602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185900,180075415,1801,1801,1801,1801,130
|
|
20240819,185800,180075415,1801,1801,1801,1801,0
|
|
20240819,185700,180075415,1801,1801,1801,1801,0
|
|
20240819,185600,180075415,1801,1801,1801,1801,0
|
|
20240819,185500,180075415,1801,1801,1801,1801,0
|
|
20240819,185400,180075415,1801,1801,1801,1801,0
|
|
20240819,185300,180075415,1801,1801,1801,1801,0
|
|
20240819,185200,180075415,1801,1801,1801,1801,0
|
|
20240819,185100,180075415,1801,1801,1801,1801,0
|
|
20240819,185000,180075415,1801,1801,1801,1801,0
|
|
20240819,184900,180075415,1801,1801,1801,1801,0
|
|
20240819,184800,180075415,1801,1801,1801,1801,0
|
|
20240819,184700,180075415,1801,1801,1801,1801,0
|
|
20240819,184600,180075415,1801,1801,1801,1801,0
|
|
20240819,184500,180075415,1801,1801,1801,1801,0
|
|
20240819,184400,180075415,1801,1801,1801,1801,0
|
|
20240819,184300,180075415,1801,1801,1801,1801,0
|
|
20240819,184200,180075415,1801,1801,1801,1801,0
|
|
20240819,184100,180075415,1801,1801,1801,1801,0
|
|
20240819,184000,180075415,1801,1801,1801,1801,0
|
|
20240819,183900,180075415,1801,1801,1801,1801,0
|
|
20240819,183800,180075415,1801,1801,1801,1801,0
|
|
20240819,183700,180075415,1801,1801,1801,1801,0
|
|
20240819,183600,180075415,1801,1801,1801,1801,0
|
|
20240819,183500,180075415,1801,1801,1801,1801,0
|
|
20240819,183400,180075415,1801,1801,1801,1801,0
|
|
20240819,183300,180075415,1801,1801,1801,1801,0
|
|
20240819,183200,180075415,1801,1801,1801,1801,0
|
|
20240819,183100,180075415,1801,1801,1801,1801,0
|
|
20240819,183000,180075415,1801,1801,1801,1801,0
|
|
20240819,182900,180075415,1801,1801,1801,1801,130
|
|
20240819,182800,180075415,1801,1801,1801,1801,0
|
|
20240819,182700,180075415,1801,1801,1801,1801,0
|
|
20240819,182600,180075415,1801,1801,1801,1801,0
|
|
20240819,182500,180075415,1801,1801,1801,1801,0
|
|
20240819,182400,180075415,1801,1801,1801,1801,0
|
|
20240819,182300,180075415,1801,1801,1801,1801,0
|
|
20240819,182200,180075415,1801,1801,1801,1801,0
|
|
20240819,182100,180075415,1801,1801,1801,1801,0
|
|
20240819,182000,180075415,1801,1801,1801,1801,0
|
|
20240819,181900,180075415,1801,1801,1801,1801,0
|
|
20240819,181800,180075415,1801,1801,1801,1801,0
|
|
20240819,181700,180075415,1801,1801,1801,1801,0
|
|
20240819,181600,180075415,1801,1801,1801,1801,0
|
|
20240819,181500,180075415,1801,1801,1801,1801,0
|
|
20240819,181400,180075415,1801,1801,1801,1801,0
|
|
20240819,181300,180075415,1801,1801,1801,1801,0
|
|
20240819,181200,180075415,1801,1801,1801,1801,0
|
|
20240819,181100,180075415,1801,1801,1801,1801,0
|
|
20240819,181000,180075415,1801,1801,1801,1801,0
|
|
20240819,180900,180075415,1801,1801,1801,1801,0
|
|
20240819,180800,180075415,1801,1801,1801,1801,0
|
|
20240819,180700,180075415,1801,1801,1801,1801,0
|
|
20240819,180600,180075415,1801,1801,1801,1801,0
|
|
20240819,180500,180075415,1801,1801,1801,1801,0
|
|
20240819,180400,180075415,1801,1801,1801,1801,0
|
|
20240819,180300,180075415,1801,1801,1801,1801,0
|
|
20240819,180200,180075415,1801,1801,1801,1801,0
|
|
20240819,180100,180075415,1801,1801,1801,1801,0
|
|
20240819,180000,180075415,1801,1801,1801,1801,0
|
|
20240819,175900,180075415,1801,1801,1801,1801,130
|
|
20240819,175800,180075415,1801,1801,1801,1801,0
|
|
20240819,175700,180075415,1801,1801,1801,1801,0
|
|
20240819,175600,180075415,1801,1801,1801,1801,0
|
|
20240819,175500,180075415,1801,1801,1801,1801,0
|
|
20240819,175400,180075415,1801,1801,1801,1801,0
|
|
20240819,175300,180075415,1801,1801,1801,1801,0
|
|
20240819,175200,180075415,1801,1801,1801,1801,0
|
|
20240819,175100,180075415,1801,1801,1801,1801,0
|
|
20240819,175000,180075415,1801,1801,1801,1801,0
|
|
20240819,174900,180075415,1801,1801,1801,1801,0
|
|
20240819,174800,180075415,1801,1801,1801,1801,0
|
|
20240819,174700,180075415,1801,1801,1801,1801,0
|
|
20240819,174600,180075415,1801,1801,1801,1801,0
|
|
