646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194300,132554341,1777,1777,1777,1777,577
|
|
20240821,194200,132554341,1777,1777,1777,1777,0
|
|
20240821,194100,132554341,1777,1777,1777,1777,0
|
|
20240821,194000,132554341,1777,1777,1777,1777,0
|
|
20240821,193900,132554341,1777,1777,1777,1777,0
|
|
20240821,193800,132554341,1777,1777,1777,1777,0
|
|
20240821,193700,132554341,1777,1777,1777,1777,0
|
|
20240821,193600,132554341,1777,1777,1777,1777,0
|
|
20240821,193500,132554341,1777,1777,1777,1777,0
|
|
20240821,193400,132554341,1777,1777,1777,1777,0
|
|
20240821,193300,132554341,1777,1777,1777,1777,0
|
|
20240821,193200,132554341,1777,1777,1777,1777,0
|
|
20240821,193100,132554341,1777,1777,1777,1777,0
|
|
20240821,193000,132554341,1777,1777,1777,1777,0
|
|
20240821,192900,132554341,1777,1777,1777,1777,0
|
|
20240821,192800,132554341,1777,1777,1777,1777,0
|
|
20240821,192700,132554341,1777,1777,1777,1777,0
|
|
20240821,192600,132554341,1777,1777,1777,1777,0
|
|
20240821,192500,132554341,1777,1777,1777,1777,0
|
|
20240821,192400,132554341,1777,1777,1777,1777,0
|
|
20240821,192300,132554341,1777,1777,1777,1777,0
|
|
20240821,192200,132554341,1777,1777,1777,1777,0
|
|
20240821,192100,132554341,1777,1777,1777,1777,0
|
|
20240821,192000,132554341,1777,1777,1777,1777,0
|
|
20240821,191900,132554341,1777,1777,1777,1777,0
|
|
20240821,191800,132554341,1777,1777,1777,1777,0
|
|
20240821,191700,132554341,1777,1777,1777,1777,0
|
|
20240821,191600,132554341,1777,1777,1777,1777,0
|
|
20240821,191500,132554341,1777,1777,1777,1777,0
|
|
20240821,191400,132554341,1777,1777,1777,1777,0
|
|
20240821,191300,132554341,1777,1777,1777,1777,577
|
|
20240821,191200,132554341,1777,1777,1777,1777,0
|
|
20240821,191100,132554341,1777,1777,1777,1777,0
|
|
20240821,191000,132554341,1777,1777,1777,1777,0
|
|
20240821,190900,132554341,1777,1777,1777,1777,0
|
|
20240821,190800,132554341,1777,1777,1777,1777,0
|
|
20240821,190700,132554341,1777,1777,1777,1777,0
|
|
20240821,190600,132554341,1777,1777,1777,1777,0
|
|
20240821,190500,132554341,1777,1777,1777,1777,0
|
|
20240821,190400,132554341,1777,1777,1777,1777,0
|
|
20240821,190300,132554341,1777,1777,1777,1777,0
|
|
20240821,190200,132554341,1777,1777,1777,1777,0
|
|
20240821,190100,132554341,1777,1777,1777,1777,0
|
|
20240821,190000,132554341,1777,1777,1777,1777,0
|
|
20240821,185900,132554341,1777,1777,1777,1777,0
|
|
20240821,185800,132554341,1777,1777,1777,1777,0
|
|
20240821,185700,132554341,1777,1777,1777,1777,0
|
|
20240821,185600,132554341,1777,1777,1777,1777,0
|
|
20240821,185500,132554341,1777,1777,1777,1777,0
|
|
20240821,185400,132554341,1777,1777,1777,1777,0
|
|
20240821,185300,132554341,1777,1777,1777,1777,0
|
|
20240821,185200,132554341,1777,1777,1777,1777,0
|
|
20240821,185100,132554341,1777,1777,1777,1777,0
|
|
20240821,185000,132554341,1777,1777,1777,1777,0
|
|
20240821,184900,132554341,1777,1777,1777,1777,0
|
|
20240821,184800,132554341,1777,1777,1777,1777,0
|
|
20240821,184700,132554341,1777,1777,1777,1777,0
|
|
20240821,184600,132554341,1777,1777,1777,1777,0
|
|
20240821,184500,132554341,1777,1777,1777,1777,0
|
|
20240821,184400,132554341,1777,1777,1777,1777,0
|
|
20240821,184300,132554341,1777,1777,1777,1777,577
|
|
20240821,184200,132554341,1777,1777,1777,1777,0
|
|
20240821,184100,132554341,1777,1777,1777,1777,0
|
|
20240821,184000,132554341,1777,1777,1777,1777,0
|
|
20240821,183900,132554341,1777,1777,1777,1777,0
|
|
20240821,183800,132554341,1777,1777,1777,1777,0
|
|
20240821,183700,132554341,1777,1777,1777,1777,0
|
|
20240821,183600,132554341,1777,1777,1777,1777,0
|
|
20240821,183500,132554341,1777,1777,1777,1777,0
|
|
20240821,183400,132554341,1777,1777,1777,1777,0
|
|
20240821,183300,132554341,1777,1777,1777,1777,0
|
|
20240821,183200,132554341,1777,1777,1777,1777,0
|
|
20240821,183100,132554341,1777,1777,1777,1777,0
|
|
20240821,183000,132554341,1777,1777,1777,1777,0
|
|
20240821,182900,132554341,1777,1777,1777,1777,0
|
|
20240821,182800,132554341,1777,1777,1777,1777,0
|
|
20240821,182700,132554341,1777,1777,1777,1777,0
|
|
20240821,182600,132554341,1777,1777,1777,1777,0
|
|
20240821,182500,132554341,1777,1777,1777,1777,0
|
|
