665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200200,96822404,1726,1726,1726,1726,863
|
|
20240819,200100,96822404,1726,1726,1726,1726,0
|
|
20240819,200000,96822404,1726,1726,1726,1726,0
|
|
20240819,195900,96822404,1726,1726,1726,1726,0
|
|
20240819,195800,96822404,1726,1726,1726,1726,0
|
|
20240819,195700,96822404,1726,1726,1726,1726,0
|
|
20240819,195600,96822404,1726,1726,1726,1726,0
|
|
20240819,195500,96822404,1726,1726,1726,1726,0
|
|
20240819,195400,96822404,1726,1726,1726,1726,0
|
|
20240819,195300,96822404,1726,1726,1726,1726,0
|
|
20240819,195200,96822404,1726,1726,1726,1726,0
|
|
20240819,195100,96822404,1726,1726,1726,1726,0
|
|
20240819,195000,96822404,1726,1726,1726,1726,0
|
|
20240819,194900,96822404,1726,1726,1726,1726,0
|
|
20240819,194800,96822404,1726,1726,1726,1726,0
|
|
20240819,194700,96822404,1726,1726,1726,1726,0
|
|
20240819,194600,96822404,1726,1726,1726,1726,0
|
|
20240819,194500,96822404,1726,1726,1726,1726,0
|
|
20240819,194400,96822404,1726,1726,1726,1726,0
|
|
20240819,194300,96822404,1726,1726,1726,1726,0
|
|
20240819,194200,96822404,1726,1726,1726,1726,0
|
|
20240819,194100,96822404,1726,1726,1726,1726,0
|
|
20240819,194000,96822404,1726,1726,1726,1726,0
|
|
20240819,193900,96822404,1726,1726,1726,1726,0
|
|
20240819,193800,96822404,1726,1726,1726,1726,0
|
|
20240819,193700,96822404,1726,1726,1726,1726,0
|
|
20240819,193600,96822404,1726,1726,1726,1726,0
|
|
20240819,193500,96822404,1726,1726,1726,1726,0
|
|
20240819,193400,96822404,1726,1726,1726,1726,0
|
|
20240819,193300,96822404,1726,1726,1726,1726,0
|
|
20240819,193200,96822404,1726,1726,1726,1726,863
|
|
20240819,193100,96822404,1726,1726,1726,1726,0
|
|
20240819,193000,96822404,1726,1726,1726,1726,0
|
|
20240819,192900,96822404,1726,1726,1726,1726,0
|
|
20240819,192800,96822404,1726,1726,1726,1726,0
|
|
20240819,192700,96822404,1726,1726,1726,1726,0
|
|
20240819,192600,96822404,1726,1726,1726,1726,0
|
|
20240819,192500,96822404,1726,1726,1726,1726,0
|
|
20240819,192400,96822404,1726,1726,1726,1726,0
|
|
20240819,192300,96822404,1726,1726,1726,1726,0
|
|
20240819,192200,96822404,1726,1726,1726,1726,0
|
|
20240819,192100,96822404,1726,1726,1726,1726,0
|
|
20240819,192000,96822404,1726,1726,1726,1726,0
|
|
20240819,191900,96822404,1726,1726,1726,1726,0
|
|
20240819,191800,96822404,1726,1726,1726,1726,0
|
|
20240819,191700,96822404,1726,1726,1726,1726,0
|
|
20240819,191600,96822404,1726,1726,1726,1726,0
|
|
20240819,191500,96822404,1726,1726,1726,1726,0
|
|
20240819,191400,96822404,1726,1726,1726,1726,0
|
|
20240819,191300,96822404,1726,1726,1726,1726,0
|
|
20240819,191200,96822404,1726,1726,1726,1726,0
|
|
20240819,191100,96822404,1726,1726,1726,1726,0
|
|
20240819,191000,96822404,1726,1726,1726,1726,0
|
|
20240819,190900,96822404,1726,1726,1726,1726,0
|
|
20240819,190800,96822404,1726,1726,1726,1726,0
|
|
20240819,190700,96822404,1726,1726,1726,1726,0
|
|
20240819,190600,96822404,1726,1726,1726,1726,0
|
|
20240819,190500,96822404,1726,1726,1726,1726,0
|
|
20240819,190400,96822404,1726,1726,1726,1726,0
|
|
20240819,190300,96822404,1726,1726,1726,1726,0
|
|
20240819,190200,96822404,1726,1726,1726,1726,863
|
|
20240819,190100,96822404,1726,1726,1726,1726,0
|
|
20240819,190000,96822404,1726,1726,1726,1726,0
|
|
20240819,185900,96822404,1726,1726,1726,1726,0
|
|
20240819,185800,96822404,1726,1726,1726,1726,0
|
|
20240819,185700,96822404,1726,1726,1726,1726,0
|
|
20240819,185600,96822404,1726,1726,1726,1726,0
|
|
20240819,185500,96822404,1726,1726,1726,1726,0
|
|
20240819,185400,96822404,1726,1726,1726,1726,0
|
|
20240819,185300,96822404,1726,1726,1726,1726,0
|
|
20240819,185200,96822404,1726,1726,1726,1726,0
|
|
20240819,185100,96822404,1726,1726,1726,1726,0
|
|
20240819,185000,96822404,1726,1726,1726,1726,0
|
|
20240819,184900,96822404,1726,1726,1726,1726,0
|
|
20240819,184800,96822404,1726,1726,1726,1726,0
|
|
20240819,184700,96822404,1726,1726,1726,1726,0
|
|
20240819,184600,96822404,1726,1726,1726,1726,0
|
|
20240819,184500,96822404,1726,1726,1726,1726,0
|
|
20240819,184400,96822404,1726,1726,1726,1726,0
|
|
20240819,184300,96822404,1726,1726,1726,1726,0
|
|
20240819,184200,96822404,1726,1726,1726,1726,0
|
|
20240819,184100,96822404,1726,1726,1726,1726,0
|
|