20240819,174500,180075415,1801,1801,1801,1801,0
|
|
20240819,174400,180075415,1801,1801,1801,1801,0
|
|
20240819,174300,180075415,1801,1801,1801,1801,0
|
|
20240819,174200,180075415,1801,1801,1801,1801,0
|
|
20240819,174100,180075415,1801,1801,1801,1801,0
|
|
20240819,174000,180075415,1801,1801,1801,1801,0
|
|
20240819,173900,180075415,1801,1801,1801,1801,0
|
|
20240819,173800,180075415,1801,1801,1801,1801,0
|
|
20240819,173700,180075415,1801,1801,1801,1801,0
|
|
20240819,173600,180075415,1801,1801,1801,1801,0
|
|
20240819,173500,180075415,1801,1801,1801,1801,0
|
|
20240819,173400,180075415,1801,1801,1801,1801,0
|
|
20240819,173300,180075415,1801,1801,1801,1801,0
|
|
20240819,173200,180075415,1801,1801,1801,1801,0
|
|
20240819,173100,180075415,1801,1801,1801,1801,0
|
|
20240819,173000,180075415,1801,1801,1801,1801,0
|
|
20240819,172900,180075415,1801,1801,1801,1801,130
|
|
20240819,172800,180075415,1801,1801,1801,1801,0
|
|
20240819,172700,180075415,1801,1801,1801,1801,0
|
|
20240819,172600,180075415,1801,1801,1801,1801,0
|
|
20240819,172500,180075415,1801,1801,1801,1801,0
|
|
20240819,172400,180075415,1801,1801,1801,1801,0
|
|
20240819,172300,180075415,1801,1801,1801,1801,0
|
|
20240819,172200,180075415,1801,1801,1801,1801,0
|
|
20240819,172100,180075415,1801,1801,1801,1801,0
|
|
20240819,172000,180075415,1801,1801,1801,1801,0
|
|
20240819,171900,180075415,1801,1801,1801,1801,0
|
|
20240819,171800,180075415,1801,1801,1801,1801,0
|
|
20240819,171700,180075415,1801,1801,1801,1801,0
|
|
20240819,171600,180075415,1801,1801,1801,1801,0
|
|
20240819,171500,180075415,1801,1801,1801,1801,0
|
|
20240819,171400,180075415,1801,1801,1801,1801,0
|
|
20240819,171300,180075415,1801,1801,1801,1801,0
|
|
20240819,171200,180075415,1801,1801,1801,1801,0
|
|
20240819,171100,180075415,1801,1801,1801,1801,0
|
|
20240819,171000,180075415,1801,1801,1801,1801,0
|
|
20240819,170900,180075415,1801,1801,1801,1801,0
|
|
20240819,170800,180075415,1801,1801,1801,1801,0
|
|
20240819,170700,180075415,1801,1801,1801,1801,0
|
|
20240819,170600,180075415,1801,1801,1801,1801,0
|
|
20240819,170500,180075415,1801,1801,1801,1801,0
|
|
20240819,170400,180075415,1801,1801,1801,1801,0
|
|
20240819,170300,180075415,1801,1801,1801,1801,0
|
|
20240819,170200,180075415,1801,1801,1801,1801,0
|
|
20240819,170100,180075415,1801,1801,1801,1801,0
|
|
20240819,170000,180075415,1801,1801,1801,1801,0
|
|
20240819,165900,180075415,1801,1801,1801,1801,130
|
|
20240819,165800,180075415,1801,1801,1801,1801,0
|
|
20240819,165700,180075415,1801,1801,1801,1801,0
|
|
20240819,165600,180075415,1801,1801,1801,1801,0
|
|
20240819,165500,180075415,1801,1801,1801,1801,0
|
|
20240819,165400,180075415,1801,1801,1801,1801,0
|
|
20240819,165300,180075415,1801,1801,1801,1801,0
|
|
20240819,165200,180075415,1801,1801,1801,1801,0
|
|
20240819,165100,180075415,1801,1801,1801,1801,0
|
|
20240819,165000,180075415,1801,1801,1801,1801,0
|
|
20240819,164900,180075415,1801,1801,1801,1801,0
|
|
20240819,164800,180075415,1801,1801,1801,1801,0
|
|
20240819,164700,180075415,1801,1801,1801,1801,0
|
|
20240819,164600,180075415,1801,1801,1801,1801,0
|
|
20240819,164500,180075415,1801,1801,1801,1801,0
|
|
20240819,164400,180075415,1801,1801,1801,1801,0
|
|
20240819,164300,180075415,1801,1801,1801,1801,0
|
|
20240819,164200,180075415,1801,1801,1801,1801,0
|
|
20240819,164100,180075415,1801,1801,1801,1801,0
|
|
20240819,164000,180075415,1801,1801,1801,1801,0
|
|
20240819,163900,180075415,1801,1801,1801,1801,0
|
|
20240819,163800,180075415,1801,1801,1801,1801,0
|
|
20240819,163700,180075415,1801,1801,1801,1801,0
|
|
20240819,163600,180075415,1801,1801,1801,1801,0
|
|
20240819,163500,180075415,1801,1801,1801,1801,0
|
|
20240819,163400,180075415,1801,1801,1801,1801,0
|
|
20240819,163300,180075415,1801,1801,1801,1801,0
|
|
20240819,163200,180075415,1801,1801,1801,1801,0
|
|
20240819,163100,180075415,1801,1801,1801,1801,0
|
|
20240819,163000,180075415,1801,1801,1801,1801,0
