819,131700,154798654,1523,1523,1523,1523,0
|
|
20240819,131600,154798654,1523,1523,1523,1523,10
|
|
20240819,131500,154783424,1523,1523,1523,1523,0
|
|
20240819,131400,154783424,1523,1523,1523,1523,0
|
|
20240819,131300,154783424,1523,1523,1523,1523,3
|
|
20240819,131200,154778855,1523,1523,1523,1523,0
|
|
20240819,131100,154778855,1523,1523,1523,1523,0
|
|
20240819,131000,154778855,1523,1523,1523,1523,0
|
|
20240819,130900,154778855,1523,1523,1523,1523,1000
|
|
20240819,130800,153255855,1523,1523,1523,1523,0
|
|
20240819,130700,153255855,1523,1523,1523,1523,3
|
|
20240819,130600,153251286,1523,1522,1523,1522,100
|
|
20240819,130500,153099037,1521,1521,1521,1521,0
|
|
20240819,130400,153099037,1521,1521,1521,1521,0
|
|
20240819,130300,153099037,1521,1521,1521,1521,0
|
|
20240819,130200,153099037,1521,1523,1523,1521,192
|
|
20240819,130100,152806649,1521,1521,1521,1521,0
|
|
20240819,130000,152806649,1521,1521,1521,1521,4
|
|
20240819,125900,152800565,1523,1523,1523,1523,0
|
|
20240819,125800,152800565,1523,1523,1523,1523,0
|
|
20240819,125700,152800565,1523,1523,1523,1523,5
|
|
20240819,125600,152792950,1523,1523,1523,1523,0
|
|
20240819,125500,152792950,1523,1523,1523,1523,0
|
|
20240819,125400,152792950,1523,1523,1523,1523,0
|
|
20240819,125300,152792950,1523,1523,1523,1523,0
|
|
20240819,125200,152792950,1523,1523,1523,1523,0
|
|
20240819,125100,152792950,1523,1521,1523,1521,42
|
|
20240819,125000,152729019,1520,1520,1520,1520,0
|
|
20240819,124900,152729019,1520,1520,1520,1520,0
|
|
20240819,124800,152729019,1520,1520,1520,1520,300
|
|
20240819,124700,152273019,1522,1522,1522,1522,0
|
|
20240819,124600,152273019,1522,1522,1522,1522,0
|
|
20240819,124500,152273019,1522,1522,1522,1522,0
|
|
20240819,124400,152273019,1522,1520,1522,1520,1000
|
|
20240819,124300,150751095,1520,1520,1520,1520,0
|
|
20240819,124200,150751095,1520,1520,1520,1520,0
|
|
20240819,124100,150751095,1520,1520,1520,1520,0
|
|
20240819,124000,150751095,1520,1520,1520,1520,0
|
|
20240819,123900,150751095,1520,1520,1520,1520,1
|
|
20240819,123800,150749575,1518,1518,1518,1518,55
|
|
20240819,123700,150666085,1517,1517,1517,1517,0
|
|
20240819,123600,150666085,1517,1517,1517,1517,0
|
|
20240819,123500,150666085,1517,1517,1517,1517,0
|
|
20240819,123400,150666085,1517,1517,1517,1517,0
|
|
20240819,123300,150666085,1517,1517,1517,1517,300
|
|
20240819,123200,150210985,1517,1517,1517,1517,0
|
|
20240819,123100,150210985,1517,1517,1517,1517,0
|
|
20240819,123000,150210985,1517,1517,1517,1517,0
|
|
20240819,122900,150210985,1517,1519,1519,1517,1634
|
|
20240819,122800,147731761,1519,1522,1522,1519,526
|
|
20240819,122700,146931614,1522,1522,1522,1522,0
|
|
20240819,122600,146931614,1522,1522,1522,1522,656
|
|
20240819,122500,145933182,1522,1522,1522,1522,15
|
|
20240819,122400,145910352,1523,1523,1523,1523,50
|
|
20240819,122300,145834202,1523,1523,1523,1523,0
|
|
20240819,122200,145834202,1523,1523,1523,1523,0
|
|
20240819,122100,145834202,1523,1523,1523,1523,0
|
|
20240819,122000,145834202,1523,1523,1523,1523,0
|
|
20240819,121900,145834202,1523,1523,1523,1523,1
|
|
20240819,121800,145832679,1520,1520,1520,1520,0
|
|
20240819,121700,145832679,1520,1520,1520,1520,0
|
|
20240819,121600,145832679,1520,1520,1520,1520,0
|
|
20240819,121500,145832679,1520,1520,1520,1520,10
|
|
20240819,121400,145817479,1525,1525,1525,1525,42
|
|
20240819,121300,145753429,1525,1525,1525,1525,0
