646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194300,136508147,1761,1761,1761,1761,488
|
|
20240819,194200,136508147,1761,1761,1761,1761,0
|
|
20240819,194100,136508147,1761,1761,1761,1761,0
|
|
20240819,194000,136508147,1761,1761,1761,1761,0
|
|
20240819,193900,136508147,1761,1761,1761,1761,0
|
|
20240819,193800,136508147,1761,1761,1761,1761,0
|
|
20240819,193700,136508147,1761,1761,1761,1761,0
|
|
20240819,193600,136508147,1761,1761,1761,1761,0
|
|
20240819,193500,136508147,1761,1761,1761,1761,0
|
|
20240819,193400,136508147,1761,1761,1761,1761,0
|
|
20240819,193300,136508147,1761,1761,1761,1761,0
|
|
20240819,193200,136508147,1761,1761,1761,1761,0
|
|
20240819,193100,136508147,1761,1761,1761,1761,0
|
|
20240819,193000,136508147,1761,1761,1761,1761,0
|
|
20240819,192900,136508147,1761,1761,1761,1761,0
|
|
20240819,192800,136508147,1761,1761,1761,1761,0
|
|
20240819,192700,136508147,1761,1761,1761,1761,0
|
|
20240819,192600,136508147,1761,1761,1761,1761,0
|
|
20240819,192500,136508147,1761,1761,1761,1761,0
|
|
20240819,192400,136508147,1761,1761,1761,1761,0
|
|
20240819,192300,136508147,1761,1761,1761,1761,0
|
|
20240819,192200,136508147,1761,1761,1761,1761,0
|
|
20240819,192100,136508147,1761,1761,1761,1761,0
|
|
20240819,192000,136508147,1761,1761,1761,1761,0
|
|
20240819,191900,136508147,1761,1761,1761,1761,0
|
|
20240819,191800,136508147,1761,1761,1761,1761,0
|
|
20240819,191700,136508147,1761,1761,1761,1761,0
|
|
20240819,191600,136508147,1761,1761,1761,1761,0
|
|
20240819,191500,136508147,1761,1761,1761,1761,0
|
|
20240819,191400,136508147,1761,1761,1761,1761,0
|
|
20240819,191300,136508147,1761,1761,1761,1761,488
|
|
20240819,191200,136508147,1761,1761,1761,1761,0
|
|
20240819,191100,136508147,1761,1761,1761,1761,0
|
|
20240819,191000,136508147,1761,1761,1761,1761,0
|
|
20240819,190900,136508147,1761,1761,1761,1761,0
|
|
20240819,190800,136508147,1761,1761,1761,1761,0
|
|
20240819,190700,136508147,1761,1761,1761,1761,0
|
|
20240819,190600,136508147,1761,1761,1761,1761,0
|
|
20240819,190500,136508147,1761,1761,1761,1761,0
|
|
20240819,190400,136508147,1761,1761,1761,1761,0
|
|
20240819,190300,136508147,1761,1761,1761,1761,0
|
|
20240819,190200,136508147,1761,1761,1761,1761,0
|
|
20240819,190100,136508147,1761,1761,1761,1761,0
|
|
20240819,190000,136508147,1761,1761,1761,1761,0
|
|
20240819,185900,136508147,1761,1761,1761,1761,0
|
|
20240819,185800,136508147,1761,1761,1761,1761,0
|
|
20240819,185700,136508147,1761,1761,1761,1761,0
|
|
20240819,185600,136508147,1761,1761,1761,1761,0
|
|
20240819,185500,136508147,1761,1761,1761,1761,0
|
|
20240819,185400,136508147,1761,1761,1761,1761,0
|
|
20240819,185300,136508147,1761,1761,1761,1761,0
|
|
20240819,185200,136508147,1761,1761,1761,1761,0
|
|
20240819,185100,136508147,1761,1761,1761,1761,0
|
|
20240819,185000,136508147,1761,1761,1761,1761,0
|
|
20240819,184900,136508147,1761,1761,1761,1761,0
|
|
20240819,184800,136508147,1761,1761,1761,1761,0
|
|
20240819,184700,136508147,1761,1761,1761,1761,0
|
|
20240819,184600,136508147,1761,1761,1761,1761,0
|
|
20240819,184500,136508147,1761,1761,1761,1761,0
|
|
20240819,184400,136508147,1761,1761,1761,1761,0
|
|
20240819,184300,136508147,1761,1761,1761,1761,488
|
|
20240819,184200,136508147,1761,1761,1761,1761,0
|
|
20240819,184100,136508147,1761,1761,1761,1761,0
|
|
20240819,184000,136508147,1761,1761,1761,1761,0
|
|
20240819,183900,136508147,1761,1761,1761,1761,0
|
|
20240819,183800,136508147,1761,1761,1761,1761,0
|
|
20240819,183700,136508147,1761,1761,1761,1761,0
|
|
20240819,183600,136508147,1761,1761,1761,1761,0
|
|
20240819,183500,136508147,1761,1761,1761,1761,0
|
|
20240819,183400,136508147,1761,1761,1761,1761,0
|
|
20240819,183300,136508147,1761,1761,1761,1761,0
|
|
20240819,183200,136508147,1761,1761,1761,1761,0
|
|
20240819,183100,136508147,1761,1761,1761,1761,0
|
|
20240819,183000,136508147,1761,1761,1761,1761,0
|
|
20240819,182900,136508147,1761,1761,1761,1761,0
|
|
20240819,182800,136508147,1761,1761,1761,1761,0
|
|
20240819,182700,136508147,1761,1761,1761,1761,0
|
|
20240819,182600,136508147,1761,1761,1761,1761,0
|
|
20240819,182500,136508147,1761,1761,1761,1761,0
|
|
