638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,193500,828187048,1357,1357,1357,1357,1001
|
|
20240819,193400,828187048,1357,1357,1357,1357,0
|
|
20240819,193300,828187048,1357,1357,1357,1357,0
|
|
20240819,193200,828187048,1357,1357,1357,1357,0
|
|
20240819,193100,828187048,1357,1357,1357,1357,0
|
|
20240819,193000,828187048,1357,1357,1357,1357,0
|
|
20240819,192900,828187048,1357,1357,1357,1357,0
|
|
20240819,192800,828187048,1357,1357,1357,1357,0
|
|
20240819,192700,828187048,1357,1357,1357,1357,0
|
|
20240819,192600,828187048,1357,1357,1357,1357,0
|
|
20240819,192500,828187048,1357,1357,1357,1357,0
|
|
20240819,192400,828187048,1357,1357,1357,1357,0
|
|
20240819,192300,828187048,1357,1357,1357,1357,0
|
|
20240819,192200,828187048,1357,1357,1357,1357,0
|
|
20240819,192100,828187048,1357,1357,1357,1357,0
|
|
20240819,192000,828187048,1357,1357,1357,1357,0
|
|
20240819,191900,828187048,1357,1357,1357,1357,0
|
|
20240819,191800,828187048,1357,1357,1357,1357,0
|
|
20240819,191700,828187048,1357,1357,1357,1357,0
|
|
20240819,191600,828187048,1357,1357,1357,1357,0
|
|
20240819,191500,828187048,1357,1357,1357,1357,0
|
|
20240819,191400,828187048,1357,1357,1357,1357,0
|
|
20240819,191300,828187048,1357,1357,1357,1357,0
|
|
20240819,191200,828187048,1357,1357,1357,1357,0
|
|
20240819,191100,828187048,1357,1357,1357,1357,0
|
|
20240819,191000,828187048,1357,1357,1357,1357,0
|
|
20240819,190900,828187048,1357,1357,1357,1357,0
|
|
20240819,190800,828187048,1357,1357,1357,1357,0
|
|
20240819,190700,828187048,1357,1357,1357,1357,0
|
|
20240819,190600,828187048,1357,1357,1357,1357,0
|
|
20240819,190500,828187048,1357,1357,1357,1357,1001
|
|
20240819,190400,828187048,1357,1357,1357,1357,0
|
|
20240819,190300,828187048,1357,1357,1357,1357,0
|
|
20240819,190200,828187048,1357,1357,1357,1357,0
|
|
20240819,190100,828187048,1357,1357,1357,1357,0
|
|
20240819,190000,828187048,1357,1357,1357,1357,0
|
|
20240819,185900,828187048,1357,1357,1357,1357,0
|
|
20240819,185800,828187048,1357,1357,1357,1357,0
|
|
20240819,185700,828187048,1357,1357,1357,1357,0
|
|
20240819,185600,828187048,1357,1357,1357,1357,0
|
|
20240819,185500,828187048,1357,1357,1357,1357,0
|
|
20240819,185400,828187048,1357,1357,1357,1357,0
|
|
20240819,185300,828187048,1357,1357,1357,1357,0
|
|
20240819,185200,828187048,1357,1357,1357,1357,0
|
|
20240819,185100,828187048,1357,1357,1357,1357,0
|
|
20240819,185000,828187048,1357,1357,1357,1357,0
|
|
20240819,184900,828187048,1357,1357,1357,1357,0
|
|
20240819,184800,828187048,1357,1357,1357,1357,0
|
|
20240819,184700,828187048,1357,1357,1357,1357,0
|
|
20240819,184600,828187048,1357,1357,1357,1357,0
|
|
20240819,184500,828187048,1357,1357,1357,1357,0
|
|
20240819,184400,828187048,1357,1357,1357,1357,0
|
|
20240819,184300,828187048,1357,1357,1357,1357,0
|
|
20240819,184200,828187048,1357,1357,1357,1357,0
|
|
20240819,184100,828187048,1357,1357,1357,1357,0
|
|
