602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185900,172652263,1793,1793,1793,1793,3916
|
|
20240821,185800,172652263,1793,1793,1793,1793,0
|
|
20240821,185700,172652263,1793,1793,1793,1793,0
|
|
20240821,185600,172652263,1793,1793,1793,1793,0
|
|
20240821,185500,172652263,1793,1793,1793,1793,0
|
|
20240821,185400,172652263,1793,1793,1793,1793,0
|
|
20240821,185300,172652263,1793,1793,1793,1793,0
|
|
20240821,185200,172652263,1793,1793,1793,1793,0
|
|
20240821,185100,172652263,1793,1793,1793,1793,0
|
|
20240821,185000,172652263,1793,1793,1793,1793,0
|
|
20240821,184900,172652263,1793,1793,1793,1793,0
|
|
20240821,184800,172652263,1793,1793,1793,1793,0
|
|
20240821,184700,172652263,1793,1793,1793,1793,0
|
|
20240821,184600,172652263,1793,1793,1793,1793,0
|
|
20240821,184500,172652263,1793,1793,1793,1793,0
|
|
20240821,184400,172652263,1793,1793,1793,1793,0
|
|
20240821,184300,172652263,1793,1793,1793,1793,0
|
|
20240821,184200,172652263,1793,1793,1793,1793,0
|
|
20240821,184100,172652263,1793,1793,1793,1793,0
|
|
20240821,184000,172652263,1793,1793,1793,1793,0
|
|
20240821,183900,172652263,1793,1793,1793,1793,0
|
|
20240821,183800,172652263,1793,1793,1793,1793,0
|
|
20240821,183700,172652263,1793,1793,1793,1793,0
|
|
20240821,183600,172652263,1793,1793,1793,1793,0
|
|
20240821,183500,172652263,1793,1793,1793,1793,0
|
|
20240821,183400,172652263,1793,1793,1793,1793,0
|
|
20240821,183300,172652263,1793,1793,1793,1793,0
|
|
20240821,183200,172652263,1793,1793,1793,1793,0
|
|
20240821,183100,172652263,1793,1793,1793,1793,0
|
|
20240821,183000,172652263,1793,1793,1793,1793,0
|
|
20240821,182900,172652263,1793,1793,1793,1793,3916
|
|
20240821,182800,172652263,1793,1793,1793,1793,0
|
|
20240821,182700,172652263,1793,1793,1793,1793,0
|
|
20240821,182600,172652263,1793,1793,1793,1793,0
|
|
20240821,182500,172652263,1793,1793,1793,1793,0
|
|
20240821,182400,172652263,1793,1793,1793,1793,0
|
|
20240821,182300,172652263,1793,1793,1793,1793,0
|
|
20240821,182200,172652263,1793,1793,1793,1793,0
|
|
20240821,182100,172652263,1793,1793,1793,1793,0
|
|
20240821,182000,172652263,1793,1793,1793,1793,0
|
|
20240821,181900,172652263,1793,1793,1793,1793,0
|
|
20240821,181800,172652263,1793,1793,1793,1793,0
|
|
20240821,181700,172652263,1793,1793,1793,1793,0
|
|
20240821,181600,172652263,1793,1793,1793,1793,0
|
|
20240821,181500,172652263,1793,1793,1793,1793,0
|
|
20240821,181400,172652263,1793,1793,1793,1793,0
|
|
20240821,181300,172652263,1793,1793,1793,1793,0
|
|
20240821,181200,172652263,1793,1793,1793,1793,0
|
|
20240821,181100,172652263,1793,1793,1793,1793,0
|
|
20240821,181000,172652263,1793,1793,1793,1793,0
|
|
20240821,180900,172652263,1793,1793,1793,1793,0
|
|
20240821,180800,172652263,1793,1793,1793,1793,0
|
|
20240821,180700,172652263,1793,1793,1793,1793,0
|
|
20240821,180600,172652263,1793,1793,1793,1793,0
|
|
20240821,180500,172652263,1793,1793,1793,1793,0
|
|
20240821,180400,172652263,1793,1793,1793,1793,0
|
|
20240821,180300,172652263,1793,1793,1793,1793,0
|
|
20240821,180200,172652263,1793,1793,1793,1793,0
|
|
20240821,180100,172652263,1793,1793,1793,1793,0
|
|
20240821,180000,172652263,1793,1793,1793,1793,0
|
|
20240821,175900,172652263,1793,1793,1793,1793,3916
|
|
20240821,175800,172652263,1793,1793,1793,1793,0
|
|
20240821,175700,172652263,1793,1793,1793,1793,0
|
|
20240821,175600,172652263,1793,1793,1793,1793,0
|
|
20240821,175500,172652263,1793,1793,1793,1793,0
|
|
20240821,175400,172652263,1793,1793,1793,1793,0
|
|
20240821,175300,172652263,1793,1793,1793,1793,0
|
|
20240821,175200,172652263,1793,1793,1793,1793,0
|
|
20240821,175100,172652263,1793,1793,1793,1793,0
|
|
20240821,175000,172652263,1793,1793,1793,1793,0
|
|
20240821,174900,172652263,1793,1793,1793,1793,0
|
|
20240821,174800,172652263,1793,1793,1793,1793,0
|
|
20240821,174700,172652263,1793,1793,1793,1793,0
|
|
20240821,174600,172652263,1793,1793,1793,1793,0
|
|