20240819,184000,96822404,1726,1726,1726,1726,0
|
|
20240819,183900,96822404,1726,1726,1726,1726,0
|
|
20240819,183800,96822404,1726,1726,1726,1726,0
|
|
20240819,183700,96822404,1726,1726,1726,1726,0
|
|
20240819,183600,96822404,1726,1726,1726,1726,0
|
|
20240819,183500,96822404,1726,1726,1726,1726,0
|
|
20240819,183400,96822404,1726,1726,1726,1726,0
|
|
20240819,183300,96822404,1726,1726,1726,1726,0
|
|
20240819,183200,96822404,1726,1726,1726,1726,863
|
|
20240819,183100,96822404,1726,1726,1726,1726,0
|
|
20240819,183000,96822404,1726,1726,1726,1726,0
|
|
20240819,182900,96822404,1726,1726,1726,1726,0
|
|
20240819,182800,96822404,1726,1726,1726,1726,0
|
|
20240819,182700,96822404,1726,1726,1726,1726,0
|
|
20240819,182600,96822404,1726,1726,1726,1726,0
|
|
20240819,182500,96822404,1726,1726,1726,1726,0
|
|
20240819,182400,96822404,1726,1726,1726,1726,0
|
|
20240819,182300,96822404,1726,1726,1726,1726,0
|
|
20240819,182200,96822404,1726,1726,1726,1726,0
|
|
20240819,182100,96822404,1726,1726,1726,1726,0
|
|
20240819,182000,96822404,1726,1726,1726,1726,0
|
|
20240819,181900,96822404,1726,1726,1726,1726,0
|
|
20240819,181800,96822404,1726,1726,1726,1726,0
|
|
20240819,181700,96822404,1726,1726,1726,1726,0
|
|
20240819,181600,96822404,1726,1726,1726,1726,0
|
|
20240819,181500,96822404,1726,1726,1726,1726,0
|
|
20240819,181400,96822404,1726,1726,1726,1726,0
|
|
20240819,181300,96822404,1726,1726,1726,1726,0
|
|
20240819,181200,96822404,1726,1726,1726,1726,0
|
|
20240819,181100,96822404,1726,1726,1726,1726,0
|
|
20240819,181000,96822404,1726,1726,1726,1726,0
|
|
20240819,180900,96822404,1726,1726,1726,1726,0
|
|
20240819,180800,96822404,1726,1726,1726,1726,0
|
|
20240819,180700,96822404,1726,1726,1726,1726,0
|
|
20240819,180600,96822404,1726,1726,1726,1726,0
|
|
20240819,180500,96822404,1726,1726,1726,1726,0
|
|
20240819,180400,96822404,1726,1726,1726,1726,0
|
|
20240819,180300,96822404,1726,1726,1726,1726,0
|
|
20240819,180200,96822404,1726,1726,1726,1726,863
|
|
20240819,180100,96822404,1726,1726,1726,1726,0
|
|
20240819,180000,96822404,1726,1726,1726,1726,0
|
|
20240819,175900,96822404,1726,1726,1726,1726,0
|
|
20240819,175800,96822404,1726,1726,1726,1726,0
|
|
20240819,175700,96822404,1726,1726,1726,1726,0
|
|
20240819,175600,96822404,1726,1726,1726,1726,0
|
|
20240819,175500,96822404,1726,1726,1726,1726,0
|
|
20240819,175400,96822404,1726,1726,1726,1726,0
|
|
20240819,175300,96822404,1726,1726,1726,1726,0
|
|
20240819,175200,96822404,1726,1726,1726,1726,0
|
|
20240819,175100,96822404,1726,1726,1726,1726,0
|
|
20240819,175000,96822404,1726,1726,1726,1726,0
|
|
20240819,174900,96822404,1726,1726,1726,1726,0
|
|
20240819,174800,96822404,1726,1726,1726,1726,0
|
|
20240819,174700,96822404,1726,1726,1726,1726,0
|
|
20240819,174600,96822404,1726,1726,1726,1726,0
|
|
20240819,174500,96822404,1726,1726,1726,1726,0
|
|
20240819,174400,96822404,1726,1726,1726,1726,0
|
|
20240819,174300,96822404,1726,1726,1726,1726,0
|
|
20240819,174200,96822404,1726,1726,1726,1726,0
|
|
20240819,174100,96822404,1726,1726,1726,1726,0
|
|
20240819,174000,96822404,1726,1726,1726,1726,0
|
|
20240819,173900,96822404,1726,1726,1726,1726,0
|
|
20240819,173800,96822404,1726,1726,1726,1726,0
|
|
20240819,173700,96822404,1726,1726,1726,1726,0
|
|
20240819,173600,96822404,1726,1726,1726,1726,0
|
|
20240819,173500,96822404,1726,1726,1726,1726,0
|
|
20240819,173400,96822404,1726,1726,1726,1726,0
|
|
20240819,173300,96822404,1726,1726,1726,1726,0
|
|
20240819,173200,96822404,1726,1726,1726,1726,863
|
|
20240819,173100,96822404,1726,1726,1726,1726,0
|
|
20240819,173000,96822404,1726,1726,1726,1726,0
|
|
20240819,172900,96822404,1726,1726,1726,1726,0
|
|
20240819,172800,96822404,1726,1726,1726,1726,0
|
|
20240819,172700,96822404,1726,1726,1726,1726,0
|
|
20240819,172600,96822404,1726,1726,1726,1726,0
|
|
20240819,172500,96822404,1726,1726,1726,1726,0
|
|
20240819,172400,96822404,1726,1726,1726,1726,0
|
|
20240819,172300,96822404,1726,1726,1726,1726,0
|
|
20240819,172200,96822404,1726,1726,1726,1726,0
|
|
20240819,172100,96822404,1726,1726,1726,1726,0
|
|
20240819,172000,96822404,1726,1726,1726,1726,0
|
|
20240819,171900,96822404,1726,1726,1726,1726,0
|
|
20240819,171800,96822404,1726,1726,1726,1726,0
|
|
20240819,171700,96822404,1726,1726,1726,1726,0
