660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195700,534320718,1541,1541,1541,1541,2709
|
|
20240819,195600,534320718,1541,1541,1541,1541,0
|
|
20240819,195500,534320718,1541,1541,1541,1541,0
|
|
20240819,195400,534320718,1541,1541,1541,1541,0
|
|
20240819,195300,534320718,1541,1541,1541,1541,0
|
|
20240819,195200,534320718,1541,1541,1541,1541,0
|
|
20240819,195100,534320718,1541,1541,1541,1541,0
|
|
20240819,195000,534320718,1541,1541,1541,1541,0
|
|
20240819,194900,534320718,1541,1541,1541,1541,0
|
|
20240819,194800,534320718,1541,1541,1541,1541,0
|
|
20240819,194700,534320718,1541,1541,1541,1541,0
|
|
20240819,194600,534320718,1541,1541,1541,1541,0
|
|
20240819,194500,534320718,1541,1541,1541,1541,0
|
|
20240819,194400,534320718,1541,1541,1541,1541,0
|
|
20240819,194300,534320718,1541,1541,1541,1541,0
|
|
20240819,194200,534320718,1541,1541,1541,1541,0
|
|
20240819,194100,534320718,1541,1541,1541,1541,0
|
|
20240819,194000,534320718,1541,1541,1541,1541,0
|
|
20240819,193900,534320718,1541,1541,1541,1541,0
|
|
20240819,193800,534320718,1541,1541,1541,1541,0
|
|
20240819,193700,534320718,1541,1541,1541,1541,0
|
|
20240819,193600,534320718,1541,1541,1541,1541,0
|
|
20240819,193500,534320718,1541,1541,1541,1541,0
|
|
20240819,193400,534320718,1541,1541,1541,1541,0
|
|
20240819,193300,534320718,1541,1541,1541,1541,0
|
|
20240819,193200,534320718,1541,1541,1541,1541,0
|
|
20240819,193100,534320718,1541,1541,1541,1541,0
|
|
20240819,193000,534320718,1541,1541,1541,1541,0
|
|
20240819,192900,534320718,1541,1541,1541,1541,0
|
|
20240819,192800,534320718,1541,1541,1541,1541,0
|
|
20240819,192700,534320718,1541,1541,1541,1541,2709
|
|
20240819,192600,534320718,1541,1541,1541,1541,0
|
|
20240819,192500,534320718,1541,1541,1541,1541,0
|
|
20240819,192400,534320718,1541,1541,1541,1541,0
|
|
20240819,192300,534320718,1541,1541,1541,1541,0
|
|
20240819,192200,534320718,1541,1541,1541,1541,0
|
|
20240819,192100,534320718,1541,1541,1541,1541,0
|
|
20240819,192000,534320718,1541,1541,1541,1541,0
|
|
20240819,191900,534320718,1541,1541,1541,1541,0
|
|
20240819,191800,534320718,1541,1541,1541,1541,0
|
|
20240819,191700,534320718,1541,1541,1541,1541,0
|
|
20240819,191600,534320718,1541,1541,1541,1541,0
|
|
20240819,191500,534320718,1541,1541,1541,1541,0
|
|
20240819,191400,534320718,1541,1541,1541,1541,0
|
|
20240819,191300,534320718,1541,1541,1541,1541,0
|
|
20240819,191200,534320718,1541,1541,1541,1541,0
|
|
20240819,191100,534320718,1541,1541,1541,1541,0
|
|
20240819,191000,534320718,1541,1541,1541,1541,0
|
|
20240819,190900,534320718,1541,1541,1541,1541,0
|
|
20240819,190800,534320718,1541,1541,1541,1541,0
|
|
20240819,190700,534320718,1541,1541,1541,1541,0
|
|
20240819,190600,534320718,1541,1541,1541,1541,0
|
|
20240819,190500,534320718,1541,1541,1541,1541,0
|
|
20240819,190400,534320718,1541,1541,1541,1541,0
|
|
20240819,190300,534320718,1541,1541,1541,1541,0
|
|
20240819,190200,534320718,1541,1541,1541,1541,0
|
|
20240819,190100,534320718,1541,1541,1541,1541,0
|
|
20240819,190000,534320718,1541,1541,1541,1541,0
|
|
20240819,185900,534320718,1541,1541,1541,1541,0
|
|
20240819,185800,534320718,1541,1541,1541,1541,0
|
|
20240819,185700,534320718,1541,1541,1541,1541,2709
|
|
20240819,185600,534320718,1541,1541,1541,1541,0
|
|
20240819,185500,534320718,1541,1541,1541,1541,0
|
|
20240819,185400,534320718,1541,1541,1541,1541,0
|
|
20240819,185300,534320718,1541,1541,1541,1541,0
|
|
20240819,185200,534320718,1541,1541,1541,1541,0
|
|
20240819,185100,534320718,1541,1541,1541,1541,0
|
|
20240819,185000,534320718,1541,1541,1541,1541,0
|
|
20240819,184900,534320718,1541,1541,1541,1541,0
|
|
20240819,184800,534320718,1541,1541,1541,1541,0
|
|
20240819,184700,534320718,1541,1541,1541,1541,0
|
|
20240819,184600,534320718,1541,1541,1541,1541,0
|
|
20240819,184500,534320718,1541,1541,1541,1541,0
|
|
20240819,184400,534320718,1541,1541,1541,1541,0
|
|
20240819,184300,534320718,1541,1541,1541,1541,0
|
|
20240819,184200,534320718,1541,1541,1541,1541,0
|
|
20240819,184100,534320718,1541,1541,1541,1541,0
|
|
20240819,184000,534320718,1541,1541,1541,1541,0
|
|
20240819,183900,534320718,1541,1541,1541,1541,0
|
|
20240819,183800,534320718,1541,1541,1541,1541,0
|
|
20240819,183700,534320718,1541,1541,1541,1541,0
|
|
20240819,183600,534320718,1541,1541,1541,1541,0