|
|
20240819,162900,180075415,1801,1801,1801,1801,130
|
|
20240819,162800,180075415,1801,1801,1801,1801,0
|
|
20240819,162700,180075415,1801,1801,1801,1801,0
|
|
20240819,162600,180075415,1801,1801,1801,1801,0
|
|
20240819,162500,180075415,1801,1801,1801,1801,0
|
|
20240819,162400,180075415,1801,1801,1801,1801,0
|
|
20240819,162300,180075415,1801,1801,1801,1801,0
|
|
20240819,162200,180075415,1801,1801,1801,1801,0
|
|
20240819,162100,180075415,1801,1801,1801,1801,0
|
|
20240819,162000,180075415,1801,1801,1801,1801,0
|
|
20240819,161900,180075415,1801,1801,1801,1801,0
|
|
20240819,161800,180075415,1801,1801,1801,1801,0
|
|
20240819,161700,180075415,1801,1801,1801,1801,0
|
|
20240819,161600,180075415,1801,1801,1801,1801,0
|
|
20240819,161500,180075415,1801,1801,1801,1801,0
|
|
20240819,161400,180075415,1801,1801,1801,1801,0
|
|
20240819,161300,180075415,1801,1801,1801,1801,0
|
|
20240819,161200,180075415,1801,1801,1801,1801,0
|
|
20240819,161100,180075415,1801,1801,1801,1801,0
|
|
20240819,161000,180075415,1801,1801,1801,1801,0
|
|
20240819,160900,180075415,1801,1801,1801,1801,0
|
|
20240819,160800,180075415,1801,1801,1801,1801,0
|
|
20240819,160700,180075415,1801,1801,1801,1801,0
|
|
20240819,160600,180075415,1801,1801,1801,1801,0
|
|
20240819,160500,180075415,1801,1801,1801,1801,0
|
|
20240819,160400,180075415,1801,1801,1801,1801,0
|
|
20240819,160300,180075415,1801,1801,1801,1801,0
|
|
20240819,160200,180075415,1801,1801,1801,1801,0
|
|
20240819,160100,180075415,1801,1801,1801,1801,0
|
|
20240819,160000,180075415,1801,1801,1801,1801,0
|
|
20240819,155900,180075415,1801,1801,1801,1801,130
|
|
20240819,155800,180075415,1801,1801,1801,1801,0
|
|
20240819,155700,180075415,1801,1801,1801,1801,0
|
|
20240819,155600,180075415,1801,1801,1801,1801,0
|
|
20240819,155500,180075415,1801,1801,1801,1801,0
|
|
20240819,155400,180075415,1801,1801,1801,1801,0
|
|
20240819,155300,180075415,1801,1801,1801,1801,0
|
|
20240819,155200,180075415,1801,1801,1801,1801,0
|
|
20240819,155100,180075415,1801,1801,1801,1801,0
|
|
20240819,155000,180075415,1801,1801,1801,1801,0
|
|
20240819,154900,180075415,1801,1801,1801,1801,0
|
|
20240819,154800,180075415,1801,1801,1801,1801,0
|
|
20240819,154700,180075415,1801,1801,1801,1801,0
|
|
20240819,154600,180075415,1801,1801,1801,1801,0
|
|
20240819,154500,180075415,1801,1801,1801,1801,0
|
|
20240819,154400,180075415,1801,1801,1801,1801,0
|
|
20240819,154300,180075415,1801,1801,1801,1801,0
|
|
20240819,154200,180075415,1801,1801,1801,1801,0
|
|
20240819,154100,180075415,1801,1801,1801,1801,0
|
|
20240819,154000,180075415,1801,1801,1801,1801,0
|
|
20240819,153900,180075415,1801,1801,1801,1801,0
|
|
20240819,153800,180075415,1801,1801,1801,1801,0
|
|
20240819,153700,180075415,1801,1801,1801,1801,0
|
|
20240819,153600,180075415,1801,1801,1801,1801,0
|
|
20240819,153500,180075415,1801,1801,1801,1801,0
|
|
20240819,153400,180075415,1801,1801,1801,1801,0
|
|
20240819,153300,180075415,1801,1801,1801,1801,0
|
|
20240819,153200,180075415,1801,1801,1801,1801,0
|
|
20240819,153100,180075415,1801,1801,1801,1801,0
|
|
20240819,153000,180075415,1801,1801,1801,1801,130
|
|
20240819,152900,179841285,1802,1802,1802,1802,0
|
|
20240819,152800,179841285,1802,1802,1802,1802,0
|
|
20240819,152700,179841285,1802,1802,1802,1802,0
|
|
20240819,152600,179841285,1802,1802,1802,1802,0
|
|
20240819,152500,179841285,1802,1802,1802,1802,0
|
|
20240819,152400,179841285,1802,1802,1802,1802,0
|
|
20240819,152300,179841285,1802,1802,1802,1802,0
|
|
20240819,152200,179841285,1802,1802,1802,1802,0
|
|
20240819,152100,179841285,1802,1802,1802,1802,0
|
|
20240819,152000,179841285,1802,1802,1802,1802,0
|
|
20240819,151900,179841285,1802,1802,1802,1802,1
|
|
20240819,151800,179839483,1794,1794,1794,1794,0
|
|
20240819,151700,179839483,1794,1794,1794,1794,0
|
|
20240819,151600,179839483,1794,1794,1794,1794,7
|
|
20240819,151500,179826925,1802,1794,1802,1794,2