20240821,182400,132554341,1777,1777,1777,1777,0
|
|
20240821,182300,132554341,1777,1777,1777,1777,0
|
|
20240821,182200,132554341,1777,1777,1777,1777,0
|
|
20240821,182100,132554341,1777,1777,1777,1777,0
|
|
20240821,182000,132554341,1777,1777,1777,1777,0
|
|
20240821,181900,132554341,1777,1777,1777,1777,0
|
|
20240821,181800,132554341,1777,1777,1777,1777,0
|
|
20240821,181700,132554341,1777,1777,1777,1777,0
|
|
20240821,181600,132554341,1777,1777,1777,1777,0
|
|
20240821,181500,132554341,1777,1777,1777,1777,0
|
|
20240821,181400,132554341,1777,1777,1777,1777,0
|
|
20240821,181300,132554341,1777,1777,1777,1777,577
|
|
20240821,181200,132554341,1777,1777,1777,1777,0
|
|
20240821,181100,132554341,1777,1777,1777,1777,0
|
|
20240821,181000,132554341,1777,1777,1777,1777,0
|
|
20240821,180900,132554341,1777,1777,1777,1777,0
|
|
20240821,180800,132554341,1777,1777,1777,1777,0
|
|
20240821,180700,132554341,1777,1777,1777,1777,0
|
|
20240821,180600,132554341,1777,1777,1777,1777,0
|
|
20240821,180500,132554341,1777,1777,1777,1777,0
|
|
20240821,180400,132554341,1777,1777,1777,1777,0
|
|
20240821,180300,132554341,1777,1777,1777,1777,0
|
|
20240821,180200,132554341,1777,1777,1777,1777,0
|
|
20240821,180100,132554341,1777,1777,1777,1777,0
|
|
20240821,180000,132554341,1777,1777,1777,1777,0
|
|
20240821,175900,132554341,1777,1777,1777,1777,0
|
|
20240821,175800,132554341,1777,1777,1777,1777,0
|
|
20240821,175700,132554341,1777,1777,1777,1777,0
|
|
20240821,175600,132554341,1777,1777,1777,1777,0
|
|
20240821,175500,132554341,1777,1777,1777,1777,0
|
|
20240821,175400,132554341,1777,1777,1777,1777,0
|
|
20240821,175300,132554341,1777,1777,1777,1777,0
|
|
20240821,175200,132554341,1777,1777,1777,1777,0
|
|
20240821,175100,132554341,1777,1777,1777,1777,0
|
|
20240821,175000,132554341,1777,1777,1777,1777,0
|
|
20240821,174900,132554341,1777,1777,1777,1777,0
|
|
20240821,174800,132554341,1777,1777,1777,1777,0
|
|
20240821,174700,132554341,1777,1777,1777,1777,0
|
|
20240821,174600,132554341,1777,1777,1777,1777,0
|
|
20240821,174500,132554341,1777,1777,1777,1777,0
|
|
20240821,174400,132554341,1777,1777,1777,1777,0
|
|
20240821,174300,132554341,1777,1777,1777,1777,577
|
|
20240821,174200,132554341,1777,1777,1777,1777,0
|
|
20240821,174100,132554341,1777,1777,1777,1777,0
|
|
20240821,174000,132554341,1777,1777,1777,1777,0
|
|
20240821,173900,132554341,1777,1777,1777,1777,0
|
|
20240821,173800,132554341,1777,1777,1777,1777,0
|
|
20240821,173700,132554341,1777,1777,1777,1777,0
|
|
20240821,173600,132554341,1777,1777,1777,1777,0
|
|
20240821,173500,132554341,1777,1777,1777,1777,0
|
|
20240821,173400,132554341,1777,1777,1777,1777,0
|
|
20240821,173300,132554341,1777,1777,1777,1777,0
|
|
20240821,173200,132554341,1777,1777,1777,1777,0
|
|
20240821,173100,132554341,1777,1777,1777,1777,0
|
|
20240821,173000,132554341,1777,1777,1777,1777,0
|
|
20240821,172900,132554341,1777,1777,1777,1777,0
|
|
20240821,172800,132554341,1777,1777,1777,1777,0
|
|
20240821,172700,132554341,1777,1777,1777,1777,0
|
|
20240821,172600,132554341,1777,1777,1777,1777,0
|
|
20240821,172500,132554341,1777,1777,1777,1777,0
|
|
20240821,172400,132554341,1777,1777,1777,1777,0
|
|
20240821,172300,132554341,1777,1777,1777,1777,0
|
|
20240821,172200,132554341,1777,1777,1777,1777,0
|
|
20240821,172100,132554341,1777,1777,1777,1777,0
|
|
20240821,172000,132554341,1777,1777,1777,1777,0
|
|
20240821,171900,132554341,1777,1777,1777,1777,0
|
|
20240821,171800,132554341,1777,1777,1777,1777,0
|
|
20240821,171700,132554341,1777,1777,1777,1777,0
|
|
20240821,171600,132554341,1777,1777,1777,1777,0
|
|
20240821,171500,132554341,1777,1777,1777,1777,0
|
|
20240821,171400,132554341,1777,1777,1777,1777,0
|
|
20240821,171300,132554341,1777,1777,1777,1777,577
|
|
20240821,171200,132554341,1777,1777,1777,1777,0
|
|
20240821,171100,132554341,1777,1777,1777,1777,0
|
|
20240821,171000,132554341,1777,1777,1777,1777,0
|
|
20240821,170900,132554341,1777,1777,1777,1777,0
|
|
20240821,170800,132554341,1777,1777,1777,1777,0
|
|
20240821,170700,132554341,1777,1777,1777,1777,0
|
|
20240821,170600,132554341,1777,1777,1777,1777,0
|
|
20240821,170500,132554341,1777,1777,1777,1777,0
|
|
20240821,170400,132554341,1777,1777,1777,1777,0