|
|
20240819,183500,534320718,1541,1541,1541,1541,0
|
|
20240819,183400,534320718,1541,1541,1541,1541,0
|
|
20240819,183300,534320718,1541,1541,1541,1541,0
|
|
20240819,183200,534320718,1541,1541,1541,1541,0
|
|
20240819,183100,534320718,1541,1541,1541,1541,0
|
|
20240819,183000,534320718,1541,1541,1541,1541,0
|
|
20240819,182900,534320718,1541,1541,1541,1541,0
|
|
20240819,182800,534320718,1541,1541,1541,1541,0
|
|
20240819,182700,534320718,1541,1541,1541,1541,2709
|
|
20240819,182600,534320718,1541,1541,1541,1541,0
|
|
20240819,182500,534320718,1541,1541,1541,1541,0
|
|
20240819,182400,534320718,1541,1541,1541,1541,0
|
|
20240819,182300,534320718,1541,1541,1541,1541,0
|
|
20240819,182200,534320718,1541,1541,1541,1541,0
|
|
20240819,182100,534320718,1541,1541,1541,1541,0
|
|
20240819,182000,534320718,1541,1541,1541,1541,0
|
|
20240819,181900,534320718,1541,1541,1541,1541,0
|
|
20240819,181800,534320718,1541,1541,1541,1541,0
|
|
20240819,181700,534320718,1541,1541,1541,1541,0
|
|
20240819,181600,534320718,1541,1541,1541,1541,0
|
|
20240819,181500,534320718,1541,1541,1541,1541,0
|
|
20240819,181400,534320718,1541,1541,1541,1541,0
|
|
20240819,181300,534320718,1541,1541,1541,1541,0
|
|
20240819,181200,534320718,1541,1541,1541,1541,0
|
|
20240819,181100,534320718,1541,1541,1541,1541,0
|
|
20240819,181000,534320718,1541,1541,1541,1541,0
|
|
20240819,180900,534320718,1541,1541,1541,1541,0
|
|
20240819,180800,534320718,1541,1541,1541,1541,0
|
|
20240819,180700,534320718,1541,1541,1541,1541,0
|
|
20240819,180600,534320718,1541,1541,1541,1541,0
|
|
20240819,180500,534320718,1541,1541,1541,1541,0
|
|
20240819,180400,534320718,1541,1541,1541,1541,0
|
|
20240819,180300,534320718,1541,1541,1541,1541,0
|
|
20240819,180200,534320718,1541,1541,1541,1541,0
|
|
20240819,180100,534320718,1541,1541,1541,1541,0
|
|
20240819,180000,534320718,1541,1541,1541,1541,0
|
|
20240819,175900,534320718,1541,1541,1541,1541,0
|
|
20240819,175800,534320718,1541,1541,1541,1541,0
|
|
20240819,175700,534320718,1541,1541,1541,1541,2709
|
|
20240819,175600,534320718,1541,1541,1541,1541,0
|
|
20240819,175500,534320718,1541,1541,1541,1541,0
|
|
20240819,175400,534320718,1541,1541,1541,1541,0
|
|
20240819,175300,534320718,1541,1541,1541,1541,0
|
|
20240819,175200,534320718,1541,1541,1541,1541,0
|
|
20240819,175100,534320718,1541,1541,1541,1541,0
|
|
20240819,175000,534320718,1541,1541,1541,1541,0
|
|
20240819,174900,534320718,1541,1541,1541,1541,0
|
|
20240819,174800,534320718,1541,1541,1541,1541,0
|
|
20240819,174700,534320718,1541,1541,1541,1541,0
|
|
20240819,174600,534320718,1541,1541,1541,1541,0
|
|
20240819,174500,534320718,1541,1541,1541,1541,0
|
|
20240819,174400,534320718,1541,1541,1541,1541,0
|
|
20240819,174300,534320718,1541,1541,1541,1541,0
|
|
20240819,174200,534320718,1541,1541,1541,1541,0
|
|
20240819,174100,534320718,1541,1541,1541,1541,0
|
|
20240819,174000,534320718,1541,1541,1541,1541,0
|
|
20240819,173900,534320718,1541,1541,1541,1541,0
|
|
20240819,173800,534320718,1541,1541,1541,1541,0
|
|
20240819,173700,534320718,1541,1541,1541,1541,0
|
|
20240819,173600,534320718,1541,1541,1541,1541,0
|
|
20240819,173500,534320718,1541,1541,1541,1541,0
|
|
20240819,173400,534320718,1541,1541,1541,1541,0
|
|
20240819,173300,534320718,1541,1541,1541,1541,0
|
|
20240819,173200,534320718,1541,1541,1541,1541,0
|
|
20240819,173100,534320718,1541,1541,1541,1541,0
|
|
20240819,173000,534320718,1541,1541,1541,1541,0
|
|
20240819,172900,534320718,1541,1541,1541,1541,0
|
|
20240819,172800,534320718,1541,1541,1541,1541,0
|
|
20240819,172700,534320718,1541,1541,1541,1541,2709
|
|
20240819,172600,534320718,1541,1541,1541,1541,0
|
|
20240819,172500,534320718,1541,1541,1541,1541,0
|
|
20240819,172400,534320718,1541,1541,1541,1541,0
|
|
20240819,172300,534320718,1541,1541,1541,1541,0
|
|
20240819,172200,534320718,1541,1541,1541,1541,0
|
|
20240819,172100,534320718,1541,1541,1541,1541,0
|
|
20240819,172000,534320718,1541,1541,1541,1541,0
|
|
20240819,171900,534320718,1541,1541,1541,1541,0
|
|
20240819,171800,534320718,1541,1541,1541,1541,0
|
|
20240819,171700,534320718,1541,1541,1541,1541,0
|
|
20240819,171600,534320718,1541,1541,1541,1541,0
|
|
20240819,171500,534320718,1541,1541,1541,1541,0
|
|
20240819,171400,534320718,1541,1541,1541,1541,0
|
|
20240819,171300,534320718,1541,1541,1541,1541,0