20240819,182400,136508147,1761,1761,1761,1761,0
|
|
20240819,182300,136508147,1761,1761,1761,1761,0
|
|
20240819,182200,136508147,1761,1761,1761,1761,0
|
|
20240819,182100,136508147,1761,1761,1761,1761,0
|
|
20240819,182000,136508147,1761,1761,1761,1761,0
|
|
20240819,181900,136508147,1761,1761,1761,1761,0
|
|
20240819,181800,136508147,1761,1761,1761,1761,0
|
|
20240819,181700,136508147,1761,1761,1761,1761,0
|
|
20240819,181600,136508147,1761,1761,1761,1761,0
|
|
20240819,181500,136508147,1761,1761,1761,1761,0
|
|
20240819,181400,136508147,1761,1761,1761,1761,0
|
|
20240819,181300,136508147,1761,1761,1761,1761,488
|
|
20240819,181200,136508147,1761,1761,1761,1761,0
|
|
20240819,181100,136508147,1761,1761,1761,1761,0
|
|
20240819,181000,136508147,1761,1761,1761,1761,0
|
|
20240819,180900,136508147,1761,1761,1761,1761,0
|
|
20240819,180800,136508147,1761,1761,1761,1761,0
|
|
20240819,180700,136508147,1761,1761,1761,1761,0
|
|
20240819,180600,136508147,1761,1761,1761,1761,0
|
|
20240819,180500,136508147,1761,1761,1761,1761,0
|
|
20240819,180400,136508147,1761,1761,1761,1761,0
|
|
20240819,180300,136508147,1761,1761,1761,1761,0
|
|
20240819,180200,136508147,1761,1761,1761,1761,0
|
|
20240819,180100,136508147,1761,1761,1761,1761,0
|
|
20240819,180000,136508147,1761,1761,1761,1761,0
|
|
20240819,175900,136508147,1761,1761,1761,1761,0
|
|
20240819,175800,136508147,1761,1761,1761,1761,0
|
|
20240819,175700,136508147,1761,1761,1761,1761,0
|
|
20240819,175600,136508147,1761,1761,1761,1761,0
|
|
20240819,175500,136508147,1761,1761,1761,1761,0
|
|
20240819,175400,136508147,1761,1761,1761,1761,0
|
|
20240819,175300,136508147,1761,1761,1761,1761,0
|
|
20240819,175200,136508147,1761,1761,1761,1761,0
|
|
20240819,175100,136508147,1761,1761,1761,1761,0
|
|
20240819,175000,136508147,1761,1761,1761,1761,0
|
|
20240819,174900,136508147,1761,1761,1761,1761,0
|
|
20240819,174800,136508147,1761,1761,1761,1761,0
|
|
20240819,174700,136508147,1761,1761,1761,1761,0
|
|
20240819,174600,136508147,1761,1761,1761,1761,0
|
|
20240819,174500,136508147,1761,1761,1761,1761,0
|
|
20240819,174400,136508147,1761,1761,1761,1761,0
|
|
20240819,174300,136508147,1761,1761,1761,1761,488
|
|
20240819,174200,136508147,1761,1761,1761,1761,0
|
|
20240819,174100,136508147,1761,1761,1761,1761,0
|
|
20240819,174000,136508147,1761,1761,1761,1761,0
|
|
20240819,173900,136508147,1761,1761,1761,1761,0
|
|
20240819,173800,136508147,1761,1761,1761,1761,0
|
|
20240819,173700,136508147,1761,1761,1761,1761,0
|
|
20240819,173600,136508147,1761,1761,1761,1761,0
|
|
20240819,173500,136508147,1761,1761,1761,1761,0
|
|
20240819,173400,136508147,1761,1761,1761,1761,0
|
|
20240819,173300,136508147,1761,1761,1761,1761,0
|
|
20240819,173200,136508147,1761,1761,1761,1761,0
|
|
20240819,173100,136508147,1761,1761,1761,1761,0
|
|
20240819,173000,136508147,1761,1761,1761,1761,0
|
|
20240819,172900,136508147,1761,1761,1761,1761,0
|
|
20240819,172800,136508147,1761,1761,1761,1761,0
|
|
20240819,172700,136508147,1761,1761,1761,1761,0
|
|
20240819,172600,136508147,1761,1761,1761,1761,0
|
|
20240819,172500,136508147,1761,1761,1761,1761,0
|
|
20240819,172400,136508147,1761,1761,1761,1761,0
|
|
20240819,172300,136508147,1761,1761,1761,1761,0
|
|
20240819,172200,136508147,1761,1761,1761,1761,0
|
|
20240819,172100,136508147,1761,1761,1761,1761,0
|
|
20240819,172000,136508147,1761,1761,1761,1761,0
|
|
20240819,171900,136508147,1761,1761,1761,1761,0
|
|
20240819,171800,136508147,1761,1761,1761,1761,0
|
|
20240819,171700,136508147,1761,1761,1761,1761,0
|
|
20240819,171600,136508147,1761,1761,1761,1761,0
|
|
20240819,171500,136508147,1761,1761,1761,1761,0
|
|
20240819,171400,136508147,1761,1761,1761,1761,0
|
|
20240819,171300,136508147,1761,1761,1761,1761,488
|
|
20240819,171200,136508147,1761,1761,1761,1761,0
|
|
20240819,171100,136508147,1761,1761,1761,1761,0
|
|
20240819,171000,136508147,1761,1761,1761,1761,0
|
|
20240819,170900,136508147,1761,1761,1761,1761,0
|
|
20240819,170800,136508147,1761,1761,1761,1761,0
|
|
20240819,170700,136508147,1761,1761,1761,1761,0
|
|
20240819,170600,136508147,1761,1761,1761,1761,0
|
|
20240819,170500,136508147,1761,1761,1761,1761,0
|
|