20240821,174500,172652263,1793,1793,1793,1793,0
|
|
20240821,174400,172652263,1793,1793,1793,1793,0
|
|
20240821,174300,172652263,1793,1793,1793,1793,0
|
|
20240821,174200,172652263,1793,1793,1793,1793,0
|
|
20240821,174100,172652263,1793,1793,1793,1793,0
|
|
20240821,174000,172652263,1793,1793,1793,1793,0
|
|
20240821,173900,172652263,1793,1793,1793,1793,0
|
|
20240821,173800,172652263,1793,1793,1793,1793,0
|
|
20240821,173700,172652263,1793,1793,1793,1793,0
|
|
20240821,173600,172652263,1793,1793,1793,1793,0
|
|
20240821,173500,172652263,1793,1793,1793,1793,0
|
|
20240821,173400,172652263,1793,1793,1793,1793,0
|
|
20240821,173300,172652263,1793,1793,1793,1793,0
|
|
20240821,173200,172652263,1793,1793,1793,1793,0
|
|
20240821,173100,172652263,1793,1793,1793,1793,0
|
|
20240821,173000,172652263,1793,1793,1793,1793,0
|
|
20240821,172900,172652263,1793,1793,1793,1793,3916
|
|
20240821,172800,172652263,1793,1793,1793,1793,0
|
|
20240821,172700,172652263,1793,1793,1793,1793,0
|
|
20240821,172600,172652263,1793,1793,1793,1793,0
|
|
20240821,172500,172652263,1793,1793,1793,1793,0
|
|
20240821,172400,172652263,1793,1793,1793,1793,0
|
|
20240821,172300,172652263,1793,1793,1793,1793,0
|
|
20240821,172200,172652263,1793,1793,1793,1793,0
|
|
20240821,172100,172652263,1793,1793,1793,1793,0
|
|
20240821,172000,172652263,1793,1793,1793,1793,0
|
|
20240821,171900,172652263,1793,1793,1793,1793,0
|
|
20240821,171800,172652263,1793,1793,1793,1793,0
|
|
20240821,171700,172652263,1793,1793,1793,1793,0
|
|
20240821,171600,172652263,1793,1793,1793,1793,0
|
|
20240821,171500,172652263,1793,1793,1793,1793,0
|
|
20240821,171400,172652263,1793,1793,1793,1793,0
|
|
20240821,171300,172652263,1793,1793,1793,1793,0
|
|
20240821,171200,172652263,1793,1793,1793,1793,0
|
|
20240821,171100,172652263,1793,1793,1793,1793,0
|
|
20240821,171000,172652263,1793,1793,1793,1793,0
|
|
20240821,170900,172652263,1793,1793,1793,1793,0
|
|
20240821,170800,172652263,1793,1793,1793,1793,0
|
|
20240821,170700,172652263,1793,1793,1793,1793,0
|
|
20240821,170600,172652263,1793,1793,1793,1793,0
|
|
20240821,170500,172652263,1793,1793,1793,1793,0
|
|
20240821,170400,172652263,1793,1793,1793,1793,0
|
|
20240821,170300,172652263,1793,1793,1793,1793,0
|
|
20240821,170200,172652263,1793,1793,1793,1793,0
|
|
20240821,170100,172652263,1793,1793,1793,1793,0
|
|
20240821,170000,172652263,1793,1793,1793,1793,0
|
|
20240821,165900,172652263,1793,1793,1793,1793,3916
|
|
20240821,165800,172652263,1793,1793,1793,1793,0
|
|
20240821,165700,172652263,1793,1793,1793,1793,0
|
|
20240821,165600,172652263,1793,1793,1793,1793,0
|
|
20240821,165500,172652263,1793,1793,1793,1793,0
|
|
20240821,165400,172652263,1793,1793,1793,1793,0
|
|
20240821,165300,172652263,1793,1793,1793,1793,0
|
|
20240821,165200,172652263,1793,1793,1793,1793,0
|
|
20240821,165100,172652263,1793,1793,1793,1793,0
|
|
20240821,165000,172652263,1793,1793,1793,1793,0
|
|
20240821,164900,172652263,1793,1793,1793,1793,0
|
|
20240821,164800,172652263,1793,1793,1793,1793,0
|
|
20240821,164700,172652263,1793,1793,1793,1793,0
|
|
20240821,164600,172652263,1793,1793,1793,1793,0
|
|
20240821,164500,172652263,1793,1793,1793,1793,0
|
|
20240821,164400,172652263,1793,1793,1793,1793,0
|
|
20240821,164300,172652263,1793,1793,1793,1793,0
|
|
20240821,164200,172652263,1793,1793,1793,1793,0
|
|
20240821,164100,172652263,1793,1793,1793,1793,0
|
|
20240821,164000,172652263,1793,1793,1793,1793,0
|
|
20240821,163900,172652263,1793,1793,1793,1793,0
|
|
20240821,163800,172652263,1793,1793,1793,1793,0
|
|
20240821,163700,172652263,1793,1793,1793,1793,0
|
|
20240821,163600,172652263,1793,1793,1793,1793,0
|
|
20240821,163500,172652263,1793,1793,1793,1793,0
|
|
20240821,163400,172652263,1793,1793,1793,1793,0
|
|
20240821,163300,172652263,1793,1793,1793,1793,0
|
|
20240821,163200,172652263,1793,1793,1793,1793,0
|
|
20240821,163100,172652263,1793,1793,1793,1793,0
|
|