|
|
20240819,171600,96822404,1726,1726,1726,1726,0
|
|
20240819,171500,96822404,1726,1726,1726,1726,0
|
|
20240819,171400,96822404,1726,1726,1726,1726,0
|
|
20240819,171300,96822404,1726,1726,1726,1726,0
|
|
20240819,171200,96822404,1726,1726,1726,1726,0
|
|
20240819,171100,96822404,1726,1726,1726,1726,0
|
|
20240819,171000,96822404,1726,1726,1726,1726,0
|
|
20240819,170900,96822404,1726,1726,1726,1726,0
|
|
20240819,170800,96822404,1726,1726,1726,1726,0
|
|
20240819,170700,96822404,1726,1726,1726,1726,0
|
|
20240819,170600,96822404,1726,1726,1726,1726,0
|
|
20240819,170500,96822404,1726,1726,1726,1726,0
|
|
20240819,170400,96822404,1726,1726,1726,1726,0
|
|
20240819,170300,96822404,1726,1726,1726,1726,0
|
|
20240819,170200,96822404,1726,1726,1726,1726,863
|
|
20240819,170100,96822404,1726,1726,1726,1726,0
|
|
20240819,170000,96822404,1726,1726,1726,1726,0
|
|
20240819,165900,96822404,1726,1726,1726,1726,0
|
|
20240819,165800,96822404,1726,1726,1726,1726,0
|
|
20240819,165700,96822404,1726,1726,1726,1726,0
|
|
20240819,165600,96822404,1726,1726,1726,1726,0
|
|
20240819,165500,96822404,1726,1726,1726,1726,0
|
|
20240819,165400,96822404,1726,1726,1726,1726,0
|
|
20240819,165300,96822404,1726,1726,1726,1726,0
|
|
20240819,165200,96822404,1726,1726,1726,1726,0
|
|
20240819,165100,96822404,1726,1726,1726,1726,0
|
|
20240819,165000,96822404,1726,1726,1726,1726,0
|
|
20240819,164900,96822404,1726,1726,1726,1726,0
|
|
20240819,164800,96822404,1726,1726,1726,1726,0
|
|
20240819,164700,96822404,1726,1726,1726,1726,0
|
|
20240819,164600,96822404,1726,1726,1726,1726,0
|
|
20240819,164500,96822404,1726,1726,1726,1726,0
|
|
20240819,164400,96822404,1726,1726,1726,1726,0
|
|
20240819,164300,96822404,1726,1726,1726,1726,0
|
|
20240819,164200,96822404,1726,1726,1726,1726,0
|
|
20240819,164100,96822404,1726,1726,1726,1726,0
|
|
20240819,164000,96822404,1726,1726,1726,1726,0
|
|
20240819,163900,96822404,1726,1726,1726,1726,0
|
|
20240819,163800,96822404,1726,1726,1726,1726,0
|
|
20240819,163700,96822404,1726,1726,1726,1726,0
|
|
20240819,163600,96822404,1726,1726,1726,1726,0
|
|
20240819,163500,96822404,1726,1726,1726,1726,0
|
|
20240819,163400,96822404,1726,1726,1726,1726,0
|
|
20240819,163300,96822404,1726,1726,1726,1726,0
|
|
20240819,163200,96822404,1726,1726,1726,1726,863
|
|
20240819,163100,96822404,1726,1726,1726,1726,0
|
|
20240819,163000,96822404,1726,1726,1726,1726,0
|
|
20240819,162900,96822404,1726,1726,1726,1726,0
|
|
20240819,162800,96822404,1726,1726,1726,1726,0
|
|
20240819,162700,96822404,1726,1726,1726,1726,0
|
|
20240819,162600,96822404,1726,1726,1726,1726,0
|
|
20240819,162500,96822404,1726,1726,1726,1726,0
|
|
20240819,162400,96822404,1726,1726,1726,1726,0
|
|
20240819,162300,96822404,1726,1726,1726,1726,0
|
|
20240819,162200,96822404,1726,1726,1726,1726,0
|
|
20240819,162100,96822404,1726,1726,1726,1726,0
|
|
20240819,162000,96822404,1726,1726,1726,1726,0
|
|
20240819,161900,96822404,1726,1726,1726,1726,0
|
|
20240819,161800,96822404,1726,1726,1726,1726,0
|
|
20240819,161700,96822404,1726,1726,1726,1726,0
|
|
20240819,161600,96822404,1726,1726,1726,1726,0
|
|
20240819,161500,96822404,1726,1726,1726,1726,0
|
|
20240819,161400,96822404,1726,1726,1726,1726,0
|
|
20240819,161300,96822404,1726,1726,1726,1726,0
|
|
20240819,161200,96822404,1726,1726,1726,1726,0
|
|
20240819,161100,96822404,1726,1726,1726,1726,0
|
|
20240819,161000,96822404,1726,1726,1726,1726,0
|
|
20240819,160900,96822404,1726,1726,1726,1726,0
|
|
20240819,160800,96822404,1726,1726,1726,1726,0
|
|
20240819,160700,96822404,1726,1726,1726,1726,0
|
|
20240819,160600,96822404,1726,1726,1726,1726,0
|
|
20240819,160500,96822404,1726,1726,1726,1726,0
|
|
20240819,160400,96822404,1726,1726,1726,1726,0
|
|
20240819,160300,96822404,1726,1726,1726,1726,0
|
|
20240819,160200,96822404,1726,1726,1726,1726,863
|
|
20240819,160100,96822404,1726,1726,1726,1726,0
|
|
20240819,160000,96822404,1726,1726,1726,1726,0
|
|
20240819,155900,96822404,1726,1726,1726,1726,0
|
|
20240819,155800,96822404,1726,1726,1726,1726,0
|
|
20240819,155700,96822404,1726,1726,1726,1726,0
|
|
20240819,155600,96822404,1726,1726,1726,1726,0
|
|
20240819,155500,96822404,1726,1726,1726,1726,0
|
|
20240819,155400,96822404,1726,1726,1726,1726,0