|
|
20240819,121200,145753429,1525,1525,1525,1525,0
|
|
20240819,121100,145753429,1525,1525,1525,1525,0
|
|
20240819,121000,145753429,1525,1525,1525,1525,0
|
|
20240819,120900,145753429,1525,1525,1525,1525,501
|
|
20240819,120800,144989404,1525,1522,1525,1522,500
|
|
20240819,120700,144227902,1522,1522,1522,1522,30
|
|
20240819,120600,144182242,1521,1521,1521,1521,0
|
|
20240819,120500,144182242,1521,1520,1521,1520,12
|
|
20240819,120400,144163999,1519,1519,1519,1519,18
|
|
20240819,120300,144136657,1518,1518,1518,1518,0
|
|
20240819,120200,144136657,1518,1518,1518,1518,10
|
|
20240819,120100,144121477,1518,1518,1518,1518,0
|
|
20240819,120000,144121477,1518,1518,1518,1518,0
|
|
20240819,115900,144121477,1518,1518,1518,1518,2
|
|
20240819,115800,144118441,1517,1517,1517,1517,280
|
|
20240819,115700,143693681,1517,1518,1518,1517,38
|
|
20240819,115600,143636000,1518,1518,1518,1518,0
|
|
20240819,115500,143636000,1518,1518,1518,1518,0
|
|
20240819,115400,143636000,1518,1518,1518,1518,1
|
|
20240819,115300,143634482,1518,1518,1518,1518,0
|
|
20240819,115200,143634482,1518,1518,1518,1518,0
|
|
20240819,115100,143634482,1518,1518,1518,1518,0
|
|
20240819,115000,143634482,1518,1518,1518,1518,0
|
|
20240819,114900,143634482,1518,1518,1518,1518,0
|
|
20240819,114800,143634482,1518,1518,1518,1518,0
|
|
20240819,114700,143634482,1518,1518,1518,1518,0
|
|
20240819,114600,143634482,1518,1523,1525,1518,94
|
|
20240819,114500,143491242,1523,1523,1523,1523,0
|
|
20240819,114400,143491242,1523,1523,1523,1523,0
|
|
20240819,114300,143491242,1523,1523,1523,1523,0
|
|
20240819,114200,143491242,1523,1523,1523,1523,0
|
|
20240819,114100,143491242,1523,1523,1523,1523,0
|
|
20240819,114000,143491242,1523,1523,1523,1523,0
|
|
20240819,113900,143491242,1523,1523,1523,1523,0
|
|
20240819,113800,143491242,1523,1523,1523,1523,0
|
|
20240819,113700,143491242,1523,1522,1523,1522,42
|
|
20240819,113600,143427302,1523,1523,1523,1523,0
|
|
20240819,113500,143427302,1523,1523,1523,1523,20
|
|
20240819,113400,143396842,1523,1523,1523,1523,0
|
|
20240819,113300,143396842,1523,1523,1523,1523,0
|
|
20240819,113200,143396842,1523,1523,1523,1523,1
|
|
20240819,113100,143395319,1517,1517,1517,1517,60
|
|
20240819,113000,143304299,1520,1520,1520,1520,0
|
|
20240819,112900,143304299,1520,1520,1520,1520,0
|
|
20240819,112800,143304299,1520,1520,1520,1520,0
|
|
20240819,112700,143304299,1520,1520,1520,1520,0
|
|
20240819,112600,143304299,1520,1520,1520,1520,0
|
|
20240819,112500,143304299,1520,1520,1520,1520,1010
|
|
20240819,112400,141769099,1517,1517,1517,1517,9
|
|
20240819,112300,141755446,1517,1517,1517,1517,0
|
|
20240819,112200,141755446,1517,1517,1517,1517,3
|
|
20240819,112100,141750895,1520,1517,1520,1517,3691
|
|
20240819,112000,136148153,1517,1517,1517,1517,0
|
|
20240819,111900,136148153,1517,1517,1517,1517,0
|
|
20240819,111800,136148153,1517,1512,1517,1512,710
|
|
20240819,111700,135074530,1511,1511,1511,1511,54
|
|
20240819,111600,134992936,1511,1511,1511,1511,212
|
|
20240819,111500,134672604,1511,1512,1512,1511,876
|
|
20240819,111400,133348303,1512,1512,1512,1512,0
|
|
20240819,111300,133348303,1512,1512,1512,1512,0
|
|
20240819,111200,133348303,1512,1512,1512,1512,0
|
|
20240819,111100,133348303,1512,1513,1518,1512,411
|
|
20240819,111000,132726460,1512,1512,1512,1512,488
|
|
20240819,110900,131988604,1512,1512,1512,1512,71