20240819,170400,136508147,1761,1761,1761,1761,0
|
|
20240819,170300,136508147,1761,1761,1761,1761,0
|
|
20240819,170200,136508147,1761,1761,1761,1761,0
|
|
20240819,170100,136508147,1761,1761,1761,1761,0
|
|
20240819,170000,136508147,1761,1761,1761,1761,0
|
|
20240819,165900,136508147,1761,1761,1761,1761,0
|
|
20240819,165800,136508147,1761,1761,1761,1761,0
|
|
20240819,165700,136508147,1761,1761,1761,1761,0
|
|
20240819,165600,136508147,1761,1761,1761,1761,0
|
|
20240819,165500,136508147,1761,1761,1761,1761,0
|
|
20240819,165400,136508147,1761,1761,1761,1761,0
|
|
20240819,165300,136508147,1761,1761,1761,1761,0
|
|
20240819,165200,136508147,1761,1761,1761,1761,0
|
|
20240819,165100,136508147,1761,1761,1761,1761,0
|
|
20240819,165000,136508147,1761,1761,1761,1761,0
|
|
20240819,164900,136508147,1761,1761,1761,1761,0
|
|
20240819,164800,136508147,1761,1761,1761,1761,0
|
|
20240819,164700,136508147,1761,1761,1761,1761,0
|
|
20240819,164600,136508147,1761,1761,1761,1761,0
|
|
20240819,164500,136508147,1761,1761,1761,1761,0
|
|
20240819,164400,136508147,1761,1761,1761,1761,0
|
|
20240819,164300,136508147,1761,1761,1761,1761,488
|
|
20240819,164200,136508147,1761,1761,1761,1761,0
|
|
20240819,164100,136508147,1761,1761,1761,1761,0
|
|
20240819,164000,136508147,1761,1761,1761,1761,0
|
|
20240819,163900,136508147,1761,1761,1761,1761,0
|
|
20240819,163800,136508147,1761,1761,1761,1761,0
|
|
20240819,163700,136508147,1761,1761,1761,1761,0
|
|
20240819,163600,136508147,1761,1761,1761,1761,0
|
|
20240819,163500,136508147,1761,1761,1761,1761,0
|
|
20240819,163400,136508147,1761,1761,1761,1761,0
|
|
20240819,163300,136508147,1761,1761,1761,1761,0
|
|
20240819,163200,136508147,1761,1761,1761,1761,0
|
|
20240819,163100,136508147,1761,1761,1761,1761,0
|
|
20240819,163000,136508147,1761,1761,1761,1761,0
|
|
20240819,162900,136508147,1761,1761,1761,1761,0
|
|
20240819,162800,136508147,1761,1761,1761,1761,0
|
|
20240819,162700,136508147,1761,1761,1761,1761,0
|
|
20240819,162600,136508147,1761,1761,1761,1761,0
|
|
20240819,162500,136508147,1761,1761,1761,1761,0
|
|
20240819,162400,136508147,1761,1761,1761,1761,0
|
|
20240819,162300,136508147,1761,1761,1761,1761,0
|
|
20240819,162200,136508147,1761,1761,1761,1761,0
|
|
20240819,162100,136508147,1761,1761,1761,1761,0
|
|
20240819,162000,136508147,1761,1761,1761,1761,0
|
|
20240819,161900,136508147,1761,1761,1761,1761,0
|
|
20240819,161800,136508147,1761,1761,1761,1761,0
|
|
20240819,161700,136508147,1761,1761,1761,1761,0
|
|
20240819,161600,136508147,1761,1761,1761,1761,0
|
|
20240819,161500,136508147,1761,1761,1761,1761,0
|
|
20240819,161400,136508147,1761,1761,1761,1761,0
|
|
20240819,161300,136508147,1761,1761,1761,1761,488
|
|
20240819,161200,136508147,1761,1761,1761,1761,0
|
|
20240819,161100,136508147,1761,1761,1761,1761,0
|
|
20240819,161000,136508147,1761,1761,1761,1761,0
|
|
20240819,160900,136508147,1761,1761,1761,1761,0
|
|
20240819,160800,136508147,1761,1761,1761,1761,0
|
|
20240819,160700,136508147,1761,1761,1761,1761,0
|
|
20240819,160600,136508147,1761,1761,1761,1761,0
|
|
20240819,160500,136508147,1761,1761,1761,1761,0
|
|
20240819,160400,136508147,1761,1761,1761,1761,0
|
|
20240819,160300,136508147,1761,1761,1761,1761,0
|
|
20240819,160200,136508147,1761,1761,1761,1761,0
|
|
20240819,160100,136508147,1761,1761,1761,1761,0
|
|
20240819,160000,136508147,1761,1761,1761,1761,0
|
|
20240819,155900,136508147,1761,1761,1761,1761,0
|
|
20240819,155800,136508147,1761,1761,1761,1761,0
|
|
20240819,155700,136508147,1761,1761,1761,1761,0
|
|
20240819,155600,136508147,1761,1761,1761,1761,0
|
|
20240819,155500,136508147,1761,1761,1761,1761,0
|
|
20240819,155400,136508147,1761,1761,1761,1761,0
|
|
20240819,155300,136508147,1761,1761,1761,1761,0
|
|
20240819,155200,136508147,1761,1761,1761,1761,0
|
|
20240819,155100,136508147,1761,1761,1761,1761,0
|
|
20240819,155000,136508147,1761,1761,1761,1761,0
|
|
20240819,154900,136508147,1761,1761,1761,1761,0
|
|
20240819,154800,136508147,1761,1761,1761,1761,0
|
|
20240819,154700,136508147,1761,1761,1761,1761,0
|
|
20240819,154600,136508147,1761,1761,1761,1761,0
|
|
20240819,154500,136508147,1761,1761,1761,1761,0
|
|
20240819,154400,136508147,1761,1761,1761,1761,0