|
|
20240821,170300,132554341,1777,1777,1777,1777,0
|
|
20240821,170200,132554341,1777,1777,1777,1777,0
|
|
20240821,170100,132554341,1777,1777,1777,1777,0
|
|
20240821,170000,132554341,1777,1777,1777,1777,0
|
|
20240821,165900,132554341,1777,1777,1777,1777,0
|
|
20240821,165800,132554341,1777,1777,1777,1777,0
|
|
20240821,165700,132554341,1777,1777,1777,1777,0
|
|
20240821,165600,132554341,1777,1777,1777,1777,0
|
|
20240821,165500,132554341,1777,1777,1777,1777,0
|
|
20240821,165400,132554341,1777,1777,1777,1777,0
|
|
20240821,165300,132554341,1777,1777,1777,1777,0
|
|
20240821,165200,132554341,1777,1777,1777,1777,0
|
|
20240821,165100,132554341,1777,1777,1777,1777,0
|
|
20240821,165000,132554341,1777,1777,1777,1777,0
|
|
20240821,164900,132554341,1777,1777,1777,1777,0
|
|
20240821,164800,132554341,1777,1777,1777,1777,0
|
|
20240821,164700,132554341,1777,1777,1777,1777,0
|
|
20240821,164600,132554341,1777,1777,1777,1777,0
|
|
20240821,164500,132554341,1777,1777,1777,1777,0
|
|
20240821,164400,132554341,1777,1777,1777,1777,0
|
|
20240821,164300,132554341,1777,1777,1777,1777,577
|
|
20240821,164200,132554341,1777,1777,1777,1777,0
|
|
20240821,164100,132554341,1777,1777,1777,1777,0
|
|
20240821,164000,132554341,1777,1777,1777,1777,0
|
|
20240821,163900,132554341,1777,1777,1777,1777,0
|
|
20240821,163800,132554341,1777,1777,1777,1777,0
|
|
20240821,163700,132554341,1777,1777,1777,1777,0
|
|
20240821,163600,132554341,1777,1777,1777,1777,0
|
|
20240821,163500,132554341,1777,1777,1777,1777,0
|
|
20240821,163400,132554341,1777,1777,1777,1777,0
|
|
20240821,163300,132554341,1777,1777,1777,1777,0
|
|
20240821,163200,132554341,1777,1777,1777,1777,0
|
|
20240821,163100,132554341,1777,1777,1777,1777,0
|
|
20240821,163000,132554341,1777,1777,1777,1777,0
|
|
20240821,162900,132554341,1777,1777,1777,1777,0
|
|
20240821,162800,132554341,1777,1777,1777,1777,0
|
|
20240821,162700,132554341,1777,1777,1777,1777,0
|
|
20240821,162600,132554341,1777,1777,1777,1777,0
|
|
20240821,162500,132554341,1777,1777,1777,1777,0
|
|
20240821,162400,132554341,1777,1777,1777,1777,0
|
|
20240821,162300,132554341,1777,1777,1777,1777,0
|
|
20240821,162200,132554341,1777,1777,1777,1777,0
|
|
20240821,162100,132554341,1777,1777,1777,1777,0
|
|
20240821,162000,132554341,1777,1777,1777,1777,0
|
|
20240821,161900,132554341,1777,1777,1777,1777,0
|
|
20240821,161800,132554341,1777,1777,1777,1777,0
|
|
20240821,161700,132554341,1777,1777,1777,1777,0
|
|
20240821,161600,132554341,1777,1777,1777,1777,0
|
|
20240821,161500,132554341,1777,1777,1777,1777,0
|
|
20240821,161400,132554341,1777,1777,1777,1777,0
|
|
20240821,161300,132554341,1777,1777,1777,1777,577
|
|
20240821,161200,132554341,1777,1777,1777,1777,0
|
|
20240821,161100,132554341,1777,1777,1777,1777,0
|
|
20240821,161000,132554341,1777,1777,1777,1777,0
|
|
20240821,160900,132554341,1777,1777,1777,1777,0
|
|
20240821,160800,132554341,1777,1777,1777,1777,0
|
|
20240821,160700,132554341,1777,1777,1777,1777,0
|
|
20240821,160600,132554341,1777,1777,1777,1777,0
|
|
20240821,160500,132554341,1777,1777,1777,1777,0
|
|
20240821,160400,132554341,1777,1777,1777,1777,0
|
|
20240821,160300,132554341,1777,1777,1777,1777,0
|
|
20240821,160200,132554341,1777,1777,1777,1777,0
|
|
20240821,160100,132554341,1777,1777,1777,1777,0
|
|
20240821,160000,132554341,1777,1777,1777,1777,0
|
|
20240821,155900,132554341,1777,1777,1777,1777,0
|
|
20240821,155800,132554341,1777,1777,1777,1777,0
|
|
20240821,155700,132554341,1777,1777,1777,1777,0
|
|
20240821,155600,132554341,1777,1777,1777,1777,0
|
|
20240821,155500,132554341,1777,1777,1777,1777,0
|
|
20240821,155400,132554341,1777,1777,1777,1777,0
|
|
20240821,155300,132554341,1777,1777,1777,1777,0
|
|
20240821,155200,132554341,1777,1777,1777,1777,0
|
|
20240821,155100,132554341,1777,1777,1777,1777,0
|
|
20240821,155000,132554341,1777,1777,1777,1777,0
|
|
20240821,154900,132554341,1777,1777,1777,1777,0
|
|
20240821,154800,132554341,1777,1777,1777,1777,0
|
|
20240821,154700,132554341,1777,1777,1777,1777,0
|
|
20240821,154600,132554341,1777,1777,1777,1777,0
|
|
20240821,154500,132554341,1777,1777,1777,1777,0
|
|
20240821,154400,132554341,1777,1777,1777,1777,0