|
|
20240819,151400,179823329,1795,1795,1795,1795,0
|
|
20240819,151300,179823329,1795,1795,1795,1795,0
|
|
20240819,151200,179823329,1795,1795,1795,1795,0
|
|
20240819,151100,179823329,1795,1795,1795,1795,0
|
|
20240819,151000,179823329,1795,1795,1795,1795,251
|
|
20240819,150900,179372784,1803,1803,1803,1803,0
|
|
20240819,150800,179372784,1803,1803,1803,1803,0
|
|
20240819,150700,179372784,1803,1803,1803,1803,0
|
|
20240819,150600,179372784,1803,1803,1803,1803,0
|
|
20240819,150500,179372784,1803,1802,1803,1802,100
|
|
20240819,150400,179192504,1803,1803,1803,1803,0
|
|
20240819,150300,179192504,1803,1803,1803,1803,0
|
|
20240819,150200,179192504,1803,1803,1803,1803,0
|
|
20240819,150100,179192504,1803,1800,1803,1800,1241
|
|
20240819,150000,176958674,1800,1800,1800,1800,0
|
|
20240819,145900,176958674,1800,1800,1800,1800,1
|
|
20240819,145800,176956874,1800,1800,1800,1800,75
|
|
20240819,145700,176821874,1800,1800,1804,1800,234
|
|
20240819,145600,176400670,1800,1800,1800,1800,200
|
|
20240819,145500,176040670,1800,1800,1800,1800,93
|
|
20240819,145400,175873270,1800,1800,1800,1800,100
|
|
20240819,145300,175693270,1800,1800,1800,1800,0
|
|
20240819,145200,175693270,1800,1800,1800,1800,0
|
|
20240819,145100,175693270,1800,1800,1800,1800,0
|
|
20240819,145000,175693270,1800,1799,1800,1799,1799
|
|
20240819,144900,172455669,1795,1795,1795,1795,0
|
|
20240819,144800,172455669,1795,1795,1795,1795,0
|
|
20240819,144700,172455669,1795,1795,1795,1795,0
|
|
20240819,144600,172455669,1795,1795,1795,1795,0
|
|
20240819,144500,172455669,1795,1795,1795,1795,0
|
|
20240819,144400,172455669,1795,1795,1795,1795,0
|
|
20240819,144300,172455669,1795,1795,1795,1795,0
|
|
20240819,144200,172455669,1795,1795,1795,1795,20
|
|
20240819,144100,172419769,1795,1795,1795,1795,0
|
|
20240819,144000,172419769,1795,1795,1795,1795,0
|
|
20240819,143900,172419769,1795,1795,1795,1795,253
|
|
20240819,143800,171965634,1795,1795,1795,1795,70
|
|
20240819,143700,171839984,1795,1795,1795,1795,0
|
|
20240819,143600,171839984,1795,1795,1795,1795,0
|
|
20240819,143500,171839984,1795,1795,1795,1795,430
|
|
20240819,143400,171068134,1796,1796,1796,1796,0
|
|
20240819,143300,171068134,1796,1796,1796,1796,100
|
|
20240819,143200,170888534,1796,1796,1796,1796,0
|
|
20240819,143100,170888534,1796,1796,1796,1796,0
|
|
20240819,143000,170888534,1796,1796,1796,1796,0
|
|
20240819,142900,170888534,1796,1796,1796,1796,0
|
|
20240819,142800,170888534,1796,1796,1796,1796,0
|
|
20240819,142700,170888534,1796,1796,1796,1796,0
|
|
20240819,142600,170888534,1796,1796,1796,1796,450
|
|
20240819,142500,170080334,1796,1796,1796,1796,487
|
|
20240819,142400,169205682,1797,1797,1797,1797,0
|
|
20240819,142300,169205682,1797,1798,1798,1797,528
|
|
20240819,142200,168256801,1799,1799,1799,1799,0
|
|
20240819,142100,168256801,1799,1799,1799,1799,1
|
|
20240819,142000,168255002,1799,1799,1799,1799,1
|
|
20240819,141900,168253203,1799,1799,1799,1799,0
|
|
20240819,141800,168253203,1799,1799,1799,1799,0
|
|
20240819,141700,168253203,1799,1799,1799,1799,0
|
|
20240819,141600,168253203,1799,1799,1799,1799,0
|
|
20240819,141500,168253203,1799,1799,1799,1799,0
|
|
20240819,141400,168253203,1799,1799,1799,1799,0
|
|
20240819,141300,168253203,1799,1799,1799,1799,0
|
|
20240819,141200,168253203,1799,1799,1799,1799,0
|
|
20240819,141100,168253203,1799,1799,1799,1799,0
|
|
20240819,141000,168253203,1799,1800,1800,1799,6
|
|
20240819,140900,168242404,1800,1800,1800,1800,0
|
|
20240819,140800,168242404,1800,1800,1800,1800,0
|
|
20240819,140700,168242404,1800,1800,1800,1800,0
|
|
20240819,140600,168242404,1800,1800,1800,1800,0
|
|
20240819,140500,168242404,1800,1800,1800,1800,4
|
|
20240819,140400,168235204,1799,1799,1799,1799,0
|
|
20240819,140300,168235204,1799,1799,1799,1799,0
|
|
20240819,140200,168235204,1799,1799,1799,1799,23
|
|
20240819,140100,168193827,1800,1800,1800,1800,0
|
|
20240819,140000,168193827,1800,1800,1800,1800,0