|
|
20240819,154300,136508147,1761,1761,1761,1761,488
|
|
20240819,154200,136508147,1761,1761,1761,1761,0
|
|
20240819,154100,136508147,1761,1761,1761,1761,0
|
|
20240819,154000,136508147,1761,1761,1761,1761,0
|
|
20240819,153900,136508147,1761,1761,1761,1761,0
|
|
20240819,153800,136508147,1761,1761,1761,1761,0
|
|
20240819,153700,136508147,1761,1761,1761,1761,0
|
|
20240819,153600,136508147,1761,1761,1761,1761,0
|
|
20240819,153500,136508147,1761,1761,1761,1761,0
|
|
20240819,153400,136508147,1761,1761,1761,1761,0
|
|
20240819,153300,136508147,1761,1761,1761,1761,0
|
|
20240819,153200,136508147,1761,1761,1761,1761,0
|
|
20240819,153100,136508147,1761,1761,1761,1761,0
|
|
20240819,153000,136508147,1761,1761,1761,1761,488
|
|
20240819,152900,135648779,1753,1753,1753,1753,0
|
|
20240819,152800,135648779,1753,1753,1753,1753,0
|
|
20240819,152700,135648779,1753,1753,1753,1753,0
|
|
20240819,152600,135648779,1753,1753,1753,1753,0
|
|
20240819,152500,135648779,1753,1753,1753,1753,0
|
|
20240819,152400,135648779,1753,1753,1753,1753,0
|
|
20240819,152300,135648779,1753,1753,1753,1753,0
|
|
20240819,152200,135648779,1753,1753,1753,1753,0
|
|
20240819,152100,135648779,1753,1753,1753,1753,0
|
|
20240819,152000,135648779,1753,1753,1753,1753,0
|
|
20240819,151900,135648779,1753,1753,1753,1753,4
|
|
20240819,151800,135641767,1743,1753,1753,1743,25
|
|
20240819,151700,135598172,1743,1747,1747,1743,7000
|
|
20240819,151600,123386358,1753,1753,1753,1753,0
|
|
20240819,151500,123386358,1753,1747,1753,1746,51
|
|
20240819,151400,123297285,1745,1745,1745,1745,0
|
|
20240819,151300,123297285,1745,1745,1745,1745,100
|
|
20240819,151200,123122785,1744,1744,1744,1744,5
|
|
20240819,151100,123114065,1753,1753,1753,1753,0
|
|
20240819,151000,123114065,1753,1753,1753,1753,0
|
|
20240819,150900,123114065,1753,1753,1753,1753,0
|
|
20240819,150800,123114065,1753,1753,1753,1753,0
|
|
20240819,150700,123114065,1753,1753,1753,1753,0
|
|
20240819,150600,123114065,1753,1753,1753,1753,0
|
|
20240819,150500,123114065,1753,1753,1753,1753,0
|
|
20240819,150400,123114065,1753,1753,1753,1753,1
|
|
20240819,150300,123112312,1753,1753,1753,1753,0
|
|
20240819,150200,123112312,1753,1753,1753,1753,0
|
|
20240819,150100,123112312,1753,1753,1753,1753,1
|
|
20240819,150000,123110559,1753,1750,1754,1750,45
|
|
20240819,145900,123031679,1750,1750,1750,1750,1530
|
|
20240819,145800,120354179,1754,1754,1754,1754,25
|
|
20240819,145700,120310329,1754,1754,1754,1754,1
|
|
20240819,145600,120308575,1742,1742,1742,1742,0
|
|
20240819,145500,120308575,1742,1742,1742,1742,9
|
|
20240819,145400,120292897,1754,1753,1754,1753,70
|
|
20240819,145300,120170173,1754,1754,1754,1754,1
|
|
20240819,145200,120168419,1736,1742,1742,1736,2000
|
|
20240819,145100,116687207,1757,1757,1757,1757,5
|
|
20240819,145000,116678422,1757,1757,1757,1757,0
|
|
20240819,144900,116678422,1757,1757,1757,1757,17
|
|
20240819,144800,116648553,1758,1758,1758,1758,0
|
|
20240819,144700,116648553,1758,1750,1758,1740,2920
|
|
20240819,144600,111561731,1760,1760,1760,1760,6
|
|
20240819,144500,111551171,1750,1751,1751,1750,1278
|
|
20240819,144400,109314656,1751,1753,1753,1751,184
|
|
20240819,144300,108992394,1751,1751,1751,1751,0
|
|
20240819,144200,108992394,1751,1759,1759,1751,187
|
|
20240819,144100,108664733,1762,1762,1762,1762,11
|
|
20240819,144000,108645351,1764,1764,1764,1764,0
|
|
20240819,143900,108645351,1764,1764,1764,1764,0
|
|
20240819,143800,108645351,1764,1764,1764,1764,0
|
|
20240819,143700,108645351,1764,1766,1767,1764,4
|
|
20240819,143600,108638289,1754,1754,1754,1754,0
|
|
20240819,143500,108638289,1754,1754,1754,1754,0
|
|
20240819,143400,108638289,1754,1756,1757,1753,2860
|
|
20240819,143300,103620341,1756,1756,1756,1756,162
|
|
20240819,143200,103335869,1757,1757,1757,1757,0
|
|
20240819,143100,103335869,1757,1757,1757,1757,0
|
|
20240819,143000,103335869,1757,1757,1757,1757,126
|
|
20240819,142900,103114487,1758,1768,1768,1758,213
|
|
20240819,142800,102740023,1758,1760,1760,1758,3150
|
|
20240819,142700,97200067,1758,1766,1766,1758,121
|
|
20240819,142600,96987269,1773,1773,1773,1773,2
|
|
20240819,142500,96983723,1766,1766,1766,1766,181
|