|
|
20240821,154300,132554341,1777,1777,1777,1777,577
|
|
20240821,154200,132554341,1777,1777,1777,1777,0
|
|
20240821,154100,132554341,1777,1777,1777,1777,0
|
|
20240821,154000,132554341,1777,1777,1777,1777,0
|
|
20240821,153900,132554341,1777,1777,1777,1777,0
|
|
20240821,153800,132554341,1777,1777,1777,1777,0
|
|
20240821,153700,132554341,1777,1777,1777,1777,0
|
|
20240821,153600,132554341,1777,1777,1777,1777,0
|
|
20240821,153500,132554341,1777,1777,1777,1777,0
|
|
20240821,153400,132554341,1777,1777,1777,1777,0
|
|
20240821,153300,132554341,1777,1777,1777,1777,0
|
|
20240821,153200,132554341,1777,1777,1777,1777,0
|
|
20240821,153100,132554341,1777,1777,1777,1777,0
|
|
20240821,153000,132554341,1777,1777,1777,1777,577
|
|
20240821,152900,131529012,1777,1777,1777,1777,0
|
|
20240821,152800,131529012,1777,1777,1777,1777,0
|
|
20240821,152700,131529012,1777,1777,1777,1777,0
|
|
20240821,152600,131529012,1777,1777,1777,1777,0
|
|
20240821,152500,131529012,1777,1777,1777,1777,0
|
|
20240821,152400,131529012,1777,1777,1777,1777,0
|
|
20240821,152300,131529012,1777,1777,1777,1777,0
|
|
20240821,152200,131529012,1777,1777,1777,1777,0
|
|
20240821,152100,131529012,1777,1777,1777,1777,0
|
|
20240821,152000,131529012,1777,1777,1777,1777,0
|
|
20240821,151900,131529012,1777,1777,1777,1777,2
|
|
20240821,151800,131525458,1772,1773,1777,1772,221
|
|
20240821,151700,131133740,1774,1774,1774,1774,47
|
|
20240821,151600,131050362,1776,1776,1776,1776,0
|
|
20240821,151500,131050362,1776,1776,1776,1775,11
|
|
20240821,151400,131030831,1777,1777,1777,1777,1
|
|
20240821,151300,131029054,1775,1776,1776,1775,45
|
|
20240821,151200,130949139,1775,1776,1776,1775,35
|
|
20240821,151100,130886984,1772,1773,1773,1772,1100
|
|
20240821,151000,128937745,1775,1775,1775,1775,17
|
|
20240821,150900,128907570,1775,1775,1775,1775,0
|
|
20240821,150800,128907570,1775,1775,1775,1775,0
|
|
20240821,150700,128907570,1775,1775,1775,1775,0
|
|
20240821,150600,128907570,1775,1775,1775,1775,0
|
|
20240821,150500,128907570,1775,1775,1775,1775,10
|
|
20240821,150400,128889820,1775,1775,1775,1775,0
|
|
20240821,150300,128889820,1775,1775,1775,1775,0
|
|
20240821,150200,128889820,1775,1775,1775,1775,0
|
|
20240821,150100,128889820,1775,1775,1775,1775,1
|
|
20240821,150000,128888045,1771,1771,1771,1771,105
|
|
20240821,145900,128702090,1775,1775,1775,1775,0
|
|
20240821,145800,128702090,1775,1775,1775,1775,0
|
|
20240821,145700,128702090,1775,1775,1775,1775,0
|
|
20240821,145600,128702090,1775,1775,1775,1775,20
|
|
20240821,145500,128666590,1775,1775,1775,1775,0
|
|
20240821,145400,128666590,1775,1775,1775,1775,0
|
|
20240821,145300,128666590,1775,1775,1775,1775,0
|
|
20240821,145200,128666590,1775,1775,1775,1775,1
|
|
20240821,145100,128664815,1768,1768,1768,1768,0
|
|
20240821,145000,128664815,1768,1768,1768,1768,1
|
|
20240821,144900,128663047,1775,1775,1775,1775,6
|
|
20240821,144800,128652397,1775,1775,1775,1775,0
|
|
20240821,144700,128652397,1775,1775,1775,1775,0
|
|
20240821,144600,128652397,1775,1775,1775,1775,0
|
|
20240821,144500,128652397,1775,1775,1775,1775,0
|
|
20240821,144400,128652397,1775,1775,1775,1775,1
|
|
20240821,144300,128650622,1770,1768,1770,1768,118
|
|
20240821,144200,128441874,1770,1770,1770,1770,451
|
|
20240821,144100,127643604,1769,1769,1769,1769,0
|
|
20240821,144000,127643604,1769,1770,1770,1769,79
|
|
20240821,143900,127503843,1770,1770,1770,1770,35
|
|
20240821,143800,127441893,1770,1770,1770,1770,3
|
|
20240821,143700,127436583,1769,1770,1770,1769,126
|
|
20240821,143600,127213679,1770,1770,1770,1770,16
|
|
20240821,143500,127185359,1770,1770,1770,1770,0
|
|
20240821,143400,127185359,1770,1770,1770,1770,0
|
|
20240821,143300,127185359,1770,1770,1770,1770,21
|
|
20240821,143200,127148189,1770,1770,1770,1770,125
|
|
20240821,143100,126926939,1770,1770,1770,1770,1
|
|
20240821,143000,126925169,1770,1770,1770,1770,0
|
|
20240821,142900,126925169,1770,1770,1770,1770,17
|
|
20240821,142800,126895079,1770,1770,1770,1770,0
|
|
20240821,142700,126895079,1770,1770,1770,1770,0
|
|
20240821,142600,126895079,1770,1770,1770,1770,0
|
|
20240821,142500,126895079,1770,1770,1770,1770,0
|
|
20240821,142400,126895079,1770,1770,1770,1770,9