20240819,184000,828187048,1357,1357,1357,1357,0
|
|
20240819,183900,828187048,1357,1357,1357,1357,0
|
|
20240819,183800,828187048,1357,1357,1357,1357,0
|
|
20240819,183700,828187048,1357,1357,1357,1357,0
|
|
20240819,183600,828187048,1357,1357,1357,1357,0
|
|
20240819,183500,828187048,1357,1357,1357,1357,1001
|
|
20240819,183400,828187048,1357,1357,1357,1357,0
|
|
20240819,183300,828187048,1357,1357,1357,1357,0
|
|
20240819,183200,828187048,1357,1357,1357,1357,0
|
|
20240819,183100,828187048,1357,1357,1357,1357,0
|
|
20240819,183000,828187048,1357,1357,1357,1357,0
|
|
20240819,182900,828187048,1357,1357,1357,1357,0
|
|
20240819,182800,828187048,1357,1357,1357,1357,0
|
|
20240819,182700,828187048,1357,1357,1357,1357,0
|
|
20240819,182600,828187048,1357,1357,1357,1357,0
|
|
20240819,182500,828187048,1357,1357,1357,1357,0
|
|
20240819,182400,828187048,1357,1357,1357,1357,0
|
|
20240819,182300,828187048,1357,1357,1357,1357,0
|
|
20240819,182200,828187048,1357,1357,1357,1357,0
|
|
20240819,182100,828187048,1357,1357,1357,1357,0
|
|
20240819,182000,828187048,1357,1357,1357,1357,0
|
|
20240819,181900,828187048,1357,1357,1357,1357,0
|
|
20240819,181800,828187048,1357,1357,1357,1357,0
|
|
20240819,181700,828187048,1357,1357,1357,1357,0
|
|
20240819,181600,828187048,1357,1357,1357,1357,0
|
|
20240819,181500,828187048,1357,1357,1357,1357,0
|
|
20240819,181400,828187048,1357,1357,1357,1357,0
|
|
20240819,181300,828187048,1357,1357,1357,1357,0
|
|
20240819,181200,828187048,1357,1357,1357,1357,0
|
|
20240819,181100,828187048,1357,1357,1357,1357,0
|
|
20240819,181000,828187048,1357,1357,1357,1357,0
|
|
20240819,180900,828187048,1357,1357,1357,1357,0
|
|
20240819,180800,828187048,1357,1357,1357,1357,0
|
|
20240819,180700,828187048,1357,1357,1357,1357,0
|
|
20240819,180600,828187048,1357,1357,1357,1357,0
|
|
20240819,180500,828187048,1357,1357,1357,1357,1001
|
|
20240819,180400,828187048,1357,1357,1357,1357,0
|
|
20240819,180300,828187048,1357,1357,1357,1357,0
|
|
20240819,180200,828187048,1357,1357,1357,1357,0
|
|
20240819,180100,828187048,1357,1357,1357,1357,0
|
|
20240819,180000,828187048,1357,1357,1357,1357,0
|
|
20240819,175900,828187048,1357,1357,1357,1357,0
|
|
20240819,175800,828187048,1357,1357,1357,1357,0
|
|
20240819,175700,828187048,1357,1357,1357,1357,0
|
|
20240819,175600,828187048,1357,1357,1357,1357,0
|
|
20240819,175500,828187048,1357,1357,1357,1357,0
|
|
20240819,175400,828187048,1357,1357,1357,1357,0
|
|
20240819,175300,828187048,1357,1357,1357,1357,0
|
|
20240819,175200,828187048,1357,1357,1357,1357,0
|
|
20240819,175100,828187048,1357,1357,1357,1357,0
|
|
20240819,175000,828187048,1357,1357,1357,1357,0
|
|
20240819,174900,828187048,1357,1357,1357,1357,0
|
|
20240819,174800,828187048,1357,1357,1357,1357,0
|
|
20240819,174700,828187048,1357,1357,1357,1357,0
|
|
20240819,174600,828187048,1357,1357,1357,1357,0
|
|
20240819,174500,828187048,1357,1357,1357,1357,0
|
|
20240819,174400,828187048,1357,1357,1357,1357,0