20240821,163000,172652263,1793,1793,1793,1793,0
|
|
20240821,162900,172652263,1793,1793,1793,1793,3916
|
|
20240821,162800,172652263,1793,1793,1793,1793,0
|
|
20240821,162700,172652263,1793,1793,1793,1793,0
|
|
20240821,162600,172652263,1793,1793,1793,1793,0
|
|
20240821,162500,172652263,1793,1793,1793,1793,0
|
|
20240821,162400,172652263,1793,1793,1793,1793,0
|
|
20240821,162300,172652263,1793,1793,1793,1793,0
|
|
20240821,162200,172652263,1793,1793,1793,1793,0
|
|
20240821,162100,172652263,1793,1793,1793,1793,0
|
|
20240821,162000,172652263,1793,1793,1793,1793,0
|
|
20240821,161900,172652263,1793,1793,1793,1793,0
|
|
20240821,161800,172652263,1793,1793,1793,1793,0
|
|
20240821,161700,172652263,1793,1793,1793,1793,0
|
|
20240821,161600,172652263,1793,1793,1793,1793,0
|
|
20240821,161500,172652263,1793,1793,1793,1793,0
|
|
20240821,161400,172652263,1793,1793,1793,1793,0
|
|
20240821,161300,172652263,1793,1793,1793,1793,0
|
|
20240821,161200,172652263,1793,1793,1793,1793,0
|
|
20240821,161100,172652263,1793,1793,1793,1793,0
|
|
20240821,161000,172652263,1793,1793,1793,1793,0
|
|
20240821,160900,172652263,1793,1793,1793,1793,0
|
|
20240821,160800,172652263,1793,1793,1793,1793,0
|
|
20240821,160700,172652263,1793,1793,1793,1793,0
|
|
20240821,160600,172652263,1793,1793,1793,1793,0
|
|
20240821,160500,172652263,1793,1793,1793,1793,0
|
|
20240821,160400,172652263,1793,1793,1793,1793,0
|
|
20240821,160300,172652263,1793,1793,1793,1793,0
|
|
20240821,160200,172652263,1793,1793,1793,1793,0
|
|
20240821,160100,172652263,1793,1793,1793,1793,0
|
|
20240821,160000,172652263,1793,1793,1793,1793,0
|
|
20240821,155900,172652263,1793,1793,1793,1793,3916
|
|
20240821,155800,172652263,1793,1793,1793,1793,0
|
|
20240821,155700,172652263,1793,1793,1793,1793,0
|
|
20240821,155600,172652263,1793,1793,1793,1793,0
|
|
20240821,155500,172652263,1793,1793,1793,1793,0
|
|
20240821,155400,172652263,1793,1793,1793,1793,0
|
|
20240821,155300,172652263,1793,1793,1793,1793,0
|
|
20240821,155200,172652263,1793,1793,1793,1793,0
|
|
20240821,155100,172652263,1793,1793,1793,1793,0
|
|
20240821,155000,172652263,1793,1793,1793,1793,0
|
|
20240821,154900,172652263,1793,1793,1793,1793,0
|
|
20240821,154800,172652263,1793,1793,1793,1793,0
|
|
20240821,154700,172652263,1793,1793,1793,1793,0
|
|
20240821,154600,172652263,1793,1793,1793,1793,0
|
|
20240821,154500,172652263,1793,1793,1793,1793,0
|
|
20240821,154400,172652263,1793,1793,1793,1793,0
|
|
20240821,154300,172652263,1793,1793,1793,1793,0
|
|
20240821,154200,172652263,1793,1793,1793,1793,0
|
|
20240821,154100,172652263,1793,1793,1793,1793,0
|
|
20240821,154000,172652263,1793,1793,1793,1793,0
|
|
20240821,153900,172652263,1793,1793,1793,1793,0
|
|
20240821,153800,172652263,1793,1793,1793,1793,0
|
|
20240821,153700,172652263,1793,1793,1793,1793,0
|
|
20240821,153600,172652263,1793,1793,1793,1793,0
|
|
20240821,153500,172652263,1793,1793,1793,1793,0
|
|
20240821,153400,172652263,1793,1793,1793,1793,0
|
|
20240821,153300,172652263,1793,1793,1793,1793,0
|
|
20240821,153200,172652263,1793,1793,1793,1793,0
|
|
20240821,153100,172652263,1793,1793,1793,1793,0
|
|
20240821,153000,172652263,1793,1793,1793,1793,3916
|
|
20240821,152900,165630875,1798,1798,1798,1798,0
|
|
20240821,152800,165630875,1798,1798,1798,1798,0
|
|
20240821,152700,165630875,1798,1798,1798,1798,0
|
|
20240821,152600,165630875,1798,1798,1798,1798,0
|
|
20240821,152500,165630875,1798,1798,1798,1798,0
|
|
20240821,152400,165630875,1798,1798,1798,1798,0
|
|
20240821,152300,165630875,1798,1798,1798,1798,0
|
|
20240821,152200,165630875,1798,1798,1798,1798,0
|
|
20240821,152100,165630875,1798,1798,1798,1798,0
|
|
20240821,152000,165630875,1798,1798,1798,1798,0
|
|
20240821,151900,165630875,1798,1798,1798,1798,0
|
|
20240821,151800,165630875,1798,1798,1798,1798,1
|
|
20240821,151700,165629077,1798,1798,1798,1798,1
|
|
20240821,151600,165627279,1795,1795,1795,1795,0
|
|