|
|
20240819,171200,534320718,1541,1541,1541,1541,0
|
|
20240819,171100,534320718,1541,1541,1541,1541,0
|
|
20240819,171000,534320718,1541,1541,1541,1541,0
|
|
20240819,170900,534320718,1541,1541,1541,1541,0
|
|
20240819,170800,534320718,1541,1541,1541,1541,0
|
|
20240819,170700,534320718,1541,1541,1541,1541,0
|
|
20240819,170600,534320718,1541,1541,1541,1541,0
|
|
20240819,170500,534320718,1541,1541,1541,1541,0
|
|
20240819,170400,534320718,1541,1541,1541,1541,0
|
|
20240819,170300,534320718,1541,1541,1541,1541,0
|
|
20240819,170200,534320718,1541,1541,1541,1541,0
|
|
20240819,170100,534320718,1541,1541,1541,1541,0
|
|
20240819,170000,534320718,1541,1541,1541,1541,0
|
|
20240819,165900,534320718,1541,1541,1541,1541,0
|
|
20240819,165800,534320718,1541,1541,1541,1541,0
|
|
20240819,165700,534320718,1541,1541,1541,1541,2709
|
|
20240819,165600,534320718,1541,1541,1541,1541,0
|
|
20240819,165500,534320718,1541,1541,1541,1541,0
|
|
20240819,165400,534320718,1541,1541,1541,1541,0
|
|
20240819,165300,534320718,1541,1541,1541,1541,0
|
|
20240819,165200,534320718,1541,1541,1541,1541,0
|
|
20240819,165100,534320718,1541,1541,1541,1541,0
|
|
20240819,165000,534320718,1541,1541,1541,1541,0
|
|
20240819,164900,534320718,1541,1541,1541,1541,0
|
|
20240819,164800,534320718,1541,1541,1541,1541,0
|
|
20240819,164700,534320718,1541,1541,1541,1541,0
|
|
20240819,164600,534320718,1541,1541,1541,1541,0
|
|
20240819,164500,534320718,1541,1541,1541,1541,0
|
|
20240819,164400,534320718,1541,1541,1541,1541,0
|
|
20240819,164300,534320718,1541,1541,1541,1541,0
|
|
20240819,164200,534320718,1541,1541,1541,1541,0
|
|
20240819,164100,534320718,1541,1541,1541,1541,0
|
|
20240819,164000,534320718,1541,1541,1541,1541,0
|
|
20240819,163900,534320718,1541,1541,1541,1541,0
|
|
20240819,163800,534320718,1541,1541,1541,1541,0
|
|
20240819,163700,534320718,1541,1541,1541,1541,0
|
|
20240819,163600,534320718,1541,1541,1541,1541,0
|
|
20240819,163500,534320718,1541,1541,1541,1541,0
|
|
20240819,163400,534320718,1541,1541,1541,1541,0
|
|
20240819,163300,534320718,1541,1541,1541,1541,0
|
|
20240819,163200,534320718,1541,1541,1541,1541,0
|
|
20240819,163100,534320718,1541,1541,1541,1541,0
|
|
20240819,163000,534320718,1541,1541,1541,1541,0
|
|
20240819,162900,534320718,1541,1541,1541,1541,0
|
|
20240819,162800,534320718,1541,1541,1541,1541,0
|
|
20240819,162700,534320718,1541,1541,1541,1541,2709
|
|
20240819,162600,534320718,1541,1541,1541,1541,0
|
|
20240819,162500,534320718,1541,1541,1541,1541,0
|
|
20240819,162400,534320718,1541,1541,1541,1541,0
|
|
20240819,162300,534320718,1541,1541,1541,1541,0
|
|
20240819,162200,534320718,1541,1541,1541,1541,0
|
|
20240819,162100,534320718,1541,1541,1541,1541,0
|
|
20240819,162000,534320718,1541,1541,1541,1541,0
|
|
20240819,161900,534320718,1541,1541,1541,1541,0
|
|
20240819,161800,534320718,1541,1541,1541,1541,0
|
|
20240819,161700,534320718,1541,1541,1541,1541,0
|
|
20240819,161600,534320718,1541,1541,1541,1541,0
|
|
20240819,161500,534320718,1541,1541,1541,1541,0
|
|
20240819,161400,534320718,1541,1541,1541,1541,0
|
|
20240819,161300,534320718,1541,1541,1541,1541,0
|
|
20240819,161200,534320718,1541,1541,1541,1541,0
|
|
20240819,161100,534320718,1541,1541,1541,1541,0
|
|
20240819,161000,534320718,1541,1541,1541,1541,0
|
|
20240819,160900,534320718,1541,1541,1541,1541,0
|
|
20240819,160800,534320718,1541,1541,1541,1541,0
|
|
20240819,160700,534320718,1541,1541,1541,1541,0
|
|
20240819,160600,534320718,1541,1541,1541,1541,0
|
|
20240819,160500,534320718,1541,1541,1541,1541,0
|
|
20240819,160400,534320718,1541,1541,1541,1541,0
|
|
20240819,160300,534320718,1541,1541,1541,1541,0
|
|
20240819,160200,534320718,1541,1541,1541,1541,0
|
|
20240819,160100,534320718,1541,1541,1541,1541,0
|
|
20240819,160000,534320718,1541,1541,1541,1541,0
|
|
20240819,155900,534320718,1541,1541,1541,1541,0
|
|
20240819,155800,534320718,1541,1541,1541,1541,0
|
|
20240819,155700,534320718,1541,1541,1541,1541,2709
|
|
20240819,155600,534320718,1541,1541,1541,1541,0
|
|
20240819,155500,534320718,1541,1541,1541,1541,0
|
|
20240819,155400,534320718,1541,1541,1541,1541,0
|
|
20240819,155300,534320718,1541,1541,1541,1541,0
|
|
20240819,155200,534320718,1541,1541,1541,1541,0
|
|
20240819,155100,534320718,1541,1541,1541,1541,0
|
|