|
|
20240819,155300,96822404,1726,1726,1726,1726,0
|
|
20240819,155200,96822404,1726,1726,1726,1726,0
|
|
20240819,155100,96822404,1726,1726,1726,1726,0
|
|
20240819,155000,96822404,1726,1726,1726,1726,0
|
|
20240819,154900,96822404,1726,1726,1726,1726,0
|
|
20240819,154800,96822404,1726,1726,1726,1726,0
|
|
20240819,154700,96822404,1726,1726,1726,1726,0
|
|
20240819,154600,96822404,1726,1726,1726,1726,0
|
|
20240819,154500,96822404,1726,1726,1726,1726,0
|
|
20240819,154400,96822404,1726,1726,1726,1726,0
|
|
20240819,154300,96822404,1726,1726,1726,1726,0
|
|
20240819,154200,96822404,1726,1726,1726,1726,0
|
|
20240819,154100,96822404,1726,1726,1726,1726,0
|
|
20240819,154000,96822404,1726,1726,1726,1726,0
|
|
20240819,153900,96822404,1726,1726,1726,1726,0
|
|
20240819,153800,96822404,1726,1726,1726,1726,0
|
|
20240819,153700,96822404,1726,1726,1726,1726,0
|
|
20240819,153600,96822404,1726,1726,1726,1726,0
|
|
20240819,153500,96822404,1726,1726,1726,1726,0
|
|
20240819,153400,96822404,1726,1726,1726,1726,0
|
|
20240819,153300,96822404,1726,1726,1726,1726,0
|
|
20240819,153200,96822404,1726,1726,1726,1726,863
|
|
20240819,153100,96822404,1726,1726,1726,1726,0
|
|
20240819,153000,96822404,1726,1726,1726,1726,863
|
|
20240819,152900,95332866,1729,1729,1729,1729,0
|
|
20240819,152800,95332866,1729,1729,1729,1729,0
|
|
20240819,152700,95332866,1729,1729,1729,1729,0
|
|
20240819,152600,95332866,1729,1729,1729,1729,0
|
|
20240819,152500,95332866,1729,1729,1729,1729,0
|
|
20240819,152400,95332866,1729,1729,1729,1729,0
|
|
20240819,152300,95332866,1729,1729,1729,1729,0
|
|
20240819,152200,95332866,1729,1729,1729,1729,0
|
|
20240819,152100,95332866,1729,1729,1729,1729,0
|
|
20240819,152000,95332866,1729,1729,1729,1729,0
|
|
20240819,151900,95332866,1729,1729,1730,1716,359
|
|
20240819,151800,94714541,1722,1734,1734,1722,273
|
|
20240819,151700,94243091,1734,1731,1734,1730,109
|
|
20240819,151600,94054499,1735,1735,1735,1735,0
|
|
20240819,151500,94054499,1735,1735,1735,1735,0
|
|
20240819,151400,94054499,1735,1735,1735,1735,0
|
|
20240819,151300,94054499,1735,1735,1735,1735,0
|
|
20240819,151200,94054499,1735,1733,1735,1732,9
|
|
20240819,151100,94038905,1736,1736,1736,1736,0
|
|
20240819,151000,94038905,1736,1736,1736,1736,0
|
|
20240819,150900,94038905,1736,1736,1736,1736,0
|
|
20240819,150800,94038905,1736,1736,1736,1736,0
|
|
20240819,150700,94038905,1736,1736,1736,1736,0
|
|
20240819,150600,94038905,1736,1734,1736,1734,5
|
|
20240819,150500,94030231,1736,1733,1736,1723,427
|
|
20240819,150400,93293486,1737,1737,1737,1737,0
|
|
20240819,150300,93293486,1737,1737,1737,1737,0
|
|
20240819,150200,93293486,1737,1737,1737,1737,0
|
|
20240819,150100,93293486,1737,1734,1737,1726,152
|
|
20240819,150000,93030658,1737,1737,1737,1737,0
|
|
20240819,145900,93030658,1737,1737,1737,1737,0
|
|
20240819,145800,93030658,1737,1737,1737,1737,5
|
|
20240819,145700,93021973,1737,1730,1737,1730,1966
|
|
20240819,145600,89612930,1734,1731,1734,1731,4
|
|
20240819,145500,89606003,1734,1734,1734,1734,0
|
|
20240819,145400,89606003,1734,1734,1734,1734,0
|
|
20240819,145300,89606003,1734,1734,1734,1732,22
|
|
20240819,145200,89567895,1734,1734,1734,1734,0
|
|
20240819,145100,89567895,1734,1734,1734,1734,1
|
|
20240819,145000,89566161,1734,1734,1734,1734,0
|
|
20240819,144900,89566161,1734,1734,1734,1734,0
|
|
20240819,144800,89566161,1734,1734,1734,1734,0
|
|
20240819,144700,89566161,1734,1734,1734,1734,0
|
|
20240819,144600,89566161,1734,1734,1734,1734,0
|
|
20240819,144500,89566161,1734,1734,1734,1732,48
|
|
20240819,144400,89482939,1734,1734,1734,1734,0
|
|
20240819,144300,89482939,1734,1734,1734,1734,0
|
|
20240819,144200,89482939,1734,1731,1734,1731,4
|
|
20240819,144100,89476009,1725,1731,1734,1725,101
|
|
20240819,144000,89301717,1734,1730,1734,1730,66
|
|
20240819,143900,89187529,1730,1730,1730,1730,100
|
|
20240819,143800,89014529,1725,1725,1725,1725,0
|
|
20240819,143700,89014529,1725,1730,1730,1725,1010
|
|
20240819,143600,87272195,1730,1730,1730,1730,12
|
|
20240819,143500,87251435,1728,1731,1731,1725,298
|
|
20240819,143400,86736840,1734,1732,1734,1732,4
|
|
20240819,143300,86729908,1734,1734,1734,1734,0
|
|
20240819,143200,86729908,1734,1734,1734,1734,0
|
|
20240819,143100,86729908,1734,1734,1734,1734,0