20240821,151500,165627279,1795,1794,1795,1794,533
|
|
20240821,151400,164670816,1795,1795,1795,1795,0
|
|
20240821,151300,164670816,1795,1795,1795,1795,2
|
|
20240821,151200,164667226,1795,1795,1795,1795,1080
|
|
20240821,151100,162728626,1796,1796,1796,1796,0
|
|
20240821,151000,162728626,1796,1797,1797,1796,2733
|
|
20240821,150900,157819783,1798,1798,1798,1798,101
|
|
20240821,150800,157638185,1800,1800,1800,1800,0
|
|
20240821,150700,157638185,1800,1800,1800,1800,0
|
|
20240821,150600,157638185,1800,1800,1800,1800,0
|
|
20240821,150500,157638185,1800,1800,1800,1800,0
|
|
20240821,150400,157638185,1800,1800,1800,1800,0
|
|
20240821,150300,157638185,1800,1800,1800,1800,0
|
|
20240821,150200,157638185,1800,1800,1800,1800,0
|
|
20240821,150100,157638185,1800,1800,1800,1800,0
|
|
20240821,150000,157638185,1800,1800,1800,1800,0
|
|
20240821,145900,157638185,1800,1800,1800,1800,0
|
|
20240821,145800,157638185,1800,1800,1800,1800,0
|
|
20240821,145700,157638185,1800,1800,1800,1800,36
|
|
20240821,145600,157573385,1800,1800,1800,1800,55
|
|
20240821,145500,157474385,1799,1798,1799,1798,1684
|
|
20240821,145400,154444893,1798,1798,1798,1798,353
|
|
20240821,145300,153810199,1799,1799,1799,1799,0
|
|
20240821,145200,153810199,1799,1799,1799,1799,0
|
|
20240821,145100,153810199,1799,1799,1799,1799,3
|
|
20240821,145000,153804802,1799,1799,1799,1799,0
|
|
20240821,144900,153804802,1799,1799,1799,1799,195
|
|
20240821,144800,153453997,1800,1800,1800,1800,0
|
|
20240821,144700,153453997,1800,1800,1800,1800,319
|
|
20240821,144600,152879797,1805,1800,1805,1800,2
|
|
20240821,144500,152876192,1808,1808,1808,1808,0
|
|
20240821,144400,152876192,1808,1808,1808,1808,0
|
|
20240821,144300,152876192,1808,1808,1808,1808,0
|
|
20240821,144200,152876192,1808,1808,1808,1808,0
|
|
20240821,144100,152876192,1808,1808,1808,1808,0
|
|
20240821,144000,152876192,1808,1808,1808,1808,0
|
|
20240821,143900,152876192,1808,1808,1808,1808,0
|
|
20240821,143800,152876192,1808,1808,1808,1808,0
|
|
20240821,143700,152876192,1808,1808,1808,1808,0
|
|
20240821,143600,152876192,1808,1808,1808,1808,0
|
|
20240821,143500,152876192,1808,1808,1808,1808,1
|
|
20240821,143400,152874384,1801,1801,1801,1801,376
|
|
20240821,143300,152197208,1801,1800,1801,1800,4099
|
|
20240821,143200,144818008,1800,1800,1800,1800,0
|
|
20240821,143100,144818008,1800,1800,1800,1800,0
|
|
20240821,143000,144818008,1800,1800,1800,1800,0
|
|
20240821,142900,144818008,1800,1800,1800,1800,0
|
|
20240821,142800,144818008,1800,1800,1800,1800,0
|
|
20240821,142700,144818008,1800,1797,1800,1797,2
|
|
20240821,142600,144814411,1796,1796,1796,1796,17
|
|
20240821,142500,144783879,1796,1796,1796,1796,100
|
|
20240821,142400,144604279,1796,1796,1796,1796,1754
|
|
20240821,142300,141454095,1796,1796,1796,1796,30
|
|
20240821,142200,141400215,1796,1796,1796,1796,0
|
|
20240821,142100,141400215,1796,1796,1796,1796,0
|
|
20240821,142000,141400215,1796,1796,1796,1796,0
|
|
20240821,141900,141400215,1796,1796,1796,1796,0
|
|
20240821,141800,141400215,1796,1796,1796,1796,0
|
|
20240821,141700,141400215,1796,1796,1796,1796,100
|
|
20240821,141600,141220615,1796,1796,1796,1796,0
|
|
20240821,141500,141220615,1796,1796,1796,1796,0
|
|
20240821,141400,141220615,1796,1796,1796,1796,0
|
|
20240821,141300,141220615,1796,1796,1796,1796,0
|
|
20240821,141200,141220615,1796,1796,1796,1796,24
|
|
20240821,141100,141177511,1796,1796,1796,1796,10
|
|
20240821,141000,141159551,1796,1796,1796,1796,0
|
|
20240821,140900,141159551,1796,1796,1796,1796,0
|
|
20240821,140800,141159551,1796,1796,1796,1796,233
|
|
20240821,140700,140741083,1796,1796,1796,1796,1
|
|
20240821,140600,140739287,1796,1796,1796,1796,1
|
|
20240821,140500,140737491,1797,1797,1797,1797,0
|
|
20240821,140400,140737491,1797,1797,1797,1797,0
|
|
20240821,140300,140737491,1797,1797,1797,1797,0
|
|
20240821,140200,140737491,1797,1797,1797,1797,3
|
|
20240821,140100,140732100,1797,1797,1797,1797,0