|
|
20240819,135900,168193827,1800,1800,1800,1800,0
|
|
20240819,135800,168193827,1800,1800,1800,1800,153
|
|
20240819,135700,167918427,1800,1800,1800,1800,0
|
|
20240819,135600,167918427,1800,1800,1800,1800,300
|
|
20240819,135500,167378427,1800,1800,1800,1800,0
|
|
20240819,135400,167378427,1800,1800,1800,1800,250
|
|
20240819,135300,166928427,1800,1800,1800,1800,0
|
|
20240819,135200,166928427,1800,1800,1800,1800,0
|
|
20240819,135100,166928427,1800,1800,1800,1800,0
|
|
20240819,135000,166928427,1800,1800,1800,1800,0
|
|
20240819,134900,166928427,1800,1800,1800,1800,0
|
|
20240819,134800,166928427,1800,1800,1800,1800,0
|
|
20240819,134700,166928427,1800,1800,1800,1800,0
|
|
20240819,134600,166928427,1800,1800,1800,1800,0
|
|
20240819,134500,166928427,1800,1800,1800,1800,30
|
|
20240819,134400,166874427,1805,1805,1805,1805,20
|
|
20240819,134300,166838327,1805,1805,1805,1805,100
|
|
20240819,134200,166657827,1805,1805,1805,1805,1
|
|
20240819,134100,166656022,1805,1805,1805,1805,0
|
|
20240819,134000,166656022,1805,1805,1805,1805,0
|
|
20240819,133900,166656022,1805,1805,1805,1805,0
|
|
20240819,133800,166656022,1805,1805,1805,1805,0
|
|
20240819,133700,166656022,1805,1802,1805,1802,5188
|
|
20240819,133600,157307240,1802,1802,1802,1802,30
|
|
20240819,133500,157253180,1802,1802,1802,1802,0
|
|
20240819,133400,157253180,1802,1802,1802,1802,0
|
|
20240819,133300,157253180,1802,1802,1802,1802,0
|
|
20240819,133200,157253180,1802,1802,1802,1802,0
|
|
20240819,133100,157253180,1802,1802,1802,1802,0
|
|
20240819,133000,157253180,1802,1802,1802,1802,0
|
|
20240819,132900,157253180,1802,1802,1802,1802,0
|
|
20240819,132800,157253180,1802,1802,1802,1802,0
|
|
20240819,132700,157253180,1802,1801,1802,1801,2725
|
|
20240819,132600,152343030,1802,1802,1802,1802,75
|
|
20240819,132500,152207880,1800,1800,1800,1800,0
|
|
20240819,132400,152207880,1800,1800,1800,1800,0
|
|
20240819,132300,152207880,1800,1800,1800,1800,25
|
|
20240819,132200,152162880,1800,1800,1800,1800,400
|
|
20240819,132100,151442880,1800,1802,1802,1800,775
|
|
20240819,132000,150047876,1800,1800,1800,1800,870
|
|
20240819,131900,148481876,1801,1801,1801,1801,23
|
|
20240819,131800,148440453,1800,1800,1800,1800,0
|
|
20240819,131700,148440453,1800,1800,1800,1800,0
|
|
20240819,131600,148440453,1800,1800,1800,1800,75
|
|
20240819,131500,148305453,1800,1800,1800,1800,0
|
|
20240819,131400,148305453,1800,1800,1800,1800,0
|
|
20240819,131300,148305453,1800,1800,1800,1800,0
|
|
20240819,131200,148305453,1800,1800,1800,1800,300
|
|
20240819,131100,147765453,1800,1800,1800,1800,608
|
|
20240819,131000,146671053,1800,1800,1800,1800,0
|
|
20240819,130900,146671053,1800,1800,1800,1800,0
|
|
20240819,130800,146671053,1800,1800,1800,1800,0
|
|
20240819,130700,146671053,1800,1800,1800,1800,0
|
|
20240819,130600,146671053,1800,1800,1800,1800,500
|
|
20240819,130500,145771053,1800,1800,1800,1800,0
|
|
20240819,130400,145771053,1800,1800,1800,1800,1000
|
|
20240819,130300,143971053,1801,1801,1801,1801,0
|
|
20240819,130200,143971053,1801,1801,1801,1801,0
|
|
20240819,130100,143971053,1801,1801,1801,1801,0
|
|
20240819,130000,143971053,1801,1801,1801,1801,0
|
|
20240819,125900,143971053,1801,1801,1801,1801,0
|
|
20240819,125800,143971053,1801,1801,1801,1801,0
|
|
20240819,125700,143971053,1801,1801,1801,1801,0
|
|
20240819,125600,143971053,1801,1801,1801,1801,0
|
|
20240819,125500,143971053,1801,1801,1801,1801,0
|
|
20240819,125400,143971053,1801,1801,1801,1801,0
|
|
20240819,125300,143971053,1801,1801,1801,1801,0
|
|
20240819,125200,143971053,1801,1801,1801,1801,21
|
|
20240819,125100,143933232,1800,1800,1800,1800,1000
|
|
20240819,125000,142133232,1800,1800,1800,1800,0
|
|
20240819,124900,142133232,1800,1800,1800,1800,0
|
|
20240819,124800,142133232,1800,1800,1800,1800,0
|
|
20240819,124700,142133232,1800,1800,1800,1800,0
|
|
20240819,124600,142133232,1800,1800,1800,1800,0
|
|