|
|
20240819,143000,86729908,1734,1734,1734,1734,0
|
|
20240819,142900,86729908,1734,1734,1734,1734,0
|
|
20240819,142800,86729908,1734,1732,1734,1732,104
|
|
20240819,142700,86549576,1734,1734,1734,1734,187
|
|
20240819,142600,86225318,1732,1733,1734,1732,12
|
|
20240819,142500,86204513,1732,1732,1733,1732,5
|
|
20240819,142400,86195852,1732,1732,1732,1732,6
|
|
20240819,142300,86185460,1734,1734,1734,1732,82
|
|
20240819,142200,86043278,1734,1734,1734,1734,11
|
|
20240819,142100,86024204,1734,1734,1734,1734,1
|
|
20240819,142000,86022470,1730,1730,1730,1730,61
|
|
20240819,141900,85916940,1730,1730,1730,1730,0
|
|
20240819,141800,85916940,1730,1730,1730,1730,100
|
|
20240819,141700,85743940,1730,1730,1730,1730,0
|
|
20240819,141600,85743940,1730,1728,1730,1728,102
|
|
20240819,141500,85567678,1728,1728,1728,1728,0
|
|
20240819,141400,85567678,1728,1731,1731,1728,81
|
|
20240819,141300,85427540,1734,1734,1734,1734,0
|
|
20240819,141200,85427540,1734,1734,1734,1734,0
|
|
20240819,141100,85427540,1734,1734,1734,1734,0
|
|
20240819,141000,85427540,1734,1734,1734,1734,0
|
|
20240819,140900,85427540,1734,1734,1734,1734,0
|
|
20240819,140800,85427540,1734,1733,1735,1732,19
|
|
20240819,140700,85394614,1738,1738,1738,1738,45
|
|
20240819,140600,85316404,1738,1738,1738,1738,5
|
|
20240819,140500,85307714,1738,1738,1738,1738,10
|
|
20240819,140400,85290334,1738,1734,1738,1734,20
|
|
20240819,140300,85255646,1735,1740,1740,1735,106
|
|
20240819,140200,85071233,1740,1740,1740,1740,0
|
|
20240819,140100,85071233,1740,1740,1740,1740,0
|
|
20240819,140000,85071233,1740,1740,1740,1740,80
|
|
20240819,135900,84932033,1740,1740,1740,1740,0
|
|
20240819,135800,84932033,1740,1740,1740,1740,254
|
|
20240819,135700,84490073,1740,1740,1740,1740,10
|
|
20240819,135600,84472673,1740,1740,1740,1740,0
|
|
20240819,135500,84472673,1740,1737,1740,1737,4
|
|
20240819,135400,84465719,1740,1739,1740,1739,101
|
|
20240819,135300,84289997,1739,1739,1739,1739,0
|
|
20240819,135200,84289997,1739,1735,1739,1734,55
|
|
20240819,135100,84194369,1739,1739,1739,1739,0
|
|
20240819,135000,84194369,1739,1739,1739,1739,2
|
|
20240819,134900,84190891,1733,1733,1733,1733,10
|
|
20240819,134800,84173561,1739,1739,1739,1739,0
|
|
20240819,134700,84173561,1739,1739,1739,1739,267
|
|
20240819,134600,83709248,1739,1739,1739,1739,0
|
|
20240819,134500,83709248,1739,1739,1739,1739,0
|
|
20240819,134400,83709248,1739,1739,1739,1739,11
|
|
20240819,134300,83690119,1739,1739,1739,1739,5
|
|
20240819,134200,83681424,1739,1739,1739,1739,0
|
|
20240819,134100,83681424,1739,1739,1739,1739,0
|
|
20240819,134000,83681424,1739,1739,1739,1739,0
|
|
20240819,133900,83681424,1739,1739,1739,1739,0
|
|
20240819,133800,83681424,1739,1739,1739,1739,0
|
|
20240819,133700,83681424,1739,1739,1739,1739,4
|
|
20240819,133600,83674468,1740,1740,1740,1740,0
|
|
20240819,133500,83674468,1740,1736,1740,1734,7
|
|
20240819,133400,83662318,1740,1740,1740,1740,0
|
|
20240819,133300,83662318,1740,1740,1740,1740,0
|
|
20240819,133200,83662318,1740,1740,1740,1740,0
|
|
20240819,133100,83662318,1740,1740,1740,1740,0
|
|
20240819,133000,83662318,1740,1729,1740,1727,340
|
|
20240819,132900,83074451,1729,1729,1729,1729,0
|
|
20240819,132800,83074451,1729,1729,1729,1729,0
|
|
20240819,132700,83074451,1729,1729,1729,1729,0
|
|
20240819,132600,83074451,1729,1729,1729,1729,0
|
|
20240819,132500,83074451,1729,1729,1729,1729,0
|
|
20240819,132400,83074451,1729,1729,1729,1729,0
|
|
20240819,132300,83074451,1729,1727,1729,1726,33
|
|
20240819,132200,83017465,1729,1728,1729,1728,3
|
|
20240819,132100,83012279,1729,1726,1729,1726,12
|
|
20240819,132000,82991564,1726,1726,1726,1726,5
|
|
20240819,131900,82982934,1726,1726,1726,1726,0
|
|
20240819,131800,82982934,1726,1722,1726,1721,9
|
|
20240819,131700,82967432,1722,1722,1722,1721,56
|
|
20240819,131600,82871027,1721,1722,1722,1721,20
|
|
20240819,131500,82836603,1722,1722,1722,1722,0
|
|
20240819,131400,82836603,1722,1726,1726,1722,3
|
|
20240819,131300,82831433,1722,1724,1729,1722,60
|
|
20240819,131200,82728036,1729,1729,1729,1724,9
|
|
20240819,131100,82712495,1724,1724,1729,1723,99
|
|
20240819,131000,82541834,1729,1724,1729,1724,6
|
|
20240819,130900,82531475,1729,1724,1729,1724,4
|
|