20240819,155000,534320718,1541,1541,1541,1541,0
|
|
20240819,154900,534320718,1541,1541,1541,1541,0
|
|
20240819,154800,534320718,1541,1541,1541,1541,0
|
|
20240819,154700,534320718,1541,1541,1541,1541,0
|
|
20240819,154600,534320718,1541,1541,1541,1541,0
|
|
20240819,154500,534320718,1541,1541,1541,1541,0
|
|
20240819,154400,534320718,1541,1541,1541,1541,0
|
|
20240819,154300,534320718,1541,1541,1541,1541,0
|
|
20240819,154200,534320718,1541,1541,1541,1541,0
|
|
20240819,154100,534320718,1541,1541,1541,1541,0
|
|
20240819,154000,534320718,1541,1541,1541,1541,0
|
|
20240819,153900,534320718,1541,1541,1541,1541,0
|
|
20240819,153800,534320718,1541,1541,1541,1541,0
|
|
20240819,153700,534320718,1541,1541,1541,1541,0
|
|
20240819,153600,534320718,1541,1541,1541,1541,0
|
|
20240819,153500,534320718,1541,1541,1541,1541,0
|
|
20240819,153400,534320718,1541,1541,1541,1541,0
|
|
20240819,153300,534320718,1541,1541,1541,1541,0
|
|
20240819,153200,534320718,1541,1541,1541,1541,0
|
|
20240819,153100,534320718,1541,1541,1541,1541,0
|
|
20240819,153000,534320718,1541,1541,1541,1541,2709
|
|
20240819,152900,530146149,1549,1549,1549,1549,0
|
|
20240819,152800,530146149,1549,1549,1549,1549,0
|
|
20240819,152700,530146149,1549,1549,1549,1549,0
|
|
20240819,152600,530146149,1549,1549,1549,1549,0
|
|
20240819,152500,530146149,1549,1549,1549,1549,0
|
|
20240819,152400,530146149,1549,1549,1549,1549,0
|
|
20240819,152300,530146149,1549,1549,1549,1549,0
|
|
20240819,152200,530146149,1549,1549,1549,1549,0
|
|
20240819,152100,530146149,1549,1549,1549,1549,0
|
|
20240819,152000,530146149,1549,1549,1549,1549,0
|
|
20240819,151900,530146149,1549,1539,1549,1539,56
|
|
20240819,151800,530059736,1549,1540,1549,1539,2774
|
|
20240819,151700,525787750,1540,1545,1549,1540,475
|
|
20240819,151600,525053735,1549,1549,1549,1545,29
|
|
20240819,151500,525008874,1545,1549,1549,1545,98
|
|
20240819,151400,524857448,1549,1549,1549,1549,0
|
|
20240819,151300,524857448,1549,1550,1550,1541,104
|
|
20240819,151200,524696783,1550,1550,1550,1550,4
|
|
20240819,151100,524690583,1541,1541,1541,1541,104
|
|
20240819,151000,524530319,1550,1547,1550,1540,1276
|
|
20240819,150900,522564068,1550,1550,1550,1550,0
|
|
20240819,150800,522564068,1550,1550,1550,1550,0
|
|
20240819,150700,522564068,1550,1550,1550,1550,0
|
|
20240819,150600,522564068,1550,1550,1550,1550,0
|
|
20240819,150500,522564068,1550,1550,1550,1550,0
|
|
20240819,150400,522564068,1550,1550,1550,1550,0
|
|
20240819,150300,522564068,1550,1550,1550,1547,215
|
|
20240819,150200,522231436,1547,1547,1547,1547,756
|
|
20240819,150100,521061904,1547,1542,1547,1540,129
|
|
20240819,150000,520862977,1547,1547,1547,1547,88
|
|
20240819,145900,520726841,1547,1547,1547,1547,0
|
|
20240819,145800,520726841,1547,1547,1547,1547,0
|
|
20240819,145700,520726841,1547,1546,1547,1546,323
|
|
20240819,145600,520227395,1546,1546,1546,1546,0
|
|
20240819,145500,520227395,1546,1546,1546,1546,2
|
|
20240819,145400,520224303,1545,1545,1545,1545,453
|
|
20240819,145300,519524418,1545,1545,1545,1545,0
|
|
20240819,145200,519524418,1545,1545,1545,1545,0
|
|
20240819,145100,519524418,1545,1545,1545,1545,49
|
|
20240819,145000,519448713,1545,1535,1545,1535,590
|
|
20240819,144900,518540608,1540,1540,1540,1540,0
|
|
20240819,144800,518540608,1540,1535,1540,1534,1300
|
|
20240819,144700,516542507,1534,1534,1534,1534,0
|
|
20240819,144600,516542507,1534,1534,1534,1534,0
|
|
20240819,144500,516542507,1534,1534,1534,1534,0
|
|
20240819,144400,516542507,1534,1534,1534,1534,0
|
|
20240819,144300,516542507,1534,1534,1534,1534,0
|
|
20240819,144200,516542507,1534,1534,1534,1534,0
|
|
20240819,144100,516542507,1534,1534,1534,1534,22
|
|
20240819,144000,516508759,1534,1533,1534,1533,3082
|
|
20240819,143900,511783905,1534,1534,1534,1534,0
|
|
20240819,143800,511783905,1534,1534,1534,1534,138
|
|
20240819,143700,511572213,1535,1534,1535,1534,1502
|
|
20240819,143600,509267645,1535,1535,1535,1535,0
|
|
20240819,143500,509267645,1535,1535,1535,1534,520
|
|
20240819,143400,508469895,1535,1534,1535,1534,250
|
|
20240819,143300,508086345,1534,1535,1535,1534,1295
|
|
20240819,143200,506098620,1535,1535,1535,1535,1604
|
|
20240819,143100,503636480,1539,1539,1539,1539,0
|
|
20240819,143000,503636480,1539,1539,1539,1539,0
|
|
20240819,142900,503636480,1539,1539,1539,1539,0
|
|