|
|
20240821,142300,126879149,1770,1770,1770,1770,8
|
|
20240821,142200,126864989,1770,1769,1770,1760,918
|
|
20240821,142100,125247866,1770,1770,1770,1770,1
|
|
20240821,142000,125246096,1769,1769,1769,1769,2
|
|
20240821,141900,125242558,1770,1770,1770,1770,10
|
|
20240821,141800,125224858,1770,1770,1770,1770,4
|
|
20240821,141700,125217778,1770,1770,1770,1770,0
|
|
20240821,141600,125217778,1770,1770,1770,1770,0
|
|
20240821,141500,125217778,1770,1770,1770,1770,10
|
|
20240821,141400,125200078,1770,1770,1770,1770,1
|
|
20240821,141300,125198308,1770,1770,1770,1770,2
|
|
20240821,141200,125194768,1770,1770,1770,1770,100
|
|
20240821,141100,125017768,1770,1770,1770,1770,0
|
|
20240821,141000,125017768,1770,1770,1770,1770,0
|
|
20240821,140900,125017768,1770,1770,1770,1770,0
|
|
20240821,140800,125017768,1770,1770,1770,1770,0
|
|
20240821,140700,125017768,1770,1770,1770,1770,0
|
|
20240821,140600,125017768,1770,1770,1770,1770,0
|
|
20240821,140500,125017768,1770,1770,1770,1770,0
|
|
20240821,140400,125017768,1770,1770,1770,1770,2
|
|
20240821,140300,125014228,1770,1770,1770,1770,0
|
|
20240821,140200,125014228,1770,1770,1770,1770,0
|
|
20240821,140100,125014228,1770,1770,1770,1770,2
|
|
20240821,140000,125010688,1770,1770,1770,1770,0
|
|
20240821,135900,125010688,1770,1770,1770,1770,0
|
|
20240821,135800,125010688,1770,1770,1770,1770,0
|
|
20240821,135700,125010688,1770,1770,1770,1770,0
|
|
20240821,135600,125010688,1770,1770,1770,1770,0
|
|
20240821,135500,125010688,1770,1770,1770,1770,1
|
|
20240821,135400,125008918,1763,1763,1763,1763,0
|
|
20240821,135300,125008918,1763,1763,1763,1763,1
|
|
20240821,135200,125007155,1770,1770,1770,1770,6
|
|
20240821,135100,124996535,1770,1770,1770,1770,0
|
|
20240821,135000,124996535,1770,1770,1770,1770,0
|
|
20240821,134900,124996535,1770,1770,1770,1770,0
|
|
20240821,134800,124996535,1770,1770,1770,1770,0
|
|
20240821,134700,124996535,1770,1770,1770,1770,0
|
|
20240821,134600,124996535,1770,1770,1770,1770,0
|
|
20240821,134500,124996535,1770,1765,1770,1763,2001
|
|
20240821,134400,121468409,1771,1771,1771,1771,0
|
|
20240821,134300,121468409,1771,1771,1771,1771,0
|
|
20240821,134200,121468409,1771,1771,1771,1771,0
|
|
20240821,134100,121468409,1771,1771,1771,1771,0
|
|
20240821,134000,121468409,1771,1771,1771,1771,0
|
|
20240821,133900,121468409,1771,1771,1771,1771,0
|
|
20240821,133800,121468409,1771,1771,1771,1771,0
|
|
20240821,133700,121468409,1771,1771,1771,1771,0
|
|
20240821,133600,121468409,1771,1771,1771,1771,0
|
|
20240821,133500,121468409,1771,1771,1771,1771,0
|
|
20240821,133400,121468409,1771,1771,1771,1771,1
|
|
20240821,133300,121466638,1771,1771,1771,1771,0
|
|
20240821,133200,121466638,1771,1771,1771,1771,0
|
|
20240821,133100,121466638,1771,1770,1771,1770,825
|
|
20240821,133000,120005572,1770,1770,1770,1770,5
|
|
20240821,132900,119996722,1770,1770,1770,1770,26
|
|
20240821,132800,119950702,1770,1770,1770,1770,0
|
|
20240821,132700,119950702,1770,1761,1770,1761,4551
|
|
20240821,132600,111936364,1762,1763,1763,1762,452
|
|
20240821,132500,111139579,1770,1770,1770,1770,0
|
|
20240821,132400,111139579,1770,1770,1770,1770,0
|
|
20240821,132300,111139579,1770,1770,1770,1770,0
|
|
20240821,132200,111139579,1770,1770,1770,1770,6
|
|
20240821,132100,111128959,1760,1760,1760,1760,0
|
|
20240821,132000,111128959,1760,1762,1762,1760,5308
|
|
20240821,131900,101786132,1762,1764,1764,1762,1439
|
|
20240821,131800,99249796,1765,1765,1765,1765,34
|
|
20240821,131700,99189786,1765,1767,1767,1765,1057
|
|
20240821,131600,97323480,1767,1768,1768,1767,604
|
|
20240821,131500,96256208,1770,1770,1770,1770,2
|
|
20240821,131400,96252668,1770,1767,1770,1767,960
|
|
20240821,131300,94554032,1767,1767,1767,1767,313
|
|
20240821,131200,94000961,1766,1766,1766,1766,0
|
|
20240821,131100,94000961,1766,1766,1766,1766,0
|
|
20240821,131000,94000961,1766,1766,1766,1766,0
|
|
20240821,130900,94000961,1766,1769,1769,1766,15
|
|
20240821,130800,93974445,1770,1770,1770,1770,0
|
|
20240821,130700,93974445,1770,1770,1770,1770,0
|
|
20240821,130600,93974445,1770,1771,1771,1770,8
|
|
20240821,130500,93960282,1771,1771,1771,1771,8
|
|
20240821,130400,93946114,1771,1771,1771,1771,0