|
20240819,142400,96664077,1773,1773,1773,1773,0
|
|
20240819,142300,96664077,1773,1773,1773,1773,0
|
|
20240819,142200,96664077,1773,1773,1773,1773,0
|
|
20240819,142100,96664077,1773,1773,1773,1773,1
|
|
20240819,142000,96662304,1766,1766,1766,1766,0
|
|
20240819,141900,96662304,1766,1766,1766,1766,1
|
|
20240819,141800,96660538,1766,1766,1766,1766,315
|
|
20240819,141700,96104248,1766,1766,1766,1766,0
|
|
20240819,141600,96104248,1766,1759,1766,1759,1760
|
|
20240819,141500,93008401,1760,1760,1760,1759,341
|
|
20240819,141400,92408341,1765,1765,1765,1765,0
|
|
20240819,141300,92408341,1765,1765,1765,1765,0
|
|
20240819,141200,92408341,1765,1765,1765,1765,0
|
|
20240819,141100,92408341,1765,1765,1765,1765,0
|
|
20240819,141000,92408341,1765,1765,1765,1765,0
|
|
20240819,140900,92408341,1765,1765,1765,1765,592
|
|
20240819,140800,91363461,1766,1766,1766,1766,0
|
|
20240819,140700,91363461,1766,1766,1766,1766,0
|
|
20240819,140600,91363461,1766,1766,1766,1766,0
|
|
20240819,140500,91363461,1766,1766,1766,1766,1000
|
|
20240819,140400,89597461,1766,1766,1766,1766,0
|
|
20240819,140300,89597461,1766,1766,1766,1766,0
|
|
20240819,140200,89597461,1766,1766,1766,1766,0
|
|
20240819,140100,89597461,1766,1766,1766,1766,0
|
|
20240819,140000,89597461,1766,1766,1766,1766,0
|
|
20240819,135900,89597461,1766,1766,1766,1766,0
|
|
20240819,135800,89597461,1766,1766,1766,1766,0
|
|
20240819,135700,89597461,1766,1766,1766,1766,0
|
|
20240819,135600,89597461,1766,1766,1766,1766,0
|
|
20240819,135500,89597461,1766,1766,1766,1766,0
|
|
20240819,135400,89597461,1766,1766,1766,1766,0
|
|
20240819,135300,89597461,1766,1766,1766,1766,0
|
|
20240819,135200,89597461,1766,1766,1766,1766,0
|
|
20240819,135100,89597461,1766,1766,1766,1766,0
|
|
20240819,135000,89597461,1766,1766,1766,1766,499
|
|
20240819,134900,88716227,1766,1766,1766,1766,0
|
|
20240819,134800,88716227,1766,1766,1766,1766,0
|
|
20240819,134700,88716227,1766,1766,1766,1766,1
|
|
20240819,134600,88714461,1767,1767,1767,1767,0
|
|
20240819,134500,88714461,1767,1767,1767,1767,1
|
|
20240819,134400,88712694,1760,1763,1763,1759,2196
|
|
20240819,134300,84843955,1772,1772,1772,1772,0
|
|
20240819,134200,84843955,1772,1772,1772,1772,0
|
|
20240819,134100,84843955,1772,1772,1772,1772,0
|
|
20240819,134000,84843955,1772,1772,1772,1772,0
|
|
20240819,133900,84843955,1772,1772,1772,1772,0
|
|
20240819,133800,84843955,1772,1772,1772,1772,0
|
|
20240819,133700,84843955,1772,1769,1772,1769,115
|
|
20240819,133600,84640511,1769,1769,1769,1769,0
|
|
20240819,133500,84640511,1769,1769,1769,1769,1
|
|
20240819,133400,84638742,1769,1769,1769,1769,0
|
|
20240819,133300,84638742,1769,1769,1769,1769,0
|
|
20240819,133200,84638742,1769,1769,1769,1769,0
|
|
20240819,133100,84638742,1769,1769,1769,1769,1
|
|
20240819,133000,84636973,1769,1769,1769,1769,0
|
|
20240819,132900,84636973,1769,1769,1769,1769,1
|
|
20240819,132800,84635204,1759,1759,1759,1759,0
|
|
20240819,132700,84635204,1759,1759,1759,1759,0
|
|
20240819,132600,84635204,1759,1760,1760,1759,1000
|
|
20240819,132500,82876164,1759,1759,1759,1759,0
|
|
20240819,132400,82876164,1759,1759,1759,1759,272
|
|
20240819,132300,82397716,1760,1760,1760,1760,94
|
|
20240819,132200,82232276,1760,1760,1760,1760,952
|
|
20240819,132100,80556756,1762,1762,1762,1762,682
|
|
20240819,132000,79355072,1774,1774,1774,1774,0
|
|
20240819,131900,79355072,1774,1774,1774,1774,0
|
|
20240819,131800,79355072,1774,1774,1774,1774,0
|
|
20240819,131700,79355072,1774,1774,1774,1774,0
|
|
20240819,131600,79355072,1774,1774,1774,1774,0
|
|
20240819,131500,79355072,1774,1774,1774,1774,0
|
|
20240819,131400,79355072,1774,1774,1774,1774,0
|
|
20240819,131300,79355072,1774,1774,1774,1774,2
|
|
20240819,131200,79351524,1762,1762,1762,1762,1492
|
|
20240819,131100,76722620,1762,1763,1763,1762,2303
|
|
20240819,131000,72662781,1765,1765,1765,1765,1205
|
|
20240819,130900,70535956,1774,1774,1774,1774,0
|
|
20240819,130800,70535956,1774,1774,1774,1774,0
|
|
20240819,130700,70535956,1774,1774,1774,1774,0
|
|
20240819,130600,70535956,1774,1774,1774,1774,0
|
|
20240819,130500,70535956,1774,1774,1774,1774,0
|
|
20240819,130400,70535956,1774,1774,1774,1774,0
|
|