|
|
20240819,110800,131881252,1512,1511,1512,1511,224
|
|
20240819,110700,131542574,1511,1511,1511,1511,10
|
|
20240819,110600,131527464,1510,1510,1510,1510,75
|
|
20240819,110500,131414214,1511,1511,1511,1511,90
|
|
20240819,110400,131278224,1513,1513,1513,1513,600
|
|
20240819,110300,130370424,1513,1513,1513,1513,3
|
|
20240819,110200,130365885,1513,1513,1513,1513,5
|
|
20240819,110100,130358320,1510,1510,1510,1510,300
|
|
20240819,110000,129905320,1510,1510,1510,1510,0
|
|
20240819,105900,129905320,1510,1511,1511,1510,20
|
|
20240819,105800,129875110,1511,1511,1511,1511,0
|
|
20240819,105700,129875110,1511,1511,1511,1511,20
|
|
20240819,105600,129844890,1514,1511,1514,1511,40
|
|
20240819,105500,129784414,1512,1510,1512,1510,2011
|
|
20240819,105400,126747782,1512,1511,1512,1511,152
|
|
20240819,105300,126518108,1511,1512,1512,1511,16
|
|
20240819,105200,126493927,1512,1513,1513,1512,96
|
|
20240819,105100,126348735,1515,1515,1515,1515,0
|
|
20240819,105000,126348735,1515,1515,1515,1515,0
|
|
20240819,104900,126348735,1515,1515,1515,1515,2
|
|
20240819,104800,126345705,1515,1515,1515,1515,2
|
|
20240819,104700,126342675,1513,1513,1513,1513,0
|
|
20240819,104600,126342675,1513,1513,1513,1513,0
|
|
20240819,104500,126342675,1513,1512,1513,1512,24
|
|
20240819,104400,126306379,1511,1512,1512,1511,21
|
|
20240819,104300,126274637,1510,1510,1510,1510,0
|
|
20240819,104200,126274637,1510,1510,1510,1510,0
|
|
20240819,104100,126274637,1510,1510,1510,1510,11
|
|
20240819,104000,126258027,1510,1510,1510,1510,310
|
|
20240819,103900,125789927,1517,1517,1517,1517,1
|
|
20240819,103800,125788410,1512,1515,1515,1512,5689
|
|
20240819,103700,117169771,1517,1518,1518,1517,5197
|
|
20240819,103600,109285912,1518,1522,1522,1518,2081
|
|
20240819,103500,106126950,1518,1518,1518,1518,0
|
|
20240819,103400,106126950,1518,1518,1518,1518,10
|
|
20240819,103300,106111770,1517,1517,1517,1517,0
|
|
20240819,103200,106111770,1517,1517,1517,1517,10
|
|
20240819,103100,106096600,1517,1521,1521,1517,5360
|
|
20240819,103000,97950539,1521,1522,1522,1521,1000
|
|
20240819,102900,96429039,1522,1522,1522,1522,5
|
|
20240819,102800,96421429,1522,1522,1522,1522,106
|
|
20240819,102700,96260097,1522,1522,1522,1522,0
|
|
20240819,102600,96260097,1522,1524,1524,1522,4453
|
|
20240819,102500,89479135,1533,1533,1533,1533,0
|
|
20240819,102400,89479135,1533,1533,1533,1533,0
|
|
20240819,102300,89479135,1533,1533,1533,1533,0
|
|
20240819,102200,89479135,1533,1533,1533,1533,0
|
|
20240819,102100,89479135,1533,1533,1533,1533,0
|
|
20240819,102000,89479135,1533,1533,1533,1533,0
|
|
20240819,101900,89479135,1533,1526,1533,1526,200
|
|
20240819,101800,89173034,1524,1524,1524,1524,3
|
|
20240819,101700,89168462,1523,1523,1523,1523,22
|
|
20240819,101600,89134956,1523,1525,1525,1523,2263
|
|
20240819,101500,85687607,1525,1525,1525,1525,212
|
|
20240819,101400,85364307,1526,1528,1528,1526,342
|
|
20240819,101300,84842375,1527,1527,1527,1527,95
|
|
20240819,101200,84697310,1527,1527,1527,1527,0
|
|
20240819,101100,84697310,1527,1527,1527,1527,0
|
|
20240819,101000,84697310,1527,1527,1527,1527,10
|
|
20240819,100900,84682040,1528,1528,1528,1528,0
|
|
20240819,100800,84682040,1528,1528,1528,1528,3
|
|
20240819,100700,84677456,1530,1529,1530,1529,7
|
|
20240819,100600,84666747,1529,1529,1529,1529,1
|
|
20240819,100500,84665218,1530,1527,1530,1527,387
|
|