|
|
20240819,174300,828187048,1357,1357,1357,1357,0
|
|
20240819,174200,828187048,1357,1357,1357,1357,0
|
|
20240819,174100,828187048,1357,1357,1357,1357,0
|
|
20240819,174000,828187048,1357,1357,1357,1357,0
|
|
20240819,173900,828187048,1357,1357,1357,1357,0
|
|
20240819,173800,828187048,1357,1357,1357,1357,0
|
|
20240819,173700,828187048,1357,1357,1357,1357,0
|
|
20240819,173600,828187048,1357,1357,1357,1357,0
|
|
20240819,173500,828187048,1357,1357,1357,1357,1001
|
|
20240819,173400,828187048,1357,1357,1357,1357,0
|
|
20240819,173300,828187048,1357,1357,1357,1357,0
|
|
20240819,173200,828187048,1357,1357,1357,1357,0
|
|
20240819,173100,828187048,1357,1357,1357,1357,0
|
|
20240819,173000,828187048,1357,1357,1357,1357,0
|
|
20240819,172900,828187048,1357,1357,1357,1357,0
|
|
20240819,172800,828187048,1357,1357,1357,1357,0
|
|
20240819,172700,828187048,1357,1357,1357,1357,0
|
|
20240819,172600,828187048,1357,1357,1357,1357,0
|
|
20240819,172500,828187048,1357,1357,1357,1357,0
|
|
20240819,172400,828187048,1357,1357,1357,1357,0
|
|
20240819,172300,828187048,1357,1357,1357,1357,0
|
|
20240819,172200,828187048,1357,1357,1357,1357,0
|
|
20240819,172100,828187048,1357,1357,1357,1357,0
|
|
20240819,172000,828187048,1357,1357,1357,1357,0
|
|
20240819,171900,828187048,1357,1357,1357,1357,0
|
|
20240819,171800,828187048,1357,1357,1357,1357,0
|
|
20240819,171700,828187048,1357,1357,1357,1357,0
|
|
20240819,171600,828187048,1357,1357,1357,1357,0
|
|
20240819,171500,828187048,1357,1357,1357,1357,0
|
|
20240819,171400,828187048,1357,1357,1357,1357,0
|
|
20240819,171300,828187048,1357,1357,1357,1357,0
|
|
20240819,171200,828187048,1357,1357,1357,1357,0
|
|
20240819,171100,828187048,1357,1357,1357,1357,0
|
|
20240819,171000,828187048,1357,1357,1357,1357,0
|
|
20240819,170900,828187048,1357,1357,1357,1357,0
|
|
20240819,170800,828187048,1357,1357,1357,1357,0
|
|
20240819,170700,828187048,1357,1357,1357,1357,0
|
|
20240819,170600,828187048,1357,1357,1357,1357,0
|
|
20240819,170500,828187048,1357,1357,1357,1357,1001
|
|
20240819,170400,828187048,1357,1357,1357,1357,0
|
|
20240819,170300,828187048,1357,1357,1357,1357,0
|
|
20240819,170200,828187048,1357,1357,1357,1357,0
|
|
20240819,170100,828187048,1357,1357,1357,1357,0
|
|
20240819,170000,828187048,1357,1357,1357,1357,0
|
|
20240819,165900,828187048,1357,1357,1357,1357,0
|
|
20240819,165800,828187048,1357,1357,1357,1357,0
|
|
20240819,165700,828187048,1357,1357,1357,1357,0
|
|
20240819,165600,828187048,1357,1357,1357,1357,0
|
|
20240819,165500,828187048,1357,1357,1357,1357,0
|
|
20240819,165400,828187048,1357,1357,1357,1357,0
|
|
20240819,165300,828187048,1357,1357,1357,1357,0
|
|
20240819,165200,828187048,1357,1357,1357,1357,0
|
|
20240819,165100,828187048,1357,1357,1357,1357,0
|
|
20240819,165000,828187048,1357,1357,1357,1357,0
|
|
20240819,164900,828187048,1357,1357,1357,1357,0
|
|
20240819,164800,828187048,1357,1357,1357,1357,0
|