20240819,130300,70535956,1774,1774,1774,1774,0
|
|
20240819,130200,70535956,1774,1774,1774,1774,0
|
|
20240819,130100,70535956,1774,1774,1774,1774,77
|
|
20240819,130000,70399358,1774,1774,1774,1774,1
|
|
20240819,125900,70397584,1765,1765,1765,1765,0
|
|
20240819,125800,70397584,1765,1765,1765,1765,0
|
|
20240819,125700,70397584,1765,1765,1765,1765,4717
|
|
20240819,125600,62072079,1769,1769,1769,1769,283
|
|
20240819,125500,61571452,1774,1770,1774,1770,402
|
|
20240819,125400,60859904,1769,1769,1769,1769,14
|
|
20240819,125300,60835138,1769,1770,1770,1769,662
|
|
20240819,125200,59663399,1774,1774,1774,1774,4
|
|
20240819,125100,59656303,1775,1775,1775,1775,0
|
|
20240819,125000,59656303,1775,1775,1775,1775,0
|
|
20240819,124900,59656303,1775,1775,1775,1775,2
|
|
20240819,124800,59652753,1771,1770,1771,1770,634
|
|
20240819,124700,58530166,1770,1770,1770,1770,0
|
|
20240819,124600,58530166,1770,1770,1770,1770,0
|
|
20240819,124500,58530166,1770,1770,1770,1770,3
|
|
20240819,124400,58524856,1770,1770,1770,1770,500
|
|
20240819,124300,57639856,1770,1770,1770,1770,0
|
|
20240819,124200,57639856,1770,1770,1770,1770,19
|
|
20240819,124100,57606226,1770,1770,1770,1770,0
|
|
20240819,124000,57606226,1770,1770,1770,1770,0
|
|
20240819,123900,57606226,1770,1770,1770,1770,0
|
|
20240819,123800,57606226,1770,1770,1770,1770,0
|
|
20240819,123700,57606226,1770,1770,1770,1770,0
|
|
20240819,123600,57606226,1770,1770,1770,1770,0
|
|
20240819,123500,57606226,1770,1770,1770,1770,0
|
|
20240819,123400,57606226,1770,1770,1770,1770,1
|
|
20240819,123300,57604456,1769,1769,1769,1769,0
|
|
20240819,123200,57604456,1769,1769,1769,1769,0
|
|
20240819,123100,57604456,1769,1769,1769,1769,0
|
|
20240819,123000,57604456,1769,1769,1769,1769,0
|
|
20240819,122900,57604456,1769,1769,1769,1769,0
|
|
20240819,122800,57604456,1769,1769,1769,1769,0
|
|
20240819,122700,57604456,1769,1769,1769,1769,0
|
|
20240819,122600,57604456,1769,1769,1769,1769,0
|
|
20240819,122500,57604456,1769,1769,1769,1769,2
|
|
20240819,122400,57600918,1770,1769,1770,1769,209
|
|
20240819,122300,57231047,1769,1769,1769,1769,239
|
|
20240819,122200,56808256,1769,1769,1769,1769,0
|
|
20240819,122100,56808256,1769,1769,1769,1769,0
|
|
20240819,122000,56808256,1769,1769,1769,1769,0
|
|
20240819,121900,56808256,1769,1769,1769,1769,0
|
|
20240819,121800,56808256,1769,1769,1769,1769,1
|
|
20240819,121700,56806487,1763,1769,1769,1763,6
|
|
20240819,121600,56795891,1769,1769,1769,1769,0
|
|
20240819,121500,56795891,1769,1769,1769,1769,0
|
|
20240819,121400,56795891,1769,1769,1769,1769,0
|
|
20240819,121300,56795891,1769,1769,1769,1769,0
|
|
20240819,121200,56795891,1769,1769,1769,1769,0
|
|
20240819,121100,56795891,1769,1769,1769,1769,0
|
|
20240819,121000,56795891,1769,1769,1769,1769,0
|
|
20240819,120900,56795891,1769,1769,1769,1769,0
|
|
20240819,120800,56795891,1769,1769,1769,1769,0
|
|
20240819,120700,56795891,1769,1769,1769,1769,0
|
|
20240819,120600,56795891,1769,1769,1769,1769,0
|
|
20240819,120500,56795891,1769,1769,1769,1769,0
|
|
20240819,120400,56795891,1769,1769,1769,1769,0
|
|
20240819,120300,56795891,1769,1769,1769,1769,0
|
|
20240819,120200,56795891,1769,1769,1769,1769,0
|
|
20240819,120100,56795891,1769,1769,1769,1769,22
|
|
20240819,120000,56756973,1769,1769,1769,1769,0
|
|
20240819,115900,56756973,1769,1769,1769,1769,0
|
|
20240819,115800,56756973,1769,1769,1769,1769,79
|
|
20240819,115700,56617222,1770,1770,1770,1770,300
|
|
20240819,115600,56086222,1769,1769,1769,1769,6
|
|
20240819,115500,56075608,1769,1769,1769,1769,100
|
|
20240819,115400,55898708,1767,1767,1767,1767,0
|
|
20240819,115300,55898708,1767,1767,1767,1767,8
|
|
20240819,115200,55884572,1768,1768,1768,1768,0
|
|
20240819,115100,55884572,1768,1768,1768,1768,0
|
|
20240819,115000,55884572,1768,1768,1768,1768,0
|
|
20240819,114900,55884572,1768,1768,1768,1768,0
|
|
20240819,114800,55884572,1768,1768,1768,1768,0
|
|
20240819,114700,55884572,1768,1768,1768,1768,0
|
|
20240819,114600,55884572,1768,1768,1768,1768,2
|
|
20240819,114500,55881036,1769,1769,1769,1769,0
|
|
20240819,114400,55881036,1769,1769,1769,1769,0
|
|
20240819,114300,55881036,1769,1769,1769,1769,300
|
|