|
|
20240821,140000,140732100,1797,1797,1797,1797,445
|
|
20240821,135900,139932435,1797,1797,1797,1797,0
|
|
20240821,135800,139932435,1797,1796,1797,1796,856
|
|
20240821,135700,138394974,1796,1796,1796,1796,1078
|
|
20240821,135600,136458886,1796,1796,1796,1796,0
|
|
20240821,135500,136458886,1796,1796,1796,1796,7
|
|
20240821,135400,136446314,1794,1794,1794,1794,0
|
|
20240821,135300,136446314,1794,1794,1794,1794,1
|
|
20240821,135200,136444520,1796,1796,1796,1796,56
|
|
20240821,135100,136343944,1796,1796,1796,1796,0
|
|
20240821,135000,136343944,1796,1796,1796,1796,0
|
|
20240821,134900,136343944,1796,1795,1796,1795,12
|
|
20240821,134800,136322393,1795,1795,1795,1795,0
|
|
20240821,134700,136322393,1795,1795,1795,1795,99
|
|
20240821,134600,136144688,1795,1795,1795,1795,2
|
|
20240821,134500,136141098,1796,1796,1796,1796,10
|
|
20240821,134400,136123138,1796,1796,1796,1796,0
|
|
20240821,134300,136123138,1796,1796,1796,1796,100
|
|
20240821,134200,135943538,1796,1796,1796,1796,0
|
|
20240821,134100,135943538,1796,1796,1796,1796,0
|
|
20240821,134000,135943538,1796,1796,1796,1796,0
|
|
20240821,133900,135943538,1796,1796,1796,1796,3
|
|
20240821,133800,135938150,1793,1793,1793,1793,0
|
|
20240821,133700,135938150,1793,1793,1793,1793,0
|
|
20240821,133600,135938150,1793,1793,1793,1793,0
|
|
20240821,133500,135938150,1793,1793,1793,1793,0
|
|
20240821,133400,135938150,1793,1793,1793,1793,2
|
|
20240821,133300,135934564,1793,1793,1793,1793,0
|
|
20240821,133200,135934564,1793,1796,1796,1793,3647
|
|
20240821,133100,129392423,1797,1797,1797,1797,0
|
|
20240821,133000,129392423,1797,1797,1797,1797,421
|
|
20240821,132900,128635886,1799,1799,1799,1799,250
|
|
20240821,132800,128186136,1799,1799,1799,1799,0
|
|
20240821,132700,128186136,1799,1799,1799,1799,0
|
|
20240821,132600,128186136,1799,1799,1799,1799,1
|
|
20240821,132500,128184337,1798,1798,1798,1798,151
|
|
20240821,132400,127912839,1799,1799,1799,1799,0
|
|
20240821,132300,127912839,1799,1799,1799,1799,0
|
|
20240821,132200,127912839,1799,1799,1799,1799,0
|
|
20240821,132100,127912839,1799,1799,1799,1799,0
|
|
20240821,132000,127912839,1799,1799,1799,1799,0
|
|
20240821,131900,127912839,1799,1799,1799,1799,62
|
|
20240821,131800,127801301,1799,1799,1799,1799,0
|
|
20240821,131700,127801301,1799,1799,1799,1799,0
|
|
20240821,131600,127801301,1799,1799,1799,1799,0
|
|
20240821,131500,127801301,1799,1799,1799,1799,0
|
|
20240821,131400,127801301,1799,1799,1799,1799,0
|
|
20240821,131300,127801301,1799,1799,1799,1799,0
|
|
20240821,131200,127801301,1799,1799,1799,1799,0
|
|
20240821,131100,127801301,1799,1799,1799,1799,0
|
|
20240821,131000,127801301,1799,1799,1799,1799,0
|
|
20240821,130900,127801301,1799,1799,1799,1799,0
|
|
20240821,130800,127801301,1799,1799,1799,1799,1
|
|
20240821,130700,127799502,1799,1799,1799,1799,0
|
|
20240821,130600,127799502,1799,1799,1799,1799,0
|
|
20240821,130500,127799502,1799,1799,1799,1799,0
|
|
20240821,130400,127799502,1799,1799,1799,1799,2
|
|
20240821,130300,127795904,1799,1799,1799,1799,100
|
|
20240821,130200,127616004,1799,1799,1799,1799,0
|
|
20240821,130100,127616004,1799,1799,1799,1799,0
|
|
20240821,130000,127616004,1799,1799,1799,1799,2
|
|
20240821,125900,127612406,1799,1799,1799,1799,0
|
|
20240821,125800,127612406,1799,1799,1799,1799,558
|
|
20240821,125700,126608564,1799,1799,1799,1799,0
|
|
20240821,125600,126608564,1799,1799,1799,1799,0
|
|
20240821,125500,126608564,1799,1799,1799,1799,0
|
|
20240821,125400,126608564,1799,1799,1799,1799,5
|
|
20240821,125300,126599569,1797,1797,1797,1797,0
|
|
20240821,125200,126599569,1797,1797,1797,1797,0
|
|
20240821,125100,126599569,1797,1797,1797,1797,1000
|
|
20240821,125000,124802569,1799,1799,1799,1799,501
|
|
20240821,124900,123901270,1799,1799,1799,1799,0
|
|
20240821,124800,123901270,1799,1799,1799,1799,0
|
|
20240821,124700,123901270,1799,1799,1799,1799,0
|
|