20240819,124500,142133232,1800,1800,1800,1800,0
|
|
20240819,124400,142133232,1800,1800,1800,1800,0
|
|
20240819,124300,142133232,1800,1800,1800,1800,28
|
|
20240819,124200,142082832,1800,1800,1800,1800,0
|
|
20240819,124100,142082832,1800,1800,1800,1800,87
|
|
20240819,124000,141926232,1800,1800,1800,1800,100
|
|
20240819,123900,141746232,1800,1800,1800,1800,0
|
|
20240819,123800,141746232,1800,1800,1800,1800,100
|
|
20240819,123700,141566232,1802,1802,1802,1802,0
|
|
20240819,123600,141566232,1802,1802,1802,1802,0
|
|
20240819,123500,141566232,1802,1802,1802,1802,0
|
|
20240819,123400,141566232,1802,1802,1802,1802,0
|
|
20240819,123300,141566232,1802,1802,1802,1802,0
|
|
20240819,123200,141566232,1802,1802,1802,1802,0
|
|
20240819,123100,141566232,1802,1802,1802,1802,0
|
|
20240819,123000,141566232,1802,1802,1802,1802,0
|
|
20240819,122900,141566232,1802,1802,1802,1802,0
|
|
20240819,122800,141566232,1802,1802,1802,1802,0
|
|
20240819,122700,141566232,1802,1800,1802,1800,2000
|
|
20240819,122600,137963432,1800,1800,1800,1800,0
|
|
20240819,122500,137963432,1800,1800,1800,1800,0
|
|
20240819,122400,137963432,1800,1800,1800,1800,0
|
|
20240819,122300,137963432,1800,1800,1800,1800,784
|
|
20240819,122200,136552232,1800,1800,1800,1800,0
|
|
20240819,122100,136552232,1800,1800,1800,1800,0
|
|
20240819,122000,136552232,1800,1800,1800,1800,0
|
|
20240819,121900,136552232,1800,1800,1800,1800,0
|
|
20240819,121800,136552232,1800,1800,1800,1800,0
|
|
20240819,121700,136552232,1800,1800,1800,1800,0
|
|
20240819,121600,136552232,1800,1800,1800,1800,0
|
|
20240819,121500,136552232,1800,1800,1800,1800,0
|
|
20240819,121400,136552232,1800,1800,1800,1800,4000
|
|
20240819,121300,129352232,1800,1800,1800,1800,100
|
|
20240819,121200,129172232,1800,1800,1800,1800,200
|
|
20240819,121100,128812232,1805,1805,1805,1805,0
|
|
20240819,121000,128812232,1805,1805,1805,1805,0
|
|
20240819,120900,128812232,1805,1805,1805,1805,0
|
|
20240819,120800,128812232,1805,1805,1805,1805,0
|
|
20240819,120700,128812232,1805,1805,1805,1805,0
|
|
20240819,120600,128812232,1805,1805,1805,1805,610
|
|
20240819,120500,127711182,1805,1805,1805,1805,0
|
|
20240819,120400,127711182,1805,1805,1805,1805,0
|
|
20240819,120300,127711182,1805,1805,1805,1805,4
|
|
20240819,120200,127703962,1805,1805,1805,1805,0
|
|
20240819,120100,127703962,1805,1805,1805,1805,6738
|
|
20240819,120000,115541872,1805,1805,1805,1805,0
|
|
20240819,115900,115541872,1805,1805,1805,1805,20
|
|
20240819,115800,115505772,1805,1800,1805,1800,2269
|
|
20240819,115700,111415220,1797,1797,1797,1797,0
|
|
20240819,115600,111415220,1797,1797,1797,1797,0
|
|
20240819,115500,111415220,1797,1797,1797,1797,0
|
|
20240819,115400,111415220,1797,1797,1797,1797,0
|
|
20240819,115300,111415220,1797,1797,1797,1797,0
|
|
20240819,115200,111415220,1797,1797,1797,1797,0
|
|
20240819,115100,111415220,1797,1797,1797,1797,0
|
|
20240819,115000,111415220,1797,1797,1797,1797,0
|
|
20240819,114900,111415220,1797,1797,1797,1797,0
|
|
20240819,114800,111415220,1797,1797,1797,1797,0
|
|
20240819,114700,111415220,1797,1797,1797,1797,0
|
|
20240819,114600,111415220,1797,1797,1797,1797,5
|
|
20240819,114500,111406235,1798,1798,1798,1798,21
|
|
20240819,114400,111368477,1799,1799,1799,1799,0
|
|
20240819,114300,111368477,1799,1799,1799,1799,0
|
|
20240819,114200,111368477,1799,1799,1799,1799,0
|
|
20240819,114100,111368477,1799,1799,1799,1799,0
|
|
20240819,114000,111368477,1799,1799,1799,1799,0
|
|
20240819,113900,111368477,1799,1799,1799,1799,0
|
|
20240819,113800,111368477,1799,1799,1799,1799,20
|
|
20240819,113700,111332497,1800,1800,1800,1800,0
|
|
20240819,113600,111332497,1800,1800,1800,1800,0
|
|
20240819,113500,111332497,1800,1800,1800,1800,1
|
|
20240819,113400,111330697,1796,1796,1796,1796,90
|
|
20240819,113300,111169057,1796,1796,1796,1796,391
|
|
20240819,113200,110466821,1796,1796,1796,1796,20
|
|
20240819,113100,110430901,1795,1796,1796,1795,235