|
20240819,164700,828187048,1357,1357,1357,1357,0
|
|
20240819,164600,828187048,1357,1357,1357,1357,0
|
|
20240819,164500,828187048,1357,1357,1357,1357,0
|
|
20240819,164400,828187048,1357,1357,1357,1357,0
|
|
20240819,164300,828187048,1357,1357,1357,1357,0
|
|
20240819,164200,828187048,1357,1357,1357,1357,0
|
|
20240819,164100,828187048,1357,1357,1357,1357,0
|
|
20240819,164000,828187048,1357,1357,1357,1357,0
|
|
20240819,163900,828187048,1357,1357,1357,1357,0
|
|
20240819,163800,828187048,1357,1357,1357,1357,0
|
|
20240819,163700,828187048,1357,1357,1357,1357,0
|
|
20240819,163600,828187048,1357,1357,1357,1357,0
|
|
20240819,163500,828187048,1357,1357,1357,1357,1001
|
|
20240819,163400,828187048,1357,1357,1357,1357,0
|
|
20240819,163300,828187048,1357,1357,1357,1357,0
|
|
20240819,163200,828187048,1357,1357,1357,1357,0
|
|
20240819,163100,828187048,1357,1357,1357,1357,0
|
|
20240819,163000,828187048,1357,1357,1357,1357,0
|
|
20240819,162900,828187048,1357,1357,1357,1357,0
|
|
20240819,162800,828187048,1357,1357,1357,1357,0
|
|
20240819,162700,828187048,1357,1357,1357,1357,0
|
|
20240819,162600,828187048,1357,1357,1357,1357,0
|
|
20240819,162500,828187048,1357,1357,1357,1357,0
|
|
20240819,162400,828187048,1357,1357,1357,1357,0
|
|
20240819,162300,828187048,1357,1357,1357,1357,0
|
|
20240819,162200,828187048,1357,1357,1357,1357,0
|
|
20240819,162100,828187048,1357,1357,1357,1357,0
|
|
20240819,162000,828187048,1357,1357,1357,1357,0
|
|
20240819,161900,828187048,1357,1357,1357,1357,0
|
|
20240819,161800,828187048,1357,1357,1357,1357,0
|
|
20240819,161700,828187048,1357,1357,1357,1357,0
|
|
20240819,161600,828187048,1357,1357,1357,1357,0
|
|
20240819,161500,828187048,1357,1357,1357,1357,0
|
|
20240819,161400,828187048,1357,1357,1357,1357,0
|
|
20240819,161300,828187048,1357,1357,1357,1357,0
|
|
20240819,161200,828187048,1357,1357,1357,1357,0
|
|
20240819,161100,828187048,1357,1357,1357,1357,0
|
|
20240819,161000,828187048,1357,1357,1357,1357,0
|
|
20240819,160900,828187048,1357,1357,1357,1357,0
|
|
20240819,160800,828187048,1357,1357,1357,1357,0
|
|
20240819,160700,828187048,1357,1357,1357,1357,0
|
|
20240819,160600,828187048,1357,1357,1357,1357,0
|
|
20240819,160500,828187048,1357,1357,1357,1357,1001
|
|
20240819,160400,828187048,1357,1357,1357,1357,0
|
|
20240819,160300,828187048,1357,1357,1357,1357,0
|
|
20240819,160200,828187048,1357,1357,1357,1357,0
|
|
20240819,160100,828187048,1357,1357,1357,1357,0
|
|
20240819,160000,828187048,1357,1357,1357,1357,0
|
|
20240819,155900,828187048,1357,1357,1357,1357,0
|
|
20240819,155800,828187048,1357,1357,1357,1357,0
|
|
20240819,155700,828187048,1357,1357,1357,1357,0
|
|
20240819,155600,828187048,1357,1357,1357,1357,0
|
|
20240819,155500,828187048,1357,1357,1357,1357,0
|
|
20240819,155400,828187048,1357,1357,1357,1357,0
|
|
20240819,155300,828187048,1357,1357,1357,1357,0
|
|
20240819,155200,828187048,1357,1357,1357,1357,0
|
|