20240819,142800,503636480,1539,1539,1539,1535,1133
|
|
20240819,142700,501895308,1538,1538,1538,1538,10
|
|
20240819,142600,501879928,1539,1539,1539,1539,0
|
|
20240819,142500,501879928,1539,1539,1539,1539,0
|
|
20240819,142400,501879928,1539,1539,1539,1539,0
|
|
20240819,142300,501879928,1539,1539,1539,1539,650
|
|
20240819,142200,500879578,1542,1542,1542,1542,50
|
|
20240819,142100,500802478,1542,1542,1542,1542,10
|
|
20240819,142000,500787058,1540,1540,1540,1540,0
|
|
20240819,141900,500787058,1540,1540,1540,1540,2498
|
|
20240819,141800,496940138,1540,1540,1540,1540,0
|
|
20240819,141700,496940138,1540,1541,1541,1540,1575
|
|
20240819,141600,494514161,1542,1542,1542,1542,492
|
|
20240819,141500,493755497,1542,1542,1542,1542,0
|
|
20240819,141400,493755497,1542,1542,1542,1542,144
|
|
20240819,141300,493533449,1542,1542,1542,1542,0
|
|
20240819,141200,493533449,1542,1542,1542,1542,0
|
|
20240819,141100,493533449,1542,1542,1542,1542,0
|
|
20240819,141000,493533449,1542,1542,1542,1542,639
|
|
20240819,140900,492548111,1542,1542,1542,1542,0
|
|
20240819,140800,492548111,1542,1542,1542,1542,0
|
|
20240819,140700,492548111,1542,1542,1542,1542,0
|
|
20240819,140600,492548111,1542,1542,1542,1542,10
|
|
20240819,140500,492532691,1541,1541,1541,1541,0
|
|
20240819,140400,492532691,1541,1541,1541,1541,0
|
|
20240819,140300,492532691,1541,1544,1544,1541,2924
|
|
20240819,140200,488021327,1544,1546,1546,1544,9188
|
|
20240819,140100,473834698,1545,1546,1546,1545,158
|
|
20240819,140000,473590587,1545,1545,1545,1545,0
|
|
20240819,135900,473590587,1545,1545,1545,1545,0
|
|
20240819,135800,473590587,1545,1545,1545,1545,4
|
|
20240819,135700,473584407,1545,1545,1545,1545,230
|
|
20240819,135600,473229057,1547,1547,1547,1547,0
|
|
20240819,135500,473229057,1547,1547,1547,1547,0
|
|
20240819,135400,473229057,1547,1547,1547,1547,338
|
|
20240819,135300,472706171,1547,1547,1547,1547,0
|
|
20240819,135200,472706171,1547,1547,1547,1547,0
|
|
20240819,135100,472706171,1547,1547,1547,1547,0
|
|
20240819,135000,472706171,1547,1547,1547,1547,565
|
|
20240819,134900,471832116,1547,1547,1547,1547,0
|
|
20240819,134800,471832116,1547,1547,1547,1547,0
|
|
20240819,134700,471832116,1547,1547,1547,1547,0
|
|
20240819,134600,471832116,1547,1545,1547,1545,1010
|
|
20240819,134500,470271154,1544,1544,1544,1544,761
|
|
20240819,134400,469096170,1543,1543,1543,1543,0
|
|
20240819,134300,469096170,1543,1543,1543,1543,0
|
|
20240819,134200,469096170,1543,1543,1543,1543,0
|
|
20240819,134100,469096170,1543,1543,1543,1543,0
|
|
20240819,134000,469096170,1543,1543,1543,1543,0
|
|
20240819,133900,469096170,1543,1543,1543,1543,151
|
|
20240819,133800,468863177,1543,1544,1544,1543,330
|
|
20240819,133700,468353703,1544,1544,1544,1544,103
|
|
20240819,133600,468194671,1544,1544,1544,1544,0
|
|
20240819,133500,468194671,1544,1544,1544,1544,11
|
|
20240819,133400,468177687,1543,1543,1543,1543,0
|
|
20240819,133300,468177687,1543,1543,1543,1543,136
|
|
20240819,133200,467967839,1542,1542,1542,1542,197
|
|
20240819,133100,467664065,1541,1541,1541,1541,10
|
|
20240819,133000,467648655,1541,1541,1541,1541,0
|
|
20240819,132900,467648655,1541,1541,1541,1541,152
|
|
20240819,132800,467414423,1540,1540,1540,1540,1719
|
|
20240819,132700,464767163,1540,1540,1540,1540,0
|
|
20240819,132600,464767163,1540,1540,1540,1540,15
|
|
20240819,132500,464744063,1540,1540,1540,1540,64
|
|
20240819,132400,464645503,1537,1537,1537,1537,0
|
|
20240819,132300,464645503,1537,1537,1537,1537,179
|
|
20240819,132200,464370380,1540,1540,1540,1540,0
|
|
20240819,132100,464370380,1540,1540,1540,1540,0
|
|
20240819,132000,464370380,1540,1540,1540,1540,0
|
|
20240819,131900,464370380,1540,1540,1540,1540,0
|
|
20240819,131800,464370380,1540,1540,1540,1540,150
|
|
20240819,131700,464139380,1540,1540,1540,1540,0
|
|
20240819,131600,464139380,1540,1540,1540,1540,0
|
|
20240819,131500,464139380,1540,1540,1540,1540,0
|
|
20240819,131400,464139380,1540,1540,1540,1540,0
|
|
20240819,131300,464139380,1540,1540,1540,1540,0
|
|
20240819,131200,464139380,1540,1540,1540,1540,0
|
|
20240819,131100,464139380,1540,1540,1540,1540,0
|
|
20240819,131000,464139380,1540,1540,1540,1540,0
|
|
20240819,130900,464139380,1540,1540,1540,1540,0
|
|
20240819,130800,464139380,1540,1540,1540,1540,200
|
|
20240819,130700,463831380,1540,1540,1540,1540,200
|