|
|
20240819,113000,110008916,1796,1796,1796,1796,350
|
|
20240819,112900,109380316,1800,1800,1800,1800,0
|
|
20240819,112800,109380316,1800,1800,1800,1800,0
|
|
20240819,112700,109380316,1800,1800,1800,1800,0
|
|
20240819,112600,109380316,1800,1800,1800,1800,0
|
|
20240819,112500,109380316,1800,1800,1800,1800,0
|
|
20240819,112400,109380316,1800,1800,1800,1800,0
|
|
20240819,112300,109380316,1800,1800,1800,1800,13
|
|
20240819,112200,109356916,1795,1800,1800,1795,849
|
|
20240819,112100,107832856,1795,1795,1795,1795,0
|
|
20240819,112000,107832856,1795,1795,1795,1795,0
|
|
20240819,111900,107832856,1795,1795,1795,1795,0
|
|
20240819,111800,107832856,1795,1795,1795,1795,75
|
|
20240819,111700,107698231,1796,1796,1796,1796,0
|
|
20240819,111600,107698231,1796,1796,1796,1796,200
|
|
20240819,111500,107339031,1795,1795,1795,1795,0
|
|
20240819,111400,107339031,1795,1796,1796,1795,10
|
|
20240819,111300,107321077,1800,1800,1800,1800,0
|
|
20240819,111200,107321077,1800,1800,1800,1800,870
|
|
20240819,111100,105755077,1796,1796,1796,1796,0
|
|
20240819,111000,105755077,1796,1796,1796,1796,319
|
|
20240819,110900,105182153,1795,1795,1795,1795,0
|
|
20240819,110800,105182153,1795,1796,1796,1795,300
|
|
20240819,110700,104643422,1800,1800,1800,1800,124
|
|
20240819,110600,104420222,1800,1800,1800,1800,0
|
|
20240819,110500,104420222,1800,1800,1800,1800,0
|
|
20240819,110400,104420222,1800,1800,1800,1800,1
|
|
20240819,110300,104418422,1796,1796,1796,1796,0
|
|
20240819,110200,104418422,1796,1796,1796,1796,0
|
|
20240819,110100,104418422,1796,1796,1796,1796,0
|
|
20240819,110000,104418422,1796,1800,1800,1796,78
|
|
20240819,105900,104278328,1800,1800,1800,1800,0
|
|
20240819,105800,104278328,1800,1800,1800,1800,224
|
|
20240819,105700,103875128,1800,1800,1800,1800,1000
|
|
20240819,105600,102075128,1800,1800,1800,1800,0
|
|
20240819,105500,102075128,1800,1800,1800,1800,1
|
|
20240819,105400,102073328,1793,1793,1793,1793,0
|
|
20240819,105300,102073328,1793,1793,1793,1793,0
|
|
20240819,105200,102073328,1793,1792,1793,1792,250
|
|
20240819,105100,101625278,1792,1795,1795,1792,3716
|
|
20240819,105000,94962306,1800,1800,1800,1800,0
|
|
20240819,104900,94962306,1800,1800,1800,1800,0
|
|
20240819,104800,94962306,1800,1800,1800,1800,0
|
|
20240819,104700,94962306,1800,1800,1800,1800,0
|
|
20240819,104600,94962306,1800,1800,1800,1800,0
|
|
20240819,104500,94962306,1800,1800,1800,1800,0
|
|
20240819,104400,94962306,1800,1800,1800,1800,0
|
|
20240819,104300,94962306,1800,1799,1800,1799,1000
|
|
20240819,104200,93162317,1799,1799,1799,1799,0
|
|
20240819,104100,93162317,1799,1799,1799,1799,0
|
|
20240819,104000,93162317,1799,1799,1799,1799,0
|
|
20240819,103900,93162317,1799,1799,1799,1799,1
|
|
20240819,103800,93160518,1800,1800,1800,1800,0
|
|
20240819,103700,93160518,1800,1800,1800,1800,0
|
|
20240819,103600,93160518,1800,1800,1800,1800,0
|
|
20240819,103500,93160518,1800,1800,1800,1800,0
|
|
20240819,103400,93160518,1800,1800,1800,1800,0
|
|
20240819,103300,93160518,1800,1800,1800,1800,0
|
|
20240819,103200,93160518,1800,1800,1800,1800,0
|
|
20240819,103100,93160518,1800,1800,1800,1800,0
|
|
20240819,103000,93160518,1800,1800,1800,1800,0
|
|
20240819,102900,93160518,1800,1800,1800,1800,0
|
|
20240819,102800,93160518,1800,1800,1800,1800,1
|
|
20240819,102700,93158718,1800,1800,1800,1800,17
|
|
20240819,102600,93128118,1800,1800,1800,1800,1
|
|
20240819,102500,93126318,1800,1800,1800,1800,1
|
|
20240819,102400,93124518,1793,1793,1793,1793,0
|
|
20240819,102300,93124518,1793,1793,1793,1793,0
|
|
20240819,102200,93124518,1793,1793,1793,1793,100
|
|
20240819,102100,92945218,1800,1800,1800,1800,0
|
|
20240819,102000,92945218,1800,1800,1800,1800,0
|
|
20240819,101900,92945218,1800,1800,1800,1800,0
|
|
20240819,101800,92945218,1800,1799,1800,1799,7706
|
|
20240819,101700,79074419,1799,1799,1799,1799,0
|
|
20240819,101600,79074419,1799,1799,1799,1799,50
|
|