20240819,130800,82524569,1729,1724,1729,1724,2
|
|
20240819,130700,82521116,1729,1725,1729,1724,37
|
|
20240819,130600,82457297,1729,1729,1729,1729,0
|
|
20240819,130500,82457297,1729,1729,1729,1729,0
|
|
20240819,130400,82457297,1729,1729,1729,1729,10
|
|
20240819,130300,82440007,1729,1729,1729,1729,1529
|
|
20240819,130200,79796366,1729,1729,1729,1729,0
|
|
20240819,130100,79796366,1729,1729,1729,1729,0
|
|
20240819,130000,79796366,1729,1725,1729,1725,4
|
|
20240819,125900,79789462,1729,1729,1729,1725,6
|
|
20240819,125800,79779098,1729,1729,1729,1729,2
|
|
20240819,125700,79775640,1705,1705,1705,1705,0
|
|
20240819,125600,79775640,1705,1715,1715,1705,3072
|
|
20240819,125500,74532172,1715,1717,1717,1715,27
|
|
20240819,125400,74485863,1716,1717,1717,1715,281
|
|
20240819,125300,74003450,1717,1715,1717,1715,4712
|
|
20240819,125200,65913005,1717,1727,1727,1715,2478
|
|
20240819,125100,61654726,1727,1727,1727,1727,0
|
|
20240819,125000,61654726,1727,1727,1727,1727,86
|
|
20240819,124900,61506204,1728,1728,1728,1728,2
|
|
20240819,124800,61502748,1728,1728,1728,1728,2
|
|
20240819,124700,61499292,1729,1728,1729,1728,405
|
|
20240819,124600,60799053,1728,1728,1728,1728,0
|
|
20240819,124500,60799053,1728,1734,1734,1728,8306
|
|
20240819,124400,46428046,1741,1741,1741,1741,0
|
|
20240819,124300,46428046,1741,1741,1741,1741,0
|
|
20240819,124200,46428046,1741,1741,1741,1741,0
|
|
20240819,124100,46428046,1741,1741,1741,1741,0
|
|
20240819,124000,46428046,1741,1741,1741,1741,200
|
|
20240819,123900,46079846,1740,1739,1740,1739,1202
|
|
20240819,123800,43988623,1739,1739,1739,1739,300
|
|
20240819,123700,43466923,1729,1729,1729,1729,0
|
|
20240819,123600,43466923,1729,1729,1729,1729,0
|
|
20240819,123500,43466923,1729,1729,1729,1729,5
|
|
20240819,123400,43458278,1729,1730,1730,1729,2000
|
|
20240819,123300,39998823,1730,1730,1730,1730,0
|
|
20240819,123200,39998823,1730,1733,1733,1730,1500
|
|
20240819,123100,37402640,1731,1731,1731,1731,0
|
|
20240819,123000,37402640,1731,1731,1731,1731,0
|
|
20240819,122900,37402640,1731,1731,1731,1731,0
|
|
20240819,122800,37402640,1731,1731,1731,1731,0
|
|
20240819,122700,37402640,1731,1731,1731,1731,0
|
|
20240819,122600,37402640,1731,1735,1735,1731,1450
|
|
20240819,122500,34890727,1735,1737,1737,1735,658
|
|
20240819,122400,33749081,1740,1740,1740,1740,0
|
|
20240819,122300,33749081,1740,1740,1740,1740,2
|
|
20240819,122200,33745601,1740,1740,1740,1740,0
|
|
20240819,122100,33745601,1740,1740,1740,1740,0
|
|
20240819,122000,33745601,1740,1740,1740,1740,0
|
|
20240819,121900,33745601,1740,1740,1740,1740,0
|
|
20240819,121800,33745601,1740,1740,1740,1740,0
|
|
20240819,121700,33745601,1740,1740,1740,1740,0
|
|
20240819,121600,33745601,1740,1740,1740,1740,0
|
|
20240819,121500,33745601,1740,1740,1740,1740,0
|
|
20240819,121400,33745601,1740,1740,1740,1740,0
|
|
20240819,121300,33745601,1740,1739,1740,1739,601
|
|
20240819,121200,32700461,1739,1739,1739,1739,0
|
|
20240819,121100,32700461,1739,1737,1739,1734,534
|
|
20240819,121000,31773924,1739,1740,1740,1738,18
|
|
20240819,120900,31742620,1740,1740,1740,1740,0
|
|
20240819,120800,31742620,1740,1740,1740,1740,0
|
|
20240819,120700,31742620,1740,1740,1740,1740,0
|
|
20240819,120600,31742620,1740,1740,1740,1740,0
|
|
20240819,120500,31742620,1740,1740,1740,1740,0
|
|
20240819,120400,31742620,1740,1740,1740,1740,0
|
|
20240819,120300,31742620,1740,1740,1740,1737,12
|
|
20240819,120200,31721766,1740,1740,1740,1740,0
|
|
20240819,120100,31721766,1740,1738,1740,1738,2
|
|
20240819,120000,31718288,1740,1740,1740,1740,0
|
|
20240819,115900,31718288,1740,1740,1740,1740,0
|
|
20240819,115800,31718288,1740,1740,1740,1740,0
|
|
20240819,115700,31718288,1740,1740,1740,1740,0
|
|
20240819,115600,31718288,1740,1740,1740,1740,110
|
|
20240819,115500,31526888,1740,1740,1740,1740,100
|
|
20240819,115400,31352888,1740,1740,1740,1740,150
|
|
20240819,115300,31091888,1741,1740,1741,1740,502
|
|
20240819,115200,30218406,1740,1740,1740,1740,0
|
|
20240819,115100,30218406,1740,1739,1740,1739,2
|
|
20240819,115000,30214927,1740,1740,1740,1740,0
|
|
20240819,114900,30214927,1740,1740,1740,1740,0
|
|
20240819,114800,30214927,1740,1738,1740,1738,9
|
|
20240819,114700,30199281,1740,1740,1740,1740,270
|
|
20240819,114600,29729481,1740,1740,1740,1740,0