|
20240819,130600,463523380,1540,1540,1540,1540,0
|
|
20240819,130500,463523380,1540,1536,1540,1536,128
|
|
20240819,130400,463326768,1536,1536,1536,1536,61
|
|
20240819,130300,463233072,1536,1536,1536,1536,1164
|
|
20240819,130200,461445168,1535,1535,1535,1535,35
|
|
20240819,130100,461391443,1540,1540,1540,1540,0
|
|
20240819,130000,461391443,1540,1540,1540,1540,0
|
|
20240819,125900,461391443,1540,1540,1540,1540,0
|
|
20240819,125800,461391443,1540,1540,1540,1540,0
|
|
20240819,125700,461391443,1540,1540,1540,1540,0
|
|
20240819,125600,461391443,1540,1540,1540,1540,0
|
|
20240819,125500,461391443,1540,1540,1540,1540,0
|
|
20240819,125400,461391443,1540,1540,1540,1540,0
|
|
20240819,125300,461391443,1540,1540,1540,1540,1
|
|
20240819,125200,461389903,1540,1540,1540,1540,0
|
|
20240819,125100,461389903,1540,1540,1540,1540,0
|
|
20240819,125000,461389903,1540,1540,1540,1540,0
|
|
20240819,124900,461389903,1540,1540,1540,1540,100
|
|
20240819,124800,461235903,1540,1540,1540,1540,2
|
|
20240819,124700,461232823,1537,1537,1537,1537,0
|
|
20240819,124600,461232823,1537,1537,1537,1537,1255
|
|
20240819,124500,459303888,1537,1537,1537,1537,0
|
|
20240819,124400,459303888,1537,1536,1537,1536,374
|
|
20240819,124300,458729237,1537,1536,1537,1536,833
|
|
20240819,124200,457449319,1537,1538,1538,1537,669
|
|
20240819,124100,456420666,1539,1537,1539,1537,53
|
|
20240819,124000,456339201,1537,1537,1537,1537,3
|
|
20240819,123900,456334590,1537,1538,1539,1537,279
|
|
20240819,123800,455905511,1538,1538,1538,1538,959
|
|
20240819,123700,454430569,1539,1539,1539,1539,0
|
|
20240819,123600,454430569,1539,1539,1539,1539,55
|
|
20240819,123500,454345924,1540,1540,1540,1540,0
|
|
20240819,123400,454345924,1540,1540,1540,1540,0
|
|
20240819,123300,454345924,1540,1541,1541,1540,236
|
|
20240819,123200,453982474,1541,1541,1541,1541,2
|
|
20240819,123100,453979392,1539,1539,1539,1539,0
|
|
20240819,123000,453979392,1539,1540,1540,1539,56
|
|
20240819,122900,453893197,1540,1540,1540,1540,0
|
|
20240819,122800,453893197,1540,1540,1540,1540,0
|
|
20240819,122700,453893197,1540,1540,1540,1540,10
|
|
20240819,122600,453877797,1540,1540,1540,1540,0
|
|
20240819,122500,453877797,1540,1540,1540,1540,0
|
|
20240819,122400,453877797,1540,1542,1542,1540,731
|
|
20240819,122300,452751907,1544,1544,1544,1544,2
|
|
20240819,122200,452748819,1541,1543,1543,1541,6739
|
|
20240819,122100,442363928,1543,1543,1543,1543,161
|
|
20240819,122000,442115505,1545,1545,1545,1545,0
|
|
20240819,121900,442115505,1545,1545,1545,1545,0
|
|
20240819,121800,442115505,1545,1546,1546,1545,107
|
|
20240819,121700,441950187,1546,1545,1546,1545,200
|
|
20240819,121600,441641087,1546,1546,1546,1546,0
|
|
20240819,121500,441641087,1546,1546,1546,1546,0
|
|
20240819,121400,441641087,1546,1546,1546,1546,17
|
|
20240819,121300,441614805,1546,1546,1546,1546,0
|
|
20240819,121200,441614805,1546,1545,1546,1545,10
|
|
20240819,121100,441599354,1545,1545,1545,1545,0
|
|
20240819,121000,441599354,1545,1545,1545,1545,153
|
|
20240819,120900,441362969,1545,1545,1545,1545,67
|
|
20240819,120800,441259454,1546,1546,1546,1546,3
|
|
20240819,120700,441254816,1545,1545,1545,1545,7
|
|
20240819,120600,441244001,1545,1545,1545,1545,2
|
|
20240819,120500,441240911,1545,1545,1545,1545,0
|
|
20240819,120400,441240911,1545,1545,1545,1545,726
|
|
20240819,120300,440119241,1545,1545,1545,1545,10
|
|
20240819,120200,440103791,1545,1545,1545,1545,0
|
|
20240819,120100,440103791,1545,1545,1545,1545,0
|
|
20240819,120000,440103791,1545,1545,1545,1545,0
|
|
20240819,115900,440103791,1545,1545,1545,1545,0
|
|
20240819,115800,440103791,1545,1542,1545,1542,941
|
|
20240819,115700,438652679,1542,1542,1542,1542,0
|
|
20240819,115600,438652679,1542,1542,1542,1542,142
|
|
20240819,115500,438433715,1544,1544,1544,1544,0
|
|
20240819,115400,438433715,1544,1544,1544,1544,0
|
|
20240819,115300,438433715,1544,1544,1544,1544,0
|
|
20240819,115200,438433715,1544,1544,1544,1544,0
|
|
20240819,115100,438433715,1544,1544,1544,1544,0
|
|
20240819,115000,438433715,1544,1544,1544,1544,0
|
|
20240819,114900,438433715,1544,1544,1544,1544,0
|
|
20240819,114800,438433715,1544,1544,1544,1544,0
|
|
20240819,114700,438433715,1544,1544,1544,1544,0
|
|
20240819,114600,438433715,1544,1544,1544,1544,2000
|
|
20240819,114500,435345715,1544,1544,1544,1544,0