20240821,124600,123901270,1799,1798,1799,1798,10
|
|
20240821,124500,123883285,1799,1799,1799,1799,4
|
|
20240821,124400,123876089,1796,1797,1797,1796,2814
|
|
20240821,124300,118820578,1800,1800,1800,1800,0
|
|
20240821,124200,118820578,1800,1800,1800,1800,0
|
|
20240821,124100,118820578,1800,1800,1800,1800,0
|
|
20240821,124000,118820578,1800,1800,1800,1800,0
|
|
20240821,123900,118820578,1800,1800,1800,1800,2
|
|
20240821,123800,118816978,1800,1800,1800,1800,8
|
|
20240821,123700,118802578,1800,1800,1800,1800,0
|
|
20240821,123600,118802578,1800,1800,1800,1800,0
|
|
20240821,123500,118802578,1800,1797,1800,1797,332
|
|
20240821,123400,118205918,1799,1799,1799,1799,0
|
|
20240821,123300,118205918,1799,1799,1799,1799,0
|
|
20240821,123200,118205918,1799,1799,1799,1799,0
|
|
20240821,123100,118205918,1799,1799,1799,1799,1
|
|
20240821,123000,118204119,1800,1800,1800,1800,0
|
|
20240821,122900,118204119,1800,1800,1800,1800,0
|
|
20240821,122800,118204119,1800,1800,1800,1800,0
|
|
20240821,122700,118204119,1800,1800,1800,1800,0
|
|
20240821,122600,118204119,1800,1800,1800,1800,0
|
|
20240821,122500,118204119,1800,1800,1800,1800,0
|
|
20240821,122400,118204119,1800,1800,1800,1800,0
|
|
20240821,122300,118204119,1800,1800,1800,1800,0
|
|
20240821,122200,118204119,1800,1800,1800,1800,0
|
|
20240821,122100,118204119,1800,1800,1800,1800,0
|
|
20240821,122000,118204119,1800,1800,1800,1800,0
|
|
20240821,121900,118204119,1800,1800,1800,1800,1
|
|
20240821,121800,118202319,1797,1797,1797,1797,0
|
|
20240821,121700,118202319,1797,1797,1797,1797,0
|
|
20240821,121600,118202319,1797,1797,1797,1797,0
|
|
20240821,121500,118202319,1797,1797,1797,1797,3
|
|
20240821,121400,118196928,1800,1800,1800,1800,0
|
|
20240821,121300,118196928,1800,1800,1800,1800,0
|
|
20240821,121200,118196928,1800,1800,1800,1800,0
|
|
20240821,121100,118196928,1800,1800,1800,1800,55
|
|
20240821,121000,118097928,1800,1800,1800,1800,0
|
|
20240821,120900,118097928,1800,1800,1800,1800,125
|
|
20240821,120800,117872928,1800,1800,1800,1800,0
|
|
20240821,120700,117872928,1800,1800,1800,1800,0
|
|
20240821,120600,117872928,1800,1800,1800,1800,200
|
|
20240821,120500,117512928,1800,1800,1800,1800,5
|
|
20240821,120400,117503928,1800,1800,1800,1800,5
|
|
20240821,120300,117494928,1800,1800,1800,1800,0
|
|
20240821,120200,117494928,1800,1800,1800,1800,0
|
|
20240821,120100,117494928,1800,1800,1800,1800,0
|
|
20240821,120000,117494928,1800,1800,1800,1800,0
|
|
20240821,115900,117494928,1800,1800,1800,1800,0
|
|
20240821,115800,117494928,1800,1800,1800,1800,0
|
|
20240821,115700,117494928,1800,1800,1800,1800,0
|
|
20240821,115600,117494928,1800,1800,1800,1800,0
|
|
20240821,115500,117494928,1800,1800,1800,1800,29
|
|
20240821,115400,117442728,1800,1795,1800,1795,461
|
|
20240821,115300,116615090,1796,1796,1796,1796,0
|
|
20240821,115200,116615090,1796,1796,1796,1796,0
|
|
20240821,115100,116615090,1796,1796,1796,1796,100
|
|
20240821,115000,116435490,1796,1796,1796,1796,200
|
|
20240821,114900,116076290,1796,1796,1796,1796,0
|
|
20240821,114800,116076290,1796,1796,1796,1796,52
|
|
20240821,114700,115982898,1795,1795,1795,1795,0
|
|
20240821,114600,115982898,1795,1795,1795,1795,0
|
|
20240821,114500,115982898,1795,1795,1795,1795,328
|
|
20240821,114400,115394138,1795,1795,1795,1795,0
|
|
20240821,114300,115394138,1795,1795,1795,1795,0
|
|
20240821,114200,115394138,1795,1795,1795,1795,0
|
|
20240821,114100,115394138,1795,1795,1795,1795,3
|
|
20240821,114000,115388753,1795,1795,1795,1795,70
|
|
20240821,113900,115263103,1795,1795,1795,1795,0
|
|
20240821,113800,115263103,1795,1795,1796,1795,1121
|
|
20240821,113700,113250856,1794,1794,1794,1794,0
|
|
20240821,113600,113250856,1794,1794,1794,1794,0
|
|
20240821,113500,113250856,1794,1794,1794,1794,0
|
|
20240821,113400,113250856,1794,1794,1794,1794,100
|
|
20240821,113300,113071456,1795,1795,1795,1795,0
|
|
20240821,113200,113071456,1795,1795,1795,1795,0
|
|