20240819,114200,55350336,1768,1768,1768,1768,9
|
|
20240819,114100,55334424,1768,1768,1768,1768,6
|
|
20240819,114000,55323816,1768,1768,1768,1768,0
|
|
20240819,113900,55323816,1768,1768,1768,1768,0
|
|
20240819,113800,55323816,1768,1768,1768,1768,0
|
|
20240819,113700,55323816,1768,1768,1768,1768,0
|
|
20240819,113600,55323816,1768,1768,1768,1768,0
|
|
20240819,113500,55323816,1768,1768,1768,1768,0
|
|
20240819,113400,55323816,1768,1768,1768,1768,0
|
|
20240819,113300,55323816,1768,1768,1768,1768,0
|
|
20240819,113200,55323816,1768,1768,1768,1768,0
|
|
20240819,113100,55323816,1768,1769,1769,1768,31
|
|
20240819,113000,55268987,1769,1769,1769,1769,0
|
|
20240819,112900,55268987,1769,1769,1769,1769,0
|
|
20240819,112800,55268987,1769,1769,1769,1769,0
|
|
20240819,112700,55268987,1769,1769,1769,1769,0
|
|
20240819,112600,55268987,1769,1769,1769,1769,0
|
|
20240819,112500,55268987,1769,1769,1769,1769,0
|
|
20240819,112400,55268987,1769,1769,1769,1769,0
|
|
20240819,112300,55268987,1769,1769,1769,1769,0
|
|
20240819,112200,55268987,1769,1769,1769,1769,0
|
|
20240819,112100,55268987,1769,1769,1769,1769,0
|
|
20240819,112000,55268987,1769,1769,1769,1769,0
|
|
20240819,111900,55268987,1769,1769,1769,1769,0
|
|
20240819,111800,55268987,1769,1769,1769,1769,0
|
|
20240819,111700,55268987,1769,1769,1769,1769,0
|
|
20240819,111600,55268987,1769,1769,1769,1769,0
|
|
20240819,111500,55268987,1769,1769,1769,1769,0
|
|
20240819,111400,55268987,1769,1768,1769,1768,1022
|
|
20240819,111300,53461582,1768,1768,1768,1768,0
|
|
20240819,111200,53461582,1768,1766,1768,1766,1813
|
|
20240819,111100,50256344,1765,1765,1765,1765,4000
|
|
20240819,111000,43196344,1763,1764,1764,1763,245
|
|
20240819,110900,42764177,1764,1764,1764,1764,0
|
|
20240819,110800,42764177,1764,1764,1764,1764,0
|
|
20240819,110700,42764177,1764,1764,1764,1764,0
|
|
20240819,110600,42764177,1764,1764,1764,1764,0
|
|
20240819,110500,42764177,1764,1764,1764,1764,0
|
|
20240819,110400,42764177,1764,1764,1764,1764,0
|
|
20240819,110300,42764177,1764,1764,1764,1764,0
|
|
20240819,110200,42764177,1764,1764,1764,1764,0
|
|
20240819,110100,42764177,1764,1764,1764,1764,0
|
|
20240819,110000,42764177,1764,1764,1764,1764,0
|
|
20240819,105900,42764177,1764,1764,1764,1764,0
|
|
20240819,105800,42764177,1764,1764,1764,1764,200
|
|
20240819,105700,42411377,1764,1764,1764,1764,0
|
|
20240819,105600,42411377,1764,1764,1764,1764,0
|
|
20240819,105500,42411377,1764,1764,1764,1764,0
|
|
20240819,105400,42411377,1764,1764,1764,1764,0
|
|
20240819,105300,42411377,1764,1764,1764,1764,0
|
|
20240819,105200,42411377,1764,1764,1764,1764,0
|
|
20240819,105100,42411377,1764,1764,1764,1764,0
|
|
20240819,105000,42411377,1764,1764,1764,1764,4
|
|
20240819,104900,42404321,1765,1765,1765,1765,0
|
|
20240819,104800,42404321,1765,1765,1765,1765,0
|
|
20240819,104700,42404321,1765,1765,1765,1765,0
|
|
20240819,104600,42404321,1765,1765,1765,1765,0
|
|
20240819,104500,42404321,1765,1765,1765,1765,0
|
|
20240819,104400,42404321,1765,1765,1765,1765,0
|
|
20240819,104300,42404321,1765,1765,1765,1765,1
|
|
20240819,104200,42402556,1754,1756,1756,1754,5000
|
|
20240819,104100,33629610,1765,1765,1765,1765,1
|
|
20240819,104000,33627845,1756,1756,1756,1756,0
|
|
20240819,103900,33627845,1756,1757,1757,1756,25
|
|
20240819,103800,33583935,1756,1756,1756,1756,0
|
|
20240819,103700,33583935,1756,1756,1756,1756,0
|
|
20240819,103600,33583935,1756,1756,1756,1756,0
|
|
20240819,103500,33583935,1756,1756,1756,1756,60
|
|
20240819,103400,33478575,1756,1756,1756,1756,2670
|
|
20240819,103300,28790055,1756,1760,1760,1756,341
|
|
20240819,103200,28190476,1765,1765,1765,1765,56
|
|
20240819,103100,28091636,1765,1765,1765,1765,0
|
|
20240819,103000,28091636,1765,1765,1765,1765,0
|
|
20240819,102900,28091636,1765,1764,1765,1764,210
|
|
20240819,102800,27721186,1764,1764,1764,1764,0
|
|
20240819,102700,27721186,1764,1764,1764,1764,1
|
|
20240819,102600,27719422,1760,1760,1760,1760,0
|
|
20240819,102500,27719422,1760,1760,1760,1760,0
|
|
20240819,102400,27719422,1760,1760,1760,1760,0
|
|
20240819,102300,27719422,1760,1760,1760,1760,0
|
|
20240819,102200,27719422,1760,1760,1760,1760,0
|
|
20240819,102100,27719422,1760,1760,1760,1760,0