|
|
20240819,114400,435345715,1544,1544,1544,1544,0
|
|
20240819,114300,435345715,1544,1544,1544,1544,0
|
|
20240819,114200,435345715,1544,1544,1544,1544,0
|
|
20240819,114100,435345715,1544,1542,1544,1542,2676
|
|
20240819,114000,431219321,1542,1543,1543,1542,2000
|
|
20240819,113900,428135194,1542,1542,1542,1542,0
|
|
20240819,113800,428135194,1542,1542,1542,1542,0
|
|
20240819,113700,428135194,1542,1542,1542,1542,0
|
|
20240819,113600,428135194,1542,1542,1542,1542,178
|
|
20240819,113500,427860718,1542,1542,1542,1542,64
|
|
20240819,113400,427762030,1541,1541,1541,1541,0
|
|
20240819,113300,427762030,1541,1541,1541,1541,144
|
|
20240819,113200,427540126,1541,1541,1541,1541,0
|
|
20240819,113100,427540126,1541,1541,1541,1541,65
|
|
20240819,113000,427439961,1540,1540,1540,1540,0
|
|
20240819,112900,427439961,1540,1540,1540,1540,0
|
|
20240819,112800,427439961,1540,1540,1540,1540,0
|
|
20240819,112700,427439961,1540,1540,1542,1540,12026
|
|
20240819,112600,408919665,1540,1540,1540,1540,0
|
|
20240819,112500,408919665,1540,1540,1540,1540,0
|
|
20240819,112400,408919665,1540,1540,1540,1540,0
|
|
20240819,112300,408919665,1540,1540,1540,1540,2
|
|
20240819,112200,408916585,1540,1540,1540,1540,41
|
|
20240819,112100,408853445,1540,1540,1540,1540,132
|
|
20240819,112000,408650165,1540,1540,1540,1540,0
|
|
20240819,111900,408650165,1540,1540,1540,1540,20
|
|
20240819,111800,408619365,1540,1540,1540,1540,29
|
|
20240819,111700,408574705,1541,1541,1541,1541,10
|
|
20240819,111600,408559295,1539,1539,1539,1539,524
|
|
20240819,111500,407752859,1541,1541,1541,1541,0
|
|
20240819,111400,407752859,1541,1541,1541,1541,0
|
|
20240819,111300,407752859,1541,1541,1541,1541,1
|
|
20240819,111200,407751318,1536,1536,1536,1536,0
|
|
20240819,111100,407751318,1536,1536,1536,1536,0
|
|
20240819,111000,407751318,1536,1539,1539,1536,270
|
|
20240819,110900,407336111,1544,1544,1544,1544,24
|
|
20240819,110800,407299055,1544,1544,1544,1544,0
|
|
20240819,110700,407299055,1544,1544,1544,1544,1
|
|
20240819,110600,407297511,1547,1547,1547,1547,0
|
|
20240819,110500,407297511,1547,1547,1547,1547,0
|
|
20240819,110400,407297511,1547,1547,1547,1547,0
|
|
20240819,110300,407297511,1547,1547,1547,1547,0
|
|
20240819,110200,407297511,1547,1547,1547,1547,1
|
|
20240819,110100,407295964,1540,1540,1540,1540,0
|
|
20240819,110000,407295964,1540,1540,1540,1540,0
|
|
20240819,105900,407295964,1540,1540,1540,1540,3663
|
|
20240819,105800,401654944,1540,1540,1540,1540,1
|
|
20240819,105700,401653404,1537,1537,1537,1537,0
|
|
20240819,105600,401653404,1537,1537,1537,1537,0
|
|
20240819,105500,401653404,1537,1543,1543,1537,2435
|
|
20240819,105400,397904224,1552,1552,1552,1552,0
|
|
20240819,105300,397904224,1552,1552,1552,1552,1
|
|
20240819,105200,397902672,1546,1550,1550,1546,801
|
|
20240819,105100,396663275,1550,1561,1570,1547,9135
|
|
20240819,105000,382392023,1570,1545,1570,1543,15041
|
|
20240819,104900,358895091,1552,1541,1552,1541,7
|
|
20240819,104800,358884283,1540,1542,1542,1540,7
|
|
20240819,104700,358873499,1542,1542,1542,1542,1
|
|
20240819,104600,358871957,1544,1544,1544,1544,1
|
|
20240819,104500,358870413,1534,1539,1552,1534,744
|
|
20240819,104400,357724371,1531,1531,1531,1531,0
|
|
20240819,104300,357724371,1531,1531,1531,1531,0
|
|
20240819,104200,357724371,1531,1531,1531,1531,101507
|
|
20240819,104100,202317154,1531,1531,1531,1530,1992
|
|
20240819,104000,199268402,1531,1531,1531,1529,1480
|
|
20240819,103900,197003822,1531,1531,1531,1531,21441
|
|
20240819,103800,164177651,1531,1531,1531,1531,17918
|
|
20240819,103700,136745193,1531,1538,1538,1530,11875
|
|
20240819,103600,118555851,1540,1549,1549,1538,22002
|
|
20240819,103500,84604507,1552,1552,1552,1552,0
|
|
20240819,103400,84604507,1552,1552,1552,1552,0
|
|
20240819,103300,84604507,1552,1552,1552,1552,1
|
|
20240819,103200,84602955,1549,1549,1549,1549,0
|
|
20240819,103100,84602955,1549,1549,1549,1549,0
|
|
20240819,103000,84602955,1549,1549,1549,1549,10
|
|
20240819,102900,84587465,1549,1549,1549,1549,0
|
|
20240819,102800,84587465,1549,1549,1549,1549,142
|
|
20240819,102700,84367507,1552,1552,1552,1552,0
|
|
20240819,102600,84367507,1552,1552,1552,1552,7
|
|
20240819,102500,84356643,1548,1548,1548,1548,0
|
|
20240819,102400,84356643,1548,1548,1548,1548,0
|
|
20240819,102300,84356643,1548,1548,1548,1548,0