|
|
20240821,130300,93946114,1771,1771,1771,1769,8
|
|
20240821,130200,93931956,1771,1771,1771,1771,0
|
|
20240821,130100,93931956,1771,1771,1771,1771,0
|
|
20240821,130000,93931956,1771,1771,1771,1771,0
|
|
20240821,125900,93931956,1771,1771,1771,1771,0
|
|
20240821,125800,93931956,1771,1771,1771,1771,0
|
|
20240821,125700,93931956,1771,1771,1771,1771,37
|
|
20240821,125600,93866429,1771,1771,1771,1771,2
|
|
20240821,125500,93862887,1771,1771,1771,1771,5
|
|
20240821,125400,93854032,1770,1770,1770,1770,0
|
|
20240821,125300,93854032,1770,1770,1770,1770,1
|
|
20240821,125200,93852262,1771,1771,1771,1771,0
|
|
20240821,125100,93852262,1771,1771,1771,1771,0
|
|
20240821,125000,93852262,1771,1771,1771,1771,0
|
|
20240821,124900,93852262,1771,1771,1771,1771,5
|
|
20240821,124800,93843407,1770,1771,1771,1770,4
|
|
20240821,124700,93836324,1771,1771,1771,1771,4
|
|
20240821,124600,93829240,1771,1771,1771,1771,0
|
|
20240821,124500,93829240,1771,1771,1771,1771,5
|
|
20240821,124400,93820385,1771,1771,1771,1771,0
|
|
20240821,124300,93820385,1771,1771,1771,1771,1
|
|
20240821,124200,93818614,1765,1765,1765,1765,0
|
|
20240821,124100,93818614,1765,1765,1765,1765,500
|
|
20240821,124000,92936114,1765,1765,1765,1765,0
|
|
20240821,123900,92936114,1765,1766,1766,1765,200
|
|
20240821,123800,92582983,1766,1770,1771,1766,15
|
|
20240821,123700,92556438,1771,1772,1772,1771,23
|
|
20240821,123600,92515702,1767,1767,1767,1767,2308
|
|
20240821,123500,88437466,1767,1767,1767,1767,400
|
|
20240821,123400,87730666,1767,1767,1767,1767,1655
|
|
20240821,123300,84806281,1767,1765,1767,1765,500
|
|
20240821,123200,83923581,1765,1768,1768,1765,2767
|
|
20240821,123100,79036226,1769,1772,1772,1769,1098
|
|
20240821,123000,77092785,1770,1774,1774,1770,184
|
|
20240821,122900,76766669,1778,1778,1778,1778,0
|
|
20240821,122800,76766669,1778,1778,1778,1778,0
|
|
20240821,122700,76766669,1778,1778,1778,1778,0
|
|
20240821,122600,76766669,1778,1778,1778,1778,0
|
|
20240821,122500,76766669,1778,1778,1778,1778,0
|
|
20240821,122400,76766669,1778,1778,1778,1778,1
|
|
20240821,122300,76764891,1776,1776,1776,1776,0
|
|
20240821,122200,76764891,1776,1776,1776,1776,5
|
|
20240821,122100,76756011,1775,1775,1775,1775,156
|
|
20240821,122000,76479111,1775,1776,1776,1775,94
|
|
20240821,121900,76312200,1777,1777,1777,1777,60
|
|
20240821,121800,76205580,1776,1776,1776,1776,0
|
|
20240821,121700,76205580,1776,1778,1778,1776,451
|
|
20240821,121600,75404602,1778,1778,1778,1778,0
|
|
20240821,121500,75404602,1778,1778,1778,1778,5
|
|
20240821,121400,75395712,1775,1775,1775,1775,0
|
|
20240821,121300,75395712,1775,1775,1775,1775,1
|
|
20240821,121200,75393937,1777,1777,1777,1777,0
|
|
20240821,121100,75393937,1777,1777,1777,1777,0
|
|
20240821,121000,75393937,1777,1777,1777,1777,0
|
|
20240821,120900,75393937,1777,1777,1777,1777,497
|
|
20240821,120800,74510768,1777,1777,1777,1777,0
|
|
20240821,120700,74510768,1777,1777,1777,1777,0
|
|
20240821,120600,74510768,1777,1777,1777,1777,0
|
|
20240821,120500,74510768,1777,1777,1777,1777,2
|
|
20240821,120400,74507214,1775,1775,1775,1775,0
|
|
20240821,120300,74507214,1775,1775,1775,1775,0
|
|
20240821,120200,74507214,1775,1775,1775,1775,60
|
|
20240821,120100,74400714,1776,1776,1776,1776,0
|
|
20240821,120000,74400714,1776,1776,1776,1776,0
|
|
20240821,115900,74400714,1776,1776,1776,1776,0
|
|
20240821,115800,74400714,1776,1776,1776,1776,0
|
|
20240821,115700,74400714,1776,1776,1776,1776,60
|
|
20240821,115600,74294154,1774,1774,1774,1774,0
|
|
20240821,115500,74294154,1774,1774,1774,1774,0
|
|
20240821,115400,74294154,1774,1776,1776,1774,1050
|
|
20240821,115300,72431254,1776,1776,1776,1776,0
|
|
20240821,115200,72431254,1776,1776,1776,1776,40
|
|
20240821,115100,72360214,1776,1776,1776,1776,100
|
|
20240821,115000,72182614,1776,1776,1776,1776,10
|
|
20240821,114900,72164854,1777,1777,1777,1777,10
|
|
20240821,114800,72147084,1777,1777,1777,1777,0
|
|
20240821,114700,72147084,1777,1777,1777,1777,0
|
|
20240821,114600,72147084,1777,1777,1777,1777,0
|
|
20240821,114500,72147084,1777,1775,1778,1775,15
|
|
20240821,114400,72120430,1774,1774,1774,1774,9
|
|
20240821,114300,72104464,1771,1771,1771,1771,10