|
|
20240819,102000,27719422,1760,1760,1760,1760,200
|
|
20240819,101900,27367422,1760,1760,1760,1760,1
|
|
20240819,101800,27365662,1768,1768,1768,1768,0
|
|
20240819,101700,27365662,1768,1768,1768,1768,0
|
|
20240819,101600,27365662,1768,1768,1768,1768,0
|
|
20240819,101500,27365662,1768,1768,1768,1768,0
|
|
20240819,101400,27365662,1768,1768,1768,1768,0
|
|
20240819,101300,27365662,1768,1768,1768,1768,0
|
|
20240819,101200,27365662,1768,1768,1768,1768,0
|
|
20240819,101100,27365662,1768,1768,1768,1768,0
|
|
20240819,101000,27365662,1768,1768,1768,1768,0
|
|
20240819,100900,27365662,1768,1768,1768,1768,0
|
|
20240819,100800,27365662,1768,1768,1768,1768,0
|
|
20240819,100700,27365662,1768,1768,1768,1768,3
|
|
20240819,100600,27360358,1768,1768,1768,1768,0
|
|
20240819,100500,27360358,1768,1768,1768,1768,22
|
|
20240819,100400,27321462,1768,1768,1768,1768,0
|
|
20240819,100300,27321462,1768,1768,1768,1768,5
|
|
20240819,100200,27312622,1770,1770,1770,1770,0
|
|
20240819,100100,27312622,1770,1770,1770,1770,3
|
|
20240819,100000,27307312,1770,1770,1770,1770,35
|
|
20240819,095900,27245362,1768,1768,1768,1768,0
|
|
20240819,095800,27245362,1768,1768,1768,1768,2
|
|
20240819,095700,27241826,1768,1768,1768,1768,4
|
|
20240819,095600,27234754,1771,1771,1771,1771,0
|
|
20240819,095500,27234754,1771,1769,1771,1769,5
|
|
20240819,095400,27225901,1769,1769,1769,1769,0
|
|
20240819,095300,27225901,1769,1769,1769,1769,0
|
|
20240819,095200,27225901,1769,1769,1769,1769,17
|
|
20240819,095100,27195828,1769,1769,1769,1769,1
|
|
20240819,095000,27194059,1769,1768,1769,1768,430
|
|
20240819,094900,26433798,1769,1769,1769,1769,2
|
|
20240819,094800,26430260,1768,1768,1768,1768,3
|
|
20240819,094700,26424956,1768,1768,1768,1768,1
|
|
20240819,094600,26423188,1769,1769,1769,1769,0
|
|
20240819,094500,26423188,1769,1769,1769,1769,0
|
|
20240819,094400,26423188,1769,1769,1769,1769,0
|
|
20240819,094300,26423188,1769,1769,1769,1769,0
|
|
20240819,094200,26423188,1769,1769,1769,1769,0
|
|
20240819,094100,26423188,1769,1769,1769,1769,10
|
|
20240819,094000,26405498,1770,1770,1770,1770,0
|
|
20240819,093900,26405498,1770,1770,1770,1770,0
|
|
20240819,093800,26405498,1770,1770,1770,1770,0
|
|
20240819,093700,26405498,1770,1770,1770,1770,0
|
|
20240819,093600,26405498,1770,1770,1770,1770,0
|
|
20240819,093500,26405498,1770,1770,1770,1770,0
|
|
20240819,093400,26405498,1770,1770,1770,1770,0
|
|
20240819,093300,26405498,1770,1770,1770,1770,7
|
|
20240819,093200,26393108,1770,1770,1770,1770,47
|
|
20240819,093100,26309918,1757,1770,1770,1757,761
|
|
20240819,093000,24966224,1771,1770,1771,1770,4
|
|
20240819,092900,24959143,1780,1780,1780,1780,0
|
|
20240819,092800,24959143,1780,1780,1780,1780,52
|
|
20240819,092700,24866583,1780,1780,1780,1780,0
|
|
20240819,092600,24866583,1780,1779,1780,1779,500
|
|
20240819,092500,23976585,1779,1779,1779,1779,116
|
|
20240819,092400,23770221,1775,1775,1775,1775,101
|
|
20240819,092300,23590946,1770,1765,1770,1765,282
|
|
20240819,092200,23092806,1765,1763,1765,1756,3129
|
|
20240819,092100,17570243,1760,1760,1760,1760,0
|
|
20240819,092000,17570243,1760,1760,1760,1760,0
|
|
20240819,091900,17570243,1760,1759,1760,1759,1286
|
|
20240819,091800,15307083,1759,1759,1759,1759,2
|
|
20240819,091700,15303565,1755,1755,1755,1755,272
|
|
20240819,091600,14826205,1755,1755,1755,1755,2194
|
|
20240819,091500,10975735,1754,1755,1755,1754,557
|
|
20240819,091400,9998223,1759,1759,1759,1759,9
|
|
20240819,091300,9982392,1755,1756,1756,1755,375
|
|
20240819,091200,9323962,1759,1759,1759,1759,0
|
|
20240819,091100,9323962,1759,1759,1759,1759,0
|
|
20240819,091000,9323962,1759,1759,1759,1759,0
|
|
20240819,090900,9323962,1759,1759,1759,1759,0
|
|
20240819,090800,9323962,1759,1759,1759,1759,11
|
|
20240819,090700,9304613,1754,1760,1760,1754,3800
|
|
20240819,090600,2632694,1760,1760,1760,1760,1000
|
|
20240819,090500,872694,1760,1760,1760,1760,100
|
|
20240819,090400,696694,1760,1760,1760,1760,249
|
|
20240819,090300,258454,1760,1759,1760,1759,26
|
|
20240819,090200,212719,1759,1759,1759,1759,25
|
|
20240819,090100,168744,1759,1759,1759,1759,0
|
|
20240819,090000,168744,1759,1754,1759,1754,96
|