20240819,101500,78984469,1800,1800,1800,1800,0
|
|
20240819,101400,78984469,1800,1800,1800,1800,0
|
|
20240819,101300,78984469,1800,1800,1800,1800,20
|
|
20240819,101200,78948469,1800,1800,1800,1800,0
|
|
20240819,101100,78948469,1800,1800,1800,1800,0
|
|
20240819,101000,78948469,1800,1800,1800,1800,0
|
|
20240819,100900,78948469,1800,1798,1800,1798,2447
|
|
20240819,100800,74543926,1798,1798,1798,1798,0
|
|
20240819,100700,74543926,1798,1798,1798,1798,0
|
|
20240819,100600,74543926,1798,1798,1798,1798,8
|
|
20240819,100500,74529542,1798,1798,1798,1798,0
|
|
20240819,100400,74529542,1798,1798,1798,1798,2
|
|
20240819,100300,74525946,1798,1798,1798,1798,0
|
|
20240819,100200,74525946,1798,1795,1798,1795,127
|
|
20240819,100100,74297969,1797,1797,1797,1797,80
|
|
20240819,100000,74154209,1797,1797,1797,1797,200
|
|
20240819,095900,73794809,1797,1797,1797,1797,0
|
|
20240819,095800,73794809,1797,1797,1797,1797,3
|
|
20240819,095700,73789418,1789,1789,1789,1789,320
|
|
20240819,095600,73216938,1797,1797,1797,1797,1
|
|
20240819,095500,73215141,1791,1791,1791,1791,0
|
|
20240819,095400,73215141,1791,1791,1791,1791,479
|
|
20240819,095300,72357252,1797,1797,1797,1797,5
|
|
20240819,095200,72348267,1796,1796,1796,1796,1
|
|
20240819,095100,72346471,1796,1796,1796,1796,1
|
|
20240819,095000,72344675,1796,1796,1796,1796,1
|
|
20240819,094900,72342879,1788,1788,1788,1785,1530
|
|
20240819,094800,69610038,1790,1790,1790,1790,0
|
|
20240819,094700,69610038,1790,1790,1790,1790,2
|
|
20240819,094600,69606458,1790,1790,1790,1790,400
|
|
20240819,094500,68890458,1791,1791,1791,1791,143
|
|
20240819,094400,68634345,1791,1791,1791,1791,262
|
|
20240819,094300,68165103,1795,1795,1795,1795,0
|
|
20240819,094200,68165103,1795,1795,1795,1795,208
|
|
20240819,094100,67791743,1798,1798,1798,1798,560
|
|
20240819,094000,66784863,1798,1798,1798,1798,0
|
|
20240819,093900,66784863,1798,1798,1798,1798,0
|
|
20240819,093800,66784863,1798,1798,1798,1798,1
|
|
20240819,093700,66783065,1796,1796,1796,1796,1
|
|
20240819,093600,66781269,1796,1797,1798,1796,3
|
|
20240819,093500,66775878,1796,1796,1796,1796,0
|
|
20240819,093400,66775878,1796,1796,1796,1796,0
|
|
20240819,093300,66775878,1796,1795,1796,1795,9697
|
|
20240819,093200,49369762,1795,1795,1795,1795,100
|
|
20240819,093100,49190262,1795,1795,1795,1795,0
|
|
20240819,093000,49190262,1795,1795,1795,1795,200
|
|
20240819,092900,48831262,1790,1790,1790,1790,1
|
|
20240819,092800,48829472,1792,1792,1792,1792,0
|
|
20240819,092700,48829472,1792,1792,1792,1792,2111
|
|
20240819,092600,45046560,1794,1794,1794,1794,0
|
|
20240819,092500,45046560,1794,1794,1794,1794,258
|
|
20240819,092400,44583708,1792,1792,1792,1792,0
|
|
20240819,092300,44583708,1792,1792,1792,1792,0
|
|
20240819,092200,44583708,1792,1792,1792,1792,29
|
|
20240819,092100,44531740,1792,1792,1792,1792,20
|
|
20240819,092000,44495900,1792,1792,1792,1792,91
|
|
20240819,091900,44332828,1792,1792,1792,1792,9
|
|
20240819,091800,44316700,1792,1792,1792,1792,0
|
|
20240819,091700,44316700,1792,1792,1792,1792,80
|
|
20240819,091600,44173340,1792,1792,1792,1792,0
|
|
20240819,091500,44173340,1792,1784,1792,1784,20053
|
|
20240819,091400,8397564,1784,1784,1784,1784,2
|
|
20240819,091300,8393996,1783,1783,1784,1783,268
|
|
20240819,091200,7916142,1795,1797,1797,1795,200
|
|
20240819,091100,7556942,1779,1784,1784,1779,1260
|
|
20240819,091000,5312458,1790,1792,1805,1790,20
|
|
20240819,090900,5276637,1807,1807,1807,1807,0
|
|
20240819,090800,5276637,1807,1792,1808,1792,102
|
|
20240819,090700,5093822,1792,1792,1792,1792,1000
|
|
20240819,090600,3301822,1792,1792,1792,1792,144
|
|
20240819,090500,3043774,1792,1801,1801,1792,204
|
|
20240819,090400,2677338,1802,1802,1802,1802,0
|
|
20240819,090300,2677338,1802,1802,1802,1802,1354
|
|
20240819,090200,237430,1803,1803,1803,1803,0
|
|
20240819,090100,237430,1803,1803,1803,1803,0
|
|
20240819,090000,237430,1803,1815,1815,1803,131
|