|
|
20240821,114200,72086754,1774,1773,1774,1773,921
|
|
20240821,114100,70453313,1772,1772,1772,1772,185
|
|
20240821,114000,70125493,1772,1773,1773,1772,2
|
|
20240821,113900,70121948,1774,1774,1774,1774,6
|
|
20240821,113800,70111304,1774,1774,1774,1774,4
|
|
20240821,113700,70104208,1774,1774,1774,1774,0
|
|
20240821,113600,70104208,1774,1774,1774,1774,0
|
|
20240821,113500,70104208,1774,1774,1774,1774,0
|
|
20240821,113400,70104208,1774,1774,1774,1774,0
|
|
20240821,113300,70104208,1774,1775,1775,1774,2
|
|
20240821,113200,70100659,1770,1775,1775,1770,8
|
|
20240821,113100,70086475,1775,1775,1775,1775,0
|
|
20240821,113000,70086475,1775,1775,1775,1775,1
|
|
20240821,112900,70084700,1775,1775,1775,1775,0
|
|
20240821,112800,70084700,1775,1775,1775,1775,0
|
|
20240821,112700,70084700,1775,1775,1775,1775,17
|
|
20240821,112600,70054525,1775,1777,1777,1775,4
|
|
20240821,112500,70047423,1770,1770,1770,1770,0
|
|
20240821,112400,70047423,1770,1770,1770,1770,0
|
|
20240821,112300,70047423,1770,1770,1770,1770,1
|
|
20240821,112200,70045653,1778,1778,1778,1778,0
|
|
20240821,112100,70045653,1778,1778,1778,1778,0
|
|
20240821,112000,70045653,1778,1778,1778,1778,0
|
|
20240821,111900,70045653,1778,1778,1778,1778,0
|
|
20240821,111800,70045653,1778,1778,1778,1778,0
|
|
20240821,111700,70045653,1778,1778,1778,1778,0
|
|
20240821,111600,70045653,1778,1778,1778,1778,0
|
|
20240821,111500,70045653,1778,1778,1778,1778,0
|
|
20240821,111400,70045653,1778,1778,1778,1778,5
|
|
20240821,111300,70036763,1770,1770,1770,1770,0
|
|
20240821,111200,70036763,1770,1770,1770,1770,0
|
|
20240821,111100,70036763,1770,1770,1770,1769,819
|
|
20240821,111000,68587134,1770,1777,1777,1770,9444
|
|
20240821,110900,51852670,1778,1778,1778,1778,0
|
|
20240821,110800,51852670,1778,1778,1778,1778,0
|
|
20240821,110700,51852670,1778,1780,1780,1778,2
|
|
20240821,110600,51849112,1777,1777,1777,1777,0
|
|
20240821,110500,51849112,1777,1777,1777,1777,0
|
|
20240821,110400,51849112,1777,1777,1777,1777,0
|
|
20240821,110300,51849112,1777,1778,1778,1777,98
|
|
20240821,110200,51674964,1779,1780,1780,1779,1012
|
|
20240821,110100,49874614,1779,1779,1779,1779,0
|
|
20240821,110000,49874614,1779,1779,1779,1779,0
|
|
20240821,105900,49874614,1779,1779,1779,1779,0
|
|
20240821,105800,49874614,1779,1779,1779,1779,0
|
|
20240821,105700,49874614,1779,1779,1779,1779,0
|
|
20240821,105600,49874614,1779,1779,1779,1779,84
|
|
20240821,105500,49725178,1777,1778,1778,1777,213
|
|
20240821,105400,49346675,1778,1779,1779,1778,449
|
|
20240821,105300,48548336,1780,1781,1781,1780,11
|
|
20240821,105200,48528751,1781,1781,1781,1781,0
|
|
20240821,105100,48528751,1781,1781,1781,1781,0
|
|
20240821,105000,48528751,1781,1782,1782,1781,2
|
|
20240821,104900,48525188,1783,1783,1783,1783,0
|
|
20240821,104800,48525188,1783,1783,1783,1783,0
|
|
20240821,104700,48525188,1783,1783,1783,1783,0
|
|
20240821,104600,48525188,1783,1783,1783,1783,0
|
|
20240821,104500,48525188,1783,1783,1783,1783,0
|
|
20240821,104400,48525188,1783,1783,1783,1783,0
|
|
20240821,104300,48525188,1783,1783,1783,1783,0
|
|
20240821,104200,48525188,1783,1783,1783,1783,0
|
|
20240821,104100,48525188,1783,1783,1783,1783,1
|
|
20240821,104000,48523405,1784,1784,1784,1784,0
|
|
20240821,103900,48523405,1784,1784,1784,1784,1
|
|
20240821,103800,48521621,1779,1779,1779,1779,0
|
|
20240821,103700,48521621,1779,1779,1779,1779,0
|
|
20240821,103600,48521621,1779,1779,1779,1779,0
|
|
20240821,103500,48521621,1779,1779,1779,1779,135
|
|
20240821,103400,48281456,1779,1779,1779,1779,0
|
|
20240821,103300,48281456,1779,1779,1779,1779,0
|
|
20240821,103200,48281456,1779,1779,1779,1779,46
|
|
20240821,103100,48199622,1779,1779,1779,1779,0
|
|
20240821,103000,48199622,1779,1779,1779,1779,1
|
|
20240821,102900,48197843,1784,1784,1784,1784,2
|
|
20240821,102800,48194275,1778,1778,1778,1778,0
|
|
20240821,102700,48194275,1778,1778,1778,1778,0
|
|
20240821,102600,48194275,1778,1778,1778,1778,0
|
|
20240821,102500,48194275,1778,1778,1778,1778,0
|
|
20240821,102400,48194275,1778,1779,1779,1778,50
|
|
20240821,102300,48105370,1779,1779,1779,1779,1
|
|
20240821,102200,48103591,1784,1784,1784,1784,0
|
|