20240819,155100,828187048,1357,1357,1357,1357,0
|
|
20240819,155000,828187048,1357,1357,1357,1357,0
|
|
20240819,154900,828187048,1357,1357,1357,1357,0
|
|
20240819,154800,828187048,1357,1357,1357,1357,0
|
|
20240819,154700,828187048,1357,1357,1357,1357,0
|
|
20240819,154600,828187048,1357,1357,1357,1357,0
|
|
20240819,154500,828187048,1357,1357,1357,1357,0
|
|
20240819,154400,828187048,1357,1357,1357,1357,0
|
|
20240819,154300,828187048,1357,1357,1357,1357,0
|
|
20240819,154200,828187048,1357,1357,1357,1357,0
|
|
20240819,154100,828187048,1357,1357,1357,1357,0
|
|
20240819,154000,828187048,1357,1357,1357,1357,0
|
|
20240819,153900,828187048,1357,1357,1357,1357,0
|
|
20240819,153800,828187048,1357,1357,1357,1357,0
|
|
20240819,153700,828187048,1357,1357,1357,1357,0
|
|
20240819,153600,828187048,1357,1357,1357,1357,0
|
|
20240819,153500,828187048,1357,1357,1357,1357,1001
|
|
20240819,153400,828187048,1357,1357,1357,1357,0
|
|
20240819,153300,828187048,1357,1357,1357,1357,0
|
|
20240819,153200,828187048,1357,1357,1357,1357,0
|
|
20240819,153100,828187048,1357,1357,1357,1357,0
|
|
20240819,153000,828187048,1357,1357,1357,1357,1001
|
|
20240819,152900,826828691,1367,1367,1367,1367,0
|
|
20240819,152800,826828691,1367,1367,1367,1367,0
|
|
20240819,152700,826828691,1367,1367,1367,1367,0
|
|
20240819,152600,826828691,1367,1367,1367,1367,0
|
|
20240819,152500,826828691,1367,1367,1367,1367,0
|
|
20240819,152400,826828691,1367,1367,1367,1367,0
|
|
20240819,152300,826828691,1367,1367,1367,1367,0
|
|
20240819,152200,826828691,1367,1367,1367,1367,0
|
|
20240819,152100,826828691,1367,1367,1367,1367,0
|
|
20240819,152000,826828691,1367,1367,1367,1367,0
|
|
20240819,151900,826828691,1367,1359,1367,1359,2638
|
|
20240819,151800,823235453,1358,1356,1358,1356,3176
|
|
20240819,151700,818925002,1356,1356,1356,1356,0
|
|
20240819,151600,818925002,1356,1356,1358,1356,458
|
|
20240819,151500,818303952,1358,1358,1358,1358,2000
|
|
20240819,151400,815587952,1358,1347,1358,1347,402
|
|
20240819,151300,815046077,1359,1363,1366,1334,23995
|
|
20240819,151200,782726984,1366,1366,1366,1366,0
|
|
20240819,151100,782726984,1366,1366,1366,1366,1
|
|
20240819,151000,782725618,1372,1358,1372,1357,238
|
|
20240819,150900,782402480,1374,1374,1374,1374,0
|
|
20240819,150800,782402480,1374,1377,1377,1346,7649
|
|
20240819,150700,771987890,1377,1371,1377,1371,5
|
|
20240819,150600,771981029,1377,1377,1378,1377,614
|
|
20240819,150500,771135549,1377,1363,1377,1363,4378
|
|
20240819,150400,765126761,1364,1357,1364,1357,8060
|
|
20240819,150300,754172478,1356,1356,1356,1356,3000
|
|
20240819,150200,750104478,1357,1357,1357,1357,0
|
|
20240819,150100,750104478,1357,1357,1357,1357,0
|
|
20240819,150000,750104478,1357,1357,1357,1357,0
|
|
20240819,145900,750104478,1357,1357,1357,1357,0
|
|
20240819,145800,750104478,1357,1355,1357,1355,281
|
|
20240819,145700,749723573,1357,1357,1357,1357,0
|
|
20240819,145600,749723573,1357,1357,1357,1357,0