20240821,113100,113071456,1795,1795,1795,1795,2
|
|
20240821,113000,113067866,1795,1795,1795,1795,0
|
|
20240821,112900,113067866,1795,1795,1795,1795,0
|
|
20240821,112800,113067866,1795,1795,1795,1795,0
|
|
20240821,112700,113067866,1795,1793,1795,1793,102
|
|
20240821,112600,112884976,1801,1801,1801,1801,0
|
|
20240821,112500,112884976,1801,1801,1801,1801,0
|
|
20240821,112400,112884976,1801,1793,1801,1793,1123
|
|
20240821,112300,110871429,1793,1795,1795,1793,4662
|
|
20240821,112200,102506906,1804,1804,1804,1804,1
|
|
20240821,112100,102505102,1795,1795,1795,1795,0
|
|
20240821,112000,102505102,1795,1795,1795,1795,0
|
|
20240821,111900,102505102,1795,1804,1804,1795,7
|
|
20240821,111800,102492519,1795,1795,1795,1795,0
|
|
20240821,111700,102492519,1795,1804,1804,1795,414
|
|
20240821,111600,101749380,1796,1796,1796,1796,0
|
|
20240821,111500,101749380,1796,1796,1796,1796,1825
|
|
20240821,111400,98471680,1796,1796,1796,1796,1
|
|
20240821,111300,98469884,1805,1805,1805,1805,0
|
|
20240821,111200,98469884,1805,1805,1805,1805,0
|
|
20240821,111100,98469884,1805,1805,1805,1805,2
|
|
20240821,111000,98466274,1796,1799,1799,1796,4711
|
|
20240821,110900,90001392,1799,1799,1799,1799,100
|
|
20240821,110800,89821492,1807,1807,1807,1807,0
|
|
20240821,110700,89821492,1807,1807,1807,1807,0
|
|
20240821,110600,89821492,1807,1799,1807,1799,1154
|
|
20240821,110500,87745438,1808,1808,1808,1808,0
|
|
20240821,110400,87745438,1808,1808,1808,1808,2
|
|
20240821,110300,87741822,1799,1802,1802,1799,7355
|
|
20240821,110200,74501649,1805,1805,1805,1805,0
|
|
20240821,110100,74501649,1805,1805,1805,1805,0
|
|
20240821,110000,74501649,1805,1805,1805,1805,1
|
|
20240821,105900,74499844,1809,1809,1809,1809,0
|
|
20240821,105800,74499844,1809,1809,1809,1809,0
|
|
20240821,105700,74499844,1809,1809,1809,1809,0
|
|
20240821,105600,74499844,1809,1809,1809,1809,0
|
|
20240821,105500,74499844,1809,1809,1809,1809,0
|
|
20240821,105400,74499844,1809,1809,1809,1809,0
|
|
20240821,105300,74499844,1809,1809,1809,1809,6
|
|
20240821,105200,74488990,1802,1802,1802,1802,1
|
|
20240821,105100,74487188,1802,1808,1808,1802,602
|
|
20240821,105000,73402378,1809,1809,1809,1809,0
|
|
20240821,104900,73402378,1809,1809,1809,1809,0
|
|
20240821,104800,73402378,1809,1809,1809,1809,1
|
|
20240821,104700,73400569,1810,1810,1810,1810,0
|
|
20240821,104600,73400569,1810,1810,1810,1810,1
|
|
20240821,104500,73398759,1802,1801,1802,1801,150
|
|
20240821,104400,73128559,1801,1801,1801,1801,0
|
|
20240821,104300,73128559,1801,1802,1802,1801,1329
|
|
20240821,104200,70734750,1802,1802,1802,1802,0
|
|
20240821,104100,70734750,1802,1803,1803,1802,3615
|
|
20240821,104000,64220420,1810,1810,1810,1810,0
|
|
20240821,103900,64220420,1810,1810,1810,1810,0
|
|
20240821,103800,64220420,1810,1810,1810,1810,0
|
|
20240821,103700,64220420,1810,1810,1810,1810,1
|
|
20240821,103600,64218610,1802,1803,1803,1802,260
|
|
20240821,103500,63749890,1803,1803,1803,1803,0
|
|
20240821,103400,63749890,1803,1803,1803,1803,0
|
|
20240821,103300,63749890,1803,1803,1803,1803,0
|
|
20240821,103200,63749890,1803,1803,1803,1803,0
|
|
20240821,103100,63749890,1803,1802,1803,1802,1300
|
|
20240821,103000,61407190,1810,1810,1810,1810,10
|
|
20240821,102900,61389090,1810,1810,1810,1810,0
|
|
20240821,102800,61389090,1810,1810,1810,1810,0
|
|
20240821,102700,61389090,1810,1810,1810,1810,1
|
|
20240821,102600,61387280,1802,1802,1802,1802,3000
|
|
20240821,102500,55981280,1802,1802,1802,1802,1
|
|
20240821,102400,55979478,1811,1811,1811,1811,0
|
|
20240821,102300,55979478,1811,1811,1811,1811,0
|
|
20240821,102200,55979478,1811,1811,1811,1811,0
|
|
20240821,102100,55979478,1811,1811,1811,1811,3
|
|
20240821,102000,55974045,1802,1802,1802,1802,1326
|
|
20240821,101900,53584593,1802,1802,1802,1802,0
|
|
20240821,101800,53584593,1802,1802,1802,1802,1300
|
|
20240821,101700,51241993,1811,1811,1811,1811,0
|
|
20240821,101600,51241993,1811,1811,1811,1811,0