|
|
20240819,114500,29729481,1740,1740,1740,1740,0
|
|
20240819,114400,29729481,1740,1740,1740,1740,0
|
|
20240819,114300,29729481,1740,1740,1740,1740,0
|
|
20240819,114200,29729481,1740,1740,1740,1740,0
|
|
20240819,114100,29729481,1740,1740,1740,1740,0
|
|
20240819,114000,29729481,1740,1739,1740,1739,5
|
|
20240819,113900,29720785,1740,1740,1740,1740,0
|
|
20240819,113800,29720785,1740,1740,1740,1740,0
|
|
20240819,113700,29720785,1740,1740,1740,1740,0
|
|
20240819,113600,29720785,1740,1740,1740,1740,0
|
|
20240819,113500,29720785,1740,1740,1740,1740,0
|
|
20240819,113400,29720785,1740,1740,1740,1740,0
|
|
20240819,113300,29720785,1740,1740,1740,1740,0
|
|
20240819,113200,29720785,1740,1740,1740,1740,0
|
|
20240819,113100,29720785,1740,1740,1740,1740,3
|
|
20240819,113000,29715565,1740,1740,1740,1740,0
|
|
20240819,112900,29715565,1740,1740,1740,1740,1
|
|
20240819,112800,29713825,1739,1738,1741,1738,22
|
|
20240819,112700,29675565,1741,1741,1741,1741,0
|
|
20240819,112600,29675565,1741,1740,1741,1740,7
|
|
20240819,112500,29663384,1741,1741,1741,1741,0
|
|
20240819,112400,29663384,1741,1741,1741,1741,0
|
|
20240819,112300,29663384,1741,1741,1741,1741,0
|
|
20240819,112200,29663384,1741,1740,1741,1740,73
|
|
20240819,112100,29536362,1740,1740,1740,1740,0
|
|
20240819,112000,29536362,1740,1740,1740,1740,0
|
|
20240819,111900,29536362,1740,1740,1740,1740,0
|
|
20240819,111800,29536362,1740,1740,1740,1740,0
|
|
20240819,111700,29536362,1740,1740,1740,1740,4
|
|
20240819,111600,29529402,1740,1738,1740,1738,5
|
|
20240819,111500,29520708,1741,1741,1741,1741,0
|
|
20240819,111400,29520708,1741,1741,1741,1741,0
|
|
20240819,111300,29520708,1741,1741,1741,1741,0
|
|
20240819,111200,29520708,1741,1741,1741,1741,0
|
|
20240819,111100,29520708,1741,1741,1741,1741,0
|
|
20240819,111000,29520708,1741,1741,1741,1741,1
|
|
20240819,110900,29518967,1741,1741,1741,1741,0
|
|
20240819,110800,29518967,1741,1741,1741,1741,0
|
|
20240819,110700,29518967,1741,1741,1741,1741,0
|
|
20240819,110600,29518967,1741,1741,1741,1741,0
|
|
20240819,110500,29518967,1741,1741,1741,1741,0
|
|
20240819,110400,29518967,1741,1741,1741,1741,0
|
|
20240819,110300,29518967,1741,1741,1741,1741,1
|
|
20240819,110200,29517226,1741,1737,1741,1737,152
|
|
20240819,110100,29253045,1737,1738,1738,1737,20
|
|
20240819,110000,29218295,1741,1741,1741,1741,0
|
|
20240819,105900,29218295,1741,1741,1741,1741,0
|
|
20240819,105800,29218295,1741,1738,1741,1736,190
|
|
20240819,105700,28888105,1738,1738,1738,1738,0
|
|
20240819,105600,28888105,1738,1738,1741,1737,1136
|
|
20240819,105500,26913786,1741,1740,1741,1738,47
|
|
20240819,105400,26832084,1741,1741,1741,1741,0
|
|
20240819,105300,26832084,1741,1741,1741,1741,0
|
|
20240819,105200,26832084,1741,1739,1741,1739,2
|
|
20240819,105100,26828604,1741,1741,1741,1741,0
|
|
20240819,105000,26828604,1741,1741,1741,1741,0
|
|
20240819,104900,26828604,1741,1741,1741,1741,50
|
|
20240819,104800,26741554,1741,1741,1741,1741,0
|
|
20240819,104700,26741554,1741,1741,1741,1739,335
|
|
20240819,104600,26158385,1741,1740,1741,1740,2
|
|
20240819,104500,26154904,1741,1741,1741,1741,0
|
|
20240819,104400,26154904,1741,1741,1741,1741,1
|
|
20240819,104300,26153163,1739,1743,1744,1739,959
|
|
20240819,104200,24483496,1744,1743,1744,1743,2
|
|
20240819,104100,24480009,1744,1742,1744,1742,19
|
|
20240819,104000,24446907,1744,1744,1744,1744,0
|
|
20240819,103900,24446907,1744,1744,1744,1744,0
|
|
20240819,103800,24446907,1744,1744,1744,1744,0
|
|
20240819,103700,24446907,1744,1744,1744,1744,0
|
|
20240819,103600,24446907,1744,1744,1744,1744,20
|
|
20240819,103500,24412027,1744,1744,1744,1743,64
|
|
20240819,103400,24300421,1746,1746,1746,1746,0
|
|
20240819,103300,24300421,1746,1745,1746,1745,11
|
|
20240819,103200,24281225,1746,1746,1746,1746,0
|
|
20240819,103100,24281225,1746,1746,1746,1746,5
|
|
20240819,103000,24272495,1746,1746,1746,1746,1
|
|
20240819,102900,24270749,1746,1746,1746,1746,0
|
|
20240819,102800,24270749,1746,1746,1746,1746,10
|
|
20240819,102700,24253289,1746,1745,1746,1745,30
|
|
20240819,102600,24200937,1746,1746,1746,1746,1
|
|
20240819,102500,24199191,1747,1747,1747,1747,0
|
|
20240819,102400,24199191,1747,1747,1747,1747,1
|
|
20240819,102300,24197444,1747,1747,1747,1747,1