|
|
20240819,145500,749723573,1357,1356,1357,1356,9
|
|
20240819,145400,749711368,1356,1355,1356,1355,2256
|
|
20240819,145300,746652242,1356,1356,1356,1356,0
|
|
20240819,145200,746652242,1356,1356,1356,1356,0
|
|
20240819,145100,746652242,1356,1353,1356,1350,5186
|
|
20240819,145000,739636433,1353,1355,1355,1353,304
|
|
20240819,144900,739224817,1357,1357,1357,1357,0
|
|
20240819,144800,739224817,1357,1357,1357,1357,18
|
|
20240819,144700,739200391,1357,1357,1357,1357,1
|
|
20240819,144600,739199034,1358,1357,1358,1357,82
|
|
20240819,144500,739087759,1357,1357,1357,1357,0
|
|
20240819,144400,739087759,1357,1357,1357,1357,100
|
|
20240819,144300,738952059,1357,1357,1357,1357,0
|
|
20240819,144200,738952059,1357,1357,1357,1357,0
|
|
20240819,144100,738952059,1357,1357,1357,1357,14
|
|
20240819,144000,738933061,1356,1356,1356,1356,232
|
|
20240819,143900,738618469,1356,1356,1356,1356,3
|
|
20240819,143800,738614401,1359,1359,1359,1359,0
|
|
20240819,143700,738614401,1359,1359,1359,1359,0
|
|
20240819,143600,738614401,1359,1358,1359,1358,1016
|
|
20240819,143500,737233706,1354,1359,1360,1354,1266
|
|
20240819,143400,735513955,1360,1354,1360,1354,2724
|
|
20240819,143300,731819871,1353,1350,1353,1350,10768
|
|
20240819,143200,717274591,1349,1344,1349,1344,628
|
|
20240819,143100,716428039,1348,1346,1348,1346,2657
|
|
20240819,143000,712847635,1337,1344,1348,1337,14898
|
|
20240819,142900,692798192,1345,1344,1345,1344,2621
|
|
20240819,142800,689273568,1335,1335,1335,1335,0
|
|
20240819,142700,689273568,1335,1335,1335,1335,459
|
|
20240819,142600,688660803,1334,1334,1334,1334,0
|
|
20240819,142500,688660803,1334,1334,1334,1334,0
|
|
20240819,142400,688660803,1334,1340,1340,1334,9263
|
|
20240819,142300,676296917,1344,1344,1344,1344,1
|
|
20240819,142200,676295573,1340,1340,1340,1340,0
|
|
20240819,142100,676295573,1340,1340,1340,1339,186
|
|
20240819,142000,676046449,1343,1343,1343,1343,0
|
|
20240819,141900,676046449,1343,1343,1343,1343,0
|
|
20240819,141800,676046449,1343,1343,1343,1343,0
|
|
20240819,141700,676046449,1343,1343,1343,1343,1
|
|
20240819,141600,676045106,1336,1340,1343,1336,539
|
|
20240819,141500,675323323,1333,1333,1333,1333,0
|
|
20240819,141400,675323323,1333,1333,1333,1333,21
|
|
20240819,141300,675295330,1333,1333,1333,1333,360
|
|
20240819,141200,674815450,1343,1343,1343,1343,1
|
|
20240819,141100,674814107,1342,1342,1342,1342,0
|
|
20240819,141000,674814107,1342,1342,1342,1342,0
|
|
20240819,140900,674814107,1342,1342,1342,1342,1
|
|
20240819,140800,674812765,1343,1343,1343,1343,0
|
|
20240819,140700,674812765,1343,1343,1343,1343,1
|
|
20240819,140600,674811422,1329,1329,1329,1329,0
|
|
20240819,140500,674811422,1329,1329,1329,1329,15
|
|
20240819,140400,674791487,1340,1340,1340,1340,0
|
|
20240819,140300,674791487,1340,1340,1340,1340,5
|
|
20240819,140200,674784787,1345,1345,1345,1345,1
|
|
20240819,140100,674783442,1319,1335,1335,1319,10468
|
|