|
|
20240821,101500,51241993,1811,1811,1811,1811,0
|
|
20240821,101400,51241993,1811,1811,1811,1811,0
|
|
20240821,101300,51241993,1811,1811,1811,1811,3
|
|
20240821,101200,51236560,1802,1810,1810,1802,2708
|
|
20240821,101100,46354203,1814,1813,1814,1804,273
|
|
20240821,101000,45861684,1814,1805,1814,1804,1012
|
|
20240821,100900,44035816,1805,1805,1805,1805,1
|
|
20240821,100800,44034011,1805,1807,1807,1805,4007
|
|
20240821,100700,36797863,1808,1809,1809,1808,366
|
|
20240821,100600,36135969,1814,1814,1814,1814,8
|
|
20240821,100500,36121457,1812,1812,1812,1812,1
|
|
20240821,100400,36119645,1812,1814,1814,1812,21
|
|
20240821,100300,36081591,1814,1814,1814,1814,7
|
|
20240821,100200,36068893,1814,1814,1814,1814,1
|
|
20240821,100100,36067079,1809,1809,1809,1809,0
|
|
20240821,100000,36067079,1809,1809,1809,1809,0
|
|
20240821,095900,36067079,1809,1809,1809,1809,0
|
|
20240821,095800,36067079,1809,1809,1809,1809,0
|
|
20240821,095700,36067079,1809,1809,1809,1809,0
|
|
20240821,095600,36067079,1809,1809,1809,1809,861
|
|
20240821,095500,34509530,1809,1809,1809,1809,750
|
|
20240821,095400,33152780,1809,1809,1809,1809,450
|
|
20240821,095300,32338730,1808,1809,1809,1808,730
|
|
20240821,095200,31018770,1809,1809,1809,1809,0
|
|
20240821,095100,31018770,1809,1809,1809,1809,0
|
|
20240821,095000,31018770,1809,1809,1809,1809,0
|
|
20240821,094900,31018770,1809,1809,1809,1809,50
|
|
20240821,094800,30928320,1814,1814,1814,1814,0
|
|
20240821,094700,30928320,1814,1814,1814,1814,0
|
|
20240821,094600,30928320,1814,1814,1814,1814,2
|
|
20240821,094500,30924692,1814,1807,1814,1807,82
|
|
20240821,094400,30776504,1814,1814,1814,1814,11
|
|
20240821,094300,30756550,1807,1807,1807,1807,0
|
|
20240821,094200,30756550,1807,1807,1807,1807,260
|
|
20240821,094100,30286730,1807,1809,1809,1807,10072
|
|
20240821,094000,12086484,1810,1810,1810,1810,3
|
|
20240821,093900,12081054,1808,1808,1808,1808,0
|
|
20240821,093800,12081054,1808,1808,1808,1808,0
|
|
20240821,093700,12081054,1808,1808,1808,1808,77
|
|
20240821,093600,11941838,1808,1814,1814,1808,2763
|
|
20240821,093500,6943314,1814,1814,1814,1814,6
|
|
20240821,093400,6932430,1814,1816,1816,1814,7
|
|
20240821,093300,6919728,1816,1817,1817,1816,25
|
|
20240821,093200,6874308,1817,1817,1817,1817,0
|
|
20240821,093100,6874308,1817,1820,1820,1817,15
|
|
20240821,093000,6847023,1820,1820,1820,1820,0
|
|
20240821,092900,6847023,1820,1820,1820,1820,0
|
|
20240821,092800,6847023,1820,1820,1820,1820,0
|
|
20240821,092700,6847023,1820,1820,1820,1820,0
|
|
20240821,092600,6847023,1820,1820,1820,1820,0
|
|
20240821,092500,6847023,1820,1820,1820,1820,0
|
|
20240821,092400,6847023,1820,1820,1820,1820,0
|
|
20240821,092300,6847023,1820,1820,1820,1820,689
|
|
20240821,092200,5593043,1820,1820,1820,1820,8
|
|
20240821,092100,5578483,1820,1820,1820,1820,18
|
|
20240821,092000,5545723,1820,1819,1820,1819,772
|
|
20240821,091900,4141083,1812,1812,1812,1812,57
|
|
20240821,091800,4037799,1813,1813,1813,1813,20
|
|
20240821,091700,4001539,1813,1813,1813,1813,0
|
|
20240821,091600,4001539,1813,1813,1813,1813,11
|
|
20240821,091500,3981596,1815,1815,1815,1814,37
|
|
20240821,091400,3914454,1816,1816,1816,1816,521
|
|
20240821,091300,2968318,1816,1819,1820,1816,314
|
|
20240821,091200,2397476,1820,1820,1820,1818,14
|
|
20240821,091100,2372004,1823,1823,1823,1823,1
|
|
20240821,091000,2370181,1820,1820,1820,1820,1
|
|
20240821,090900,2368361,1819,1819,1819,1819,0
|
|
20240821,090800,2368361,1819,1824,1824,1819,3
|
|
20240821,090700,2362895,1825,1825,1825,1825,0
|
|
20240821,090600,2362895,1825,1825,1825,1825,0
|
|
20240821,090500,2362895,1825,1825,1825,1825,2
|
|
20240821,090400,2359245,1827,1827,1827,1827,0
|
|
20240821,090300,2359245,1827,1826,1827,1826,22
|
|
20240821,090200,2319061,1828,1828,1828,1828,50
|
|
20240821,090100,2227661,1829,1829,1829,1829,1
|
|
20240821,090000,2225832,1818,1829,1829,1818,1219
|