|
|
20240819,102200,24195697,1747,1747,1747,1747,0
|
|
20240819,102100,24195697,1747,1741,1747,1735,709
|
|
20240819,102000,22964723,1742,1741,1742,1741,4
|
|
20240819,101900,22957758,1742,1742,1742,1742,1
|
|
20240819,101800,22956016,1742,1745,1745,1742,106
|
|
20240819,101700,22771296,1747,1749,1749,1746,64
|
|
20240819,101600,22659419,1751,1751,1751,1750,107
|
|
20240819,101500,22472064,1751,1751,1751,1751,500
|
|
20240819,101400,21596564,1751,1750,1751,1748,11
|
|
20240819,101300,21577323,1751,1746,1752,1745,6
|
|
20240819,101200,21566838,1752,1737,1752,1737,89
|
|
20240819,101100,21411817,1737,1737,1737,1737,3
|
|
20240819,101000,21406606,1733,1733,1733,1733,0
|
|
20240819,100900,21406606,1733,1733,1733,1733,2
|
|
20240819,100800,21403140,1733,1734,1734,1731,2517
|
|
20240819,100700,17044372,1733,1737,1737,1733,123
|
|
20240819,100600,16831112,1737,1739,1741,1736,2096
|
|
20240819,100500,13190238,1741,1742,1742,1740,41
|
|
20240819,100400,13118889,1742,1740,1742,1740,3
|
|
20240819,100300,13113667,1743,1751,1751,1731,1176
|
|
20240819,100200,11061582,1752,1752,1752,1752,32
|
|
20240819,100100,11005518,1752,1758,1758,1752,601
|
|
20240819,100000,9952076,1759,1759,1759,1759,93
|
|
20240819,095900,9788489,1759,1759,1759,1759,54
|
|
20240819,095800,9693503,1761,1761,1761,1761,0
|
|
20240819,095700,9693503,1761,1759,1761,1759,8
|
|
20240819,095600,9679427,1761,1761,1761,1759,18
|
|
20240819,095500,9647753,1761,1763,1763,1759,46
|
|
20240819,095400,9566793,1762,1764,1765,1762,22
|
|
20240819,095300,9528011,1764,1767,1767,1764,36
|
|
20240819,095200,9464474,1766,1767,1767,1766,17
|
|
20240819,095100,9434447,1769,1769,1769,1769,10
|
|
20240819,095000,9416757,1769,1768,1769,1768,17
|
|
20240819,094900,9386686,1768,1768,1768,1768,26
|
|
20240819,094800,9340718,1768,1768,1770,1768,8
|
|
20240819,094700,9326570,1770,1770,1770,1770,207
|
|
20240819,094600,8960180,1770,1770,1770,1770,0
|
|
20240819,094500,8960180,1770,1768,1770,1768,8
|
|
20240819,094400,8946030,1771,1771,1771,1771,0
|
|
20240819,094300,8946030,1771,1771,1771,1771,0
|
|
20240819,094200,8946030,1771,1769,1771,1768,5
|
|
20240819,094100,8937185,1772,1768,1772,1760,752
|
|
20240819,094000,7612174,1772,1772,1772,1765,234
|
|
20240819,093900,7199092,1769,1772,1772,1769,143
|
|
20240819,093800,6945823,1772,1772,1772,1772,0
|
|
20240819,093700,6945823,1772,1776,1776,1772,239
|
|
20240819,093600,6522228,1778,1778,1778,1778,2
|
|
20240819,093500,6518672,1773,1776,1776,1773,38
|
|
20240819,093400,6451248,1778,1778,1778,1778,0
|
|
20240819,093300,6451248,1778,1778,1778,1778,0
|
|
20240819,093200,6451248,1778,1778,1778,1778,0
|
|
20240819,093100,6451248,1778,1776,1778,1776,104
|
|
20240819,093000,6266340,1778,1778,1778,1778,0
|
|
20240819,092900,6266340,1778,1780,1780,1776,585
|
|
20240819,092800,5226252,1780,1780,1780,1780,0
|
|
20240819,092700,5226252,1780,1780,1780,1780,0
|
|
20240819,092600,5226252,1780,1780,1780,1780,38
|
|
20240819,092500,5158612,1781,1781,1781,1781,0
|
|
20240819,092400,5158612,1781,1781,1781,1781,0
|
|
20240819,092300,5158612,1781,1781,1781,1781,161
|
|
20240819,092200,4871871,1781,1781,1781,1780,11
|
|
20240819,092100,4852285,1779,1779,1779,1779,5
|
|
20240819,092000,4843390,1780,1782,1782,1780,28
|
|
20240819,091900,4793533,1783,1783,1783,1783,0
|
|
20240819,091800,4793533,1783,1783,1784,1781,36
|
|
20240819,091700,4729393,1783,1782,1783,1781,446
|
|
20240819,091600,3934206,1783,1783,1783,1783,1
|
|
20240819,091500,3932423,1783,1783,1783,1783,0
|
|
20240819,091400,3932423,1783,1783,1783,1783,7
|
|
20240819,091300,3919942,1784,1782,1784,1780,33
|
|
20240819,091200,3861168,1784,1783,1784,1782,8
|
|
20240819,091100,3846906,1784,1785,1785,1784,5
|
|
20240819,091000,3837984,1785,1785,1785,1785,0
|
|
20240819,090900,3837984,1785,1785,1785,1785,0
|
|
20240819,090800,3837984,1785,1785,1785,1785,2
|
|
20240819,090700,3834414,1785,1784,1785,1784,26
|
|
20240819,090600,3788026,1784,1784,1784,1784,3
|
|
20240819,090500,3782674,1786,1782,1786,1776,61
|
|
20240819,090400,3674205,1787,1783,1787,1783,1003
|
|
20240819,090300,1884792,1785,1785,1785,1785,0
|
|
20240819,090200,1884792,1785,1785,1785,1785,2
|
|
20240819,090100,1881222,1776,1783,1785,1776,662
|
|
20240819,090000,704113,1785,1778,1785,1778,396
|