20240819,140000,660921733,1336,1337,1337,1336,7440
|
|
20240819,135900,650976285,1338,1338,1338,1338,433
|
|
20240819,135800,650396931,1338,1340,1340,1338,1094
|
|
20240819,135700,648931703,1346,1346,1346,1346,0
|
|
20240819,135600,648931703,1346,1346,1346,1346,0
|
|
20240819,135500,648931703,1346,1346,1346,1346,1
|
|
20240819,135400,648930357,1340,1340,1340,1340,0
|
|
20240819,135300,648930357,1340,1346,1346,1340,117
|
|
20240819,135200,648773475,1344,1344,1344,1344,30
|
|
20240819,135100,648733155,1346,1346,1346,1346,30
|
|
20240819,135000,648692775,1346,1345,1346,1345,10
|
|
20240819,134900,648679323,1346,1346,1346,1346,0
|
|
20240819,134800,648679323,1346,1346,1346,1346,0
|
|
20240819,134700,648679323,1346,1346,1346,1346,0
|
|
20240819,134600,648679323,1346,1346,1346,1346,0
|
|
20240819,134500,648679323,1346,1346,1346,1346,0
|
|
20240819,134400,648679323,1346,1346,1346,1346,0
|
|
20240819,134300,648679323,1346,1346,1346,1346,0
|
|
20240819,134200,648679323,1346,1345,1346,1345,10442
|
|
20240819,134100,634631825,1345,1345,1345,1345,0
|
|
20240819,134000,634631825,1345,1341,1345,1341,438
|
|
20240819,133900,634043911,1341,1343,1343,1341,149
|
|
20240819,133800,633843904,1345,1345,1345,1345,0
|
|
20240819,133700,633843904,1345,1330,1345,1330,7299
|
|
20240819,133600,624060075,1328,1327,1329,1327,716
|
|
20240819,133500,623109711,1327,1323,1327,1323,5741
|
|
20240819,133400,615503536,1321,1321,1321,1321,0
|
|
20240819,133300,615503536,1321,1321,1321,1321,0
|
|
20240819,133200,615503536,1321,1321,1321,1321,995
|
|
20240819,133100,614189141,1322,1322,1322,1322,5
|
|
20240819,133000,614182531,1322,1322,1322,1322,0
|
|
20240819,132900,614182531,1322,1321,1322,1320,1437
|
|
20240819,132800,612284793,1320,1320,1320,1320,1000
|
|
20240819,132700,610964793,1320,1319,1320,1319,3630
|
|
20240819,132600,606174130,1319,1319,1319,1319,2
|
|
20240819,132500,606171492,1319,1318,1319,1318,1126
|
|
20240819,132400,604686299,1318,1319,1319,1318,870
|
|
20240819,132300,603538779,1319,1319,1319,1319,1
|
|
20240819,132200,603537460,1319,1319,1319,1319,468
|
|
20240819,132100,602920168,1319,1319,1319,1318,1006
|
|
20240819,132000,601594243,1318,1319,1319,1318,3412
|
|
20240819,131900,597096618,1319,1318,1319,1318,900
|
|
20240819,131800,595910018,1319,1319,1319,1319,3600
|
|
20240819,131700,591161618,1318,1318,1318,1318,0
|
|
20240819,131600,591161618,1318,1319,1321,1318,10741
|
|
20240819,131500,576977369,1318,1319,1319,1318,12
|
|
20240819,131400,576961551,1319,1319,1319,1319,805
|
|
20240819,131300,575899756,1319,1319,1319,1319,25
|
|
20240819,131200,575866781,1319,1319,1319,1319,21
|
|
20240819,131100,575839082,1319,1319,1319,1319,0
|
|
20240819,131000,575839082,1319,1320,1320,1319,691
|
|
20240819,130900,574927533,1320,1320,1320,1320,0
|
|
20240819,130800,574927533,1320,1320,1320,1320,0
|
|
20240819,130700,574927533,1320,1320,1320,1320,0
|
|
20240819,130600,574927533,1320,1320,1320,1320,0
|
|