20240819,100400,84074266,1528,1528,1528,1528,170
|
|
20240819,100300,83814506,1530,1530,1530,1530,151
|
|
20240819,100200,83583476,1529,1533,1533,1529,103
|
|
20240819,100100,83425934,1533,1533,1533,1533,0
|
|
20240819,100000,83425934,1533,1533,1533,1533,2
|
|
20240819,095900,83422868,1533,1532,1533,1532,2001
|
|
20240819,095800,80357335,1533,1533,1533,1533,5
|
|
20240819,095700,80349670,1533,1533,1533,1533,0
|
|
20240819,095600,80349670,1533,1533,1533,1533,1636
|
|
20240819,095500,77841682,1533,1533,1533,1533,0
|
|
20240819,095400,77841682,1533,1533,1533,1533,0
|
|
20240819,095300,77841682,1533,1530,1533,1530,1826
|
|
20240819,095200,75042814,1533,1533,1533,1533,0
|
|
20240819,095100,75042814,1533,1533,1533,1533,0
|
|
20240819,095000,75042814,1533,1533,1533,1533,0
|
|
20240819,094900,75042814,1533,1533,1533,1533,1
|
|
20240819,094800,75041281,1533,1533,1533,1533,6
|
|
20240819,094700,75032083,1533,1533,1533,1533,17
|
|
20240819,094600,75006022,1534,1534,1534,1534,0
|
|
20240819,094500,75006022,1534,1534,1534,1534,12
|
|
20240819,094400,74987614,1529,1529,1529,1529,0
|
|
20240819,094300,74987614,1529,1529,1529,1529,211
|
|
20240819,094200,74664995,1533,1536,1536,1532,1029
|
|
20240819,094100,73088363,1536,1536,1536,1536,6
|
|
20240819,094000,73079147,1537,1537,1537,1537,0
|
|
20240819,093900,73079147,1537,1537,1537,1537,901
|
|
20240819,093800,71694310,1537,1536,1537,1536,298
|
|
20240819,093700,71236581,1536,1532,1536,1532,21
|
|
20240819,093600,71204365,1532,1535,1535,1532,453
|
|
20240819,093500,70510012,1535,1537,1537,1535,1002
|
|
20240819,093400,68970007,1538,1542,1542,1538,46
|
|
20240819,093300,68899119,1543,1543,1543,1537,5011
|
|
20240819,093200,61197147,1537,1541,1541,1537,854
|
|
20240819,093100,59882929,1545,1545,1545,1545,3
|
|
20240819,093000,59878294,1545,1542,1545,1541,152
|
|
20240819,092900,59643771,1545,1545,1545,1545,0
|
|
20240819,092800,59643771,1545,1545,1545,1545,0
|
|
20240819,092700,59643771,1545,1545,1545,1544,12
|
|
20240819,092600,59625241,1544,1545,1545,1544,13080
|
|
20240819,092500,39429672,1544,1544,1545,1544,1372
|
|
20240819,092400,37311300,1544,1544,1544,1544,4
|
|
20240819,092300,37305124,1544,1544,1544,1544,0
|
|
20240819,092200,37305124,1544,1544,1544,1544,0
|
|
20240819,092100,37305124,1544,1544,1544,1544,0
|
|
20240819,092000,37305124,1544,1544,1544,1544,101
|
|
20240819,091900,37149180,1544,1543,1544,1543,16
|
|
20240819,091800,37124477,1544,1544,1544,1544,0
|
|
20240819,091700,37124477,1544,1544,1544,1544,21
|
|
20240819,091600,37092053,1537,1538,1544,1537,713
|
|
20240819,091500,35996014,1538,1539,1544,1538,4523
|
|
20240819,091400,29030936,1538,1538,1538,1538,8
|
|
20240819,091300,29018632,1540,1540,1540,1540,17
|
|
20240819,091200,28992452,1540,1540,1540,1540,0
|
|
20240819,091100,28992452,1540,1541,1541,1538,1004
|
|
20240819,091000,27446294,1540,1531,1540,1531,7983
|
|
20240819,090900,15189840,1532,1532,1532,1532,0
|
|
20240819,090800,15189840,1532,1532,1532,1532,0
|
|
20240819,090700,15189840,1532,1532,1532,1532,100
|
|
20240819,090600,15036640,1532,1532,1532,1532,1
|
|
20240819,090500,15035108,1533,1533,1533,1533,50
|
|
20240819,090400,14958458,1522,1522,1522,1522,0
|
|
20240819,090300,14958458,1522,1523,1523,1522,119
|
|
20240819,090200,14777275,1534,1538,1538,1534,403
|
|
20240819,090100,14157473,1538,1522,1538,1522,862
|
|
20240819,090000,12840397,1520,1525,1527,1520,8434
|