|
|
20240819,102200,84356643,1548,1548,1548,1548,3510
|
|
20240819,102100,78923163,1549,1549,1549,1549,0
|
|
20240819,102000,78923163,1549,1549,1549,1549,218
|
|
20240819,101900,78585481,1549,1549,1549,1549,63
|
|
20240819,101800,78487894,1549,1549,1549,1549,0
|
|
20240819,101700,78487894,1549,1549,1549,1549,0
|
|
20240819,101600,78487894,1549,1549,1549,1549,0
|
|
20240819,101500,78487894,1549,1549,1549,1549,152
|
|
20240819,101400,78252446,1548,1548,1548,1548,0
|
|
20240819,101300,78252446,1548,1548,1548,1548,0
|
|
20240819,101200,78252446,1548,1548,1548,1548,0
|
|
20240819,101100,78252446,1548,1555,1555,1548,480
|
|
20240819,101000,77509336,1547,1547,1547,1547,0
|
|
20240819,100900,77509336,1547,1547,1547,1547,0
|
|
20240819,100800,77509336,1547,1547,1547,1547,0
|
|
20240819,100700,77509336,1547,1547,1547,1547,0
|
|
20240819,100600,77509336,1547,1549,1549,1547,127
|
|
20240819,100500,77312809,1546,1546,1546,1546,0
|
|
20240819,100400,77312809,1546,1546,1546,1546,0
|
|
20240819,100300,77312809,1546,1554,1554,1546,23448
|
|
20240819,100200,40992221,1554,1554,1554,1554,0
|
|
20240819,100100,40992221,1554,1554,1554,1554,113
|
|
20240819,100000,40816619,1554,1554,1554,1554,0
|
|
20240819,095900,40816619,1554,1555,1555,1554,581
|
|
20240819,095800,39913300,1562,1562,1562,1562,0
|
|
20240819,095700,39913300,1562,1562,1562,1562,7
|
|
20240819,095600,39902366,1562,1562,1562,1562,2
|
|
20240819,095500,39899242,1553,1562,1562,1553,4745
|
|
20240819,095400,32514413,1562,1562,1562,1562,2
|
|
20240819,095300,32511289,1558,1563,1563,1558,846
|
|
20240819,095200,31193211,1563,1563,1563,1563,8
|
|
20240819,095100,31180707,1563,1563,1563,1563,10
|
|
20240819,095000,31165077,1563,1563,1563,1563,37
|
|
20240819,094900,31107246,1563,1562,1563,1562,6
|
|
20240819,094800,31097873,1562,1562,1562,1562,222
|
|
20240819,094700,30751109,1561,1560,1561,1560,276
|
|
20240819,094600,30320289,1562,1562,1562,1562,0
|
|
20240819,094500,30320289,1562,1560,1562,1560,8
|
|
20240819,094400,30307805,1563,1563,1563,1563,1
|
|
20240819,094300,30306242,1564,1564,1564,1564,0
|
|
20240819,094200,30306242,1564,1564,1564,1564,0
|
|
20240819,094100,30306242,1564,1564,1564,1564,0
|
|
20240819,094000,30306242,1564,1564,1564,1564,0
|
|
20240819,093900,30306242,1564,1564,1564,1564,0
|
|
20240819,093800,30306242,1564,1564,1564,1564,0
|
|
20240819,093700,30306242,1564,1564,1564,1564,2
|
|
20240819,093600,30303114,1560,1560,1560,1560,0
|
|
20240819,093500,30303114,1560,1560,1560,1560,53
|
|
20240819,093400,30220434,1564,1562,1564,1562,103
|
|
20240819,093300,30059542,1564,1564,1564,1564,2
|
|
20240819,093200,30056414,1560,1560,1560,1560,405
|
|
20240819,093100,29424614,1560,1561,1561,1560,34
|
|
20240819,093000,29371554,1560,1560,1560,1560,0
|
|
20240819,092900,29371554,1560,1560,1560,1560,126
|
|
20240819,092800,29174994,1564,1564,1564,1564,0
|
|
20240819,092700,29174994,1564,1564,1564,1564,0
|
|
20240819,092600,29174994,1564,1564,1564,1564,0
|
|
20240819,092500,29174994,1564,1564,1564,1564,0
|
|
20240819,092400,29174994,1564,1564,1564,1564,0
|
|
20240819,092300,29174994,1564,1560,1564,1560,35
|
|
20240819,092200,29120384,1564,1560,1564,1560,102
|
|
20240819,092100,28961256,1564,1564,1564,1564,0
|
|
20240819,092000,28961256,1564,1564,1564,1564,0
|
|
20240819,091900,28961256,1564,1560,1564,1560,12
|
|
20240819,091800,28942528,1564,1564,1564,1564,0
|
|
20240819,091700,28942528,1564,1564,1564,1564,0
|
|
20240819,091600,28942528,1564,1557,1564,1557,136
|
|
20240819,091500,28730762,1555,1555,1555,1551,1743
|
|
20240819,091400,26024397,1550,1550,1550,1550,0
|
|
20240819,091300,26024397,1550,1550,1550,1550,0
|
|
20240819,091200,26024397,1550,1550,1550,1550,0
|
|
20240819,091100,26024397,1550,1552,1552,1550,1000
|
|
20240819,091000,24473912,1552,1552,1552,1552,446
|
|
20240819,090900,23781720,1552,1552,1552,1552,1500
|
|
20240819,090800,21453720,1552,1552,1552,1552,387
|
|
20240819,090700,20853096,1552,1559,1563,1552,9603
|
|
20240819,090600,5916322,1566,1565,1566,1565,50
|
|
20240819,090500,5838061,1569,1569,1569,1569,0
|
|
20240819,090400,5838061,1569,1569,1569,1569,0
|
|
20240819,090300,5838061,1569,1569,1569,1569,102
|
|
20240819,090200,5678023,1569,1569,1569,1569,800
|
|
20240819,090100,4422823,1556,1556,1556,1556,500
|
|
20240819,090000,3644823,1570,1553,1570,1553,2329
|