20240821,102100,48103591,1784,1784,1784,1784,1
|
|
20240821,102000,48101807,1780,1784,1784,1780,29
|
|
20240821,101900,48050183,1781,1781,1781,1781,0
|
|
20240821,101800,48050183,1781,1781,1781,1781,10
|
|
20240821,101700,48032373,1786,1786,1786,1786,1
|
|
20240821,101600,48030587,1781,1781,1781,1781,0
|
|
20240821,101500,48030587,1781,1786,1786,1781,21
|
|
20240821,101400,47993131,1781,1781,1781,1781,1
|
|
20240821,101300,47991350,1777,1777,1777,1777,0
|
|
20240821,101200,47991350,1777,1777,1777,1777,0
|
|
20240821,101100,47991350,1777,1777,1777,1777,0
|
|
20240821,101000,47991350,1777,1787,1787,1777,7
|
|
20240821,100900,47978851,1778,1778,1778,1778,1
|
|
20240821,100800,47977073,1787,1787,1787,1787,11
|
|
20240821,100700,47957416,1790,1790,1790,1790,0
|
|
20240821,100600,47957416,1790,1790,1790,1790,3
|
|
20240821,100500,47952046,1791,1786,1791,1786,101
|
|
20240821,100400,47771655,1786,1786,1786,1786,0
|
|
20240821,100300,47771655,1786,1786,1786,1786,0
|
|
20240821,100200,47771655,1786,1786,1786,1786,0
|
|
20240821,100100,47771655,1786,1785,1786,1785,2
|
|
20240821,100000,47768084,1781,1781,1781,1778,5073
|
|
20240821,095900,38733234,1786,1786,1786,1786,5
|
|
20240821,095800,38724304,1786,1786,1786,1786,5
|
|
20240821,095700,38715374,1792,1792,1792,1792,0
|
|
20240821,095600,38715374,1792,1792,1792,1792,0
|
|
20240821,095500,38715374,1792,1792,1792,1792,1
|
|
20240821,095400,38713582,1781,1792,1792,1781,2
|
|
20240821,095300,38710009,1785,1785,1785,1785,0
|
|
20240821,095200,38710009,1785,1785,1785,1785,4752
|
|
20240821,095100,30227689,1785,1784,1785,1784,1000
|
|
20240821,095000,28442789,1792,1792,1792,1792,212
|
|
20240821,094900,28062885,1792,1789,1792,1789,1002
|
|
20240821,094800,26270304,1788,1787,1788,1780,3784
|
|
20240821,094700,19512770,1786,1786,1786,1786,2006
|
|
20240821,094600,15930054,1786,1784,1786,1784,2024
|
|
20240821,094500,12318235,1780,1785,1785,1780,64
|
|
20240821,094400,12204158,1780,1782,1782,1780,2506
|
|
20240821,094300,7741238,1785,1785,1785,1785,11
|
|
20240821,094200,7721603,1785,1785,1785,1785,11
|
|
20240821,094100,7701968,1785,1785,1785,1785,10
|
|
20240821,094000,7684118,1786,1786,1786,1786,10
|
|
20240821,093900,7666258,1786,1786,1786,1786,1
|
|
20240821,093800,7664472,1781,1782,1782,1781,45
|
|
20240821,093700,7584300,1787,1787,1787,1787,0
|
|
20240821,093600,7584300,1787,1787,1787,1787,0
|
|
20240821,093500,7584300,1787,1787,1787,1787,0
|
|
20240821,093400,7584300,1787,1787,1787,1787,0
|
|
20240821,093300,7584300,1787,1787,1787,1787,0
|
|
20240821,093200,7584300,1787,1787,1787,1787,0
|
|
20240821,093100,7584300,1787,1787,1787,1787,1
|
|
20240821,093000,7582513,1787,1782,1787,1781,16
|
|
20240821,092900,7553950,1781,1781,1781,1781,0
|
|
20240821,092800,7553950,1781,1783,1783,1781,97
|
|
20240821,092700,7381171,1787,1787,1787,1787,0
|
|
20240821,092600,7381171,1787,1787,1787,1787,1
|
|
20240821,092500,7379384,1781,1781,1781,1781,79
|
|
20240821,092400,7238685,1788,1781,1788,1781,401
|
|
20240821,092300,6524497,1788,1788,1788,1788,20
|
|
20240821,092200,6488737,1788,1788,1788,1788,196
|
|
20240821,092100,6138289,1787,1787,1787,1787,0
|
|
20240821,092000,6138289,1787,1788,1788,1787,36
|
|
20240821,091900,6073922,1788,1787,1788,1787,368
|
|
20240821,091800,5415939,1788,1780,1788,1780,2
|
|
20240821,091700,5412371,1788,1788,1788,1788,1
|
|
20240821,091600,5410583,1788,1782,1788,1782,3
|
|
20240821,091500,5405225,1781,1783,1783,1781,246
|
|
20240821,091400,4966824,1784,1788,1788,1784,32
|
|
20240821,091300,4909728,1788,1788,1788,1788,4
|
|
20240821,091200,4902576,1788,1788,1788,1788,12
|
|
20240821,091100,4881120,1788,1788,1788,1788,0
|
|
20240821,091000,4881120,1788,1782,1788,1782,9
|
|
20240821,090900,4865058,1782,1788,1788,1782,5
|
|
20240821,090800,4856124,1788,1788,1788,1788,0
|
|
20240821,090700,4856124,1788,1788,1788,1788,0
|
|
20240821,090600,4856124,1788,1790,1790,1785,271
|
|
20240821,090500,4371066,1798,1790,1798,1790,2
|
|
20240821,090400,4367478,1798,1798,1798,1798,3
|
|
20240821,090300,4362084,1801,1803,1803,1801,2
|
|
20240821,090200,4358480,1799,1799,1799,1799,0
|
|
20240821,090100,4358480,1799,1800,1800,1799,803
|
|
20240821,090000,2913100,1820,1815,1820,1815,1605
|