20240819,130500,574927533,1320,1321,1321,1320,576
|
|
20240819,130400,574167203,1320,1320,1320,1320,4
|
|
20240819,130300,574161923,1321,1321,1321,1321,34
|
|
20240819,130200,574117009,1321,1321,1321,1321,5
|
|
20240819,130100,574110404,1320,1320,1320,1320,940
|
|
20240819,130000,572869604,1318,1318,1318,1318,0
|
|
20240819,125900,572869604,1318,1319,1319,1318,1790
|
|
20240819,125800,570510381,1319,1319,1319,1319,0
|
|
20240819,125700,570510381,1319,1319,1319,1319,856
|
|
20240819,125600,569381317,1320,1321,1321,1320,3480
|
|
20240819,125500,564786218,1321,1321,1321,1321,2
|
|
20240819,125400,564783576,1321,1321,1321,1321,0
|
|
20240819,125300,564783576,1321,1321,1321,1321,0
|
|
20240819,125200,564783576,1321,1321,1321,1321,9
|
|
20240819,125100,564771687,1321,1321,1321,1321,491
|
|
20240819,125000,564123076,1321,1321,1321,1321,154
|
|
20240819,124900,563919642,1321,1321,1321,1321,8
|
|
20240819,124800,563909074,1321,1321,1321,1321,0
|
|
20240819,124700,563909074,1321,1321,1321,1321,9
|
|
20240819,124600,563897185,1321,1321,1321,1321,0
|
|
20240819,124500,563897185,1321,1321,1321,1321,0
|
|
20240819,124400,563897185,1321,1322,1322,1321,767
|
|
20240819,124300,562883973,1323,1323,1323,1323,0
|
|
20240819,124200,562883973,1323,1323,1323,1323,10
|
|
20240819,124100,562870743,1323,1323,1323,1323,0
|
|
20240819,124000,562870743,1323,1323,1323,1323,5
|
|
20240819,123900,562864128,1324,1324,1324,1324,5
|
|
20240819,123800,562857508,1325,1325,1325,1325,130
|
|
20240819,123700,562685258,1321,1321,1321,1321,0
|
|
20240819,123600,562685258,1321,1321,1321,1321,0
|
|
20240819,123500,562685258,1321,1321,1321,1321,0
|
|
20240819,123400,562685258,1321,1321,1321,1321,0
|
|
20240819,123300,562685258,1321,1321,1321,1321,0
|
|
20240819,123200,562685258,1321,1321,1321,1321,0
|
|
20240819,123100,562685258,1321,1321,1321,1321,550
|
|
20240819,123000,561958708,1321,1321,1321,1321,0
|
|
20240819,122900,561958708,1321,1321,1321,1321,0
|
|
20240819,122800,561958708,1321,1320,1325,1320,504
|
|
20240819,122700,561293235,1321,1321,1321,1321,103
|
|
20240819,122600,561157172,1321,1322,1322,1321,17210
|
|
20240819,122500,538420746,1325,1325,1325,1325,0
|
|
20240819,122400,538420746,1325,1325,1325,1325,0
|
|
20240819,122300,538420746,1325,1325,1325,1325,0
|
|
20240819,122200,538420746,1325,1322,1325,1322,1013
|
|
20240819,122100,537081554,1325,1325,1325,1325,50
|
|
20240819,122000,537015304,1325,1325,1325,1325,200
|
|
20240819,121900,536750304,1325,1325,1325,1325,2
|
|
20240819,121800,536747654,1325,1325,1325,1325,20
|
|
20240819,121700,536721154,1325,1325,1325,1325,0
|
|
20240819,121600,536721154,1325,1325,1325,1325,11
|
|
20240819,121500,536706579,1325,1325,1325,1325,10
|
|
20240819,121400,536693329,1325,1325,1325,1325,0
|
|
20240819,121300,536693329,1325,1325,1325,1325,23
|
|
20240819,121200,536662854,1325,1325,1325,1325,5
|
|
20240819,121100,536656229,1322,1325,1325,1322,363
|
|
20240819,121000,536176261,1325,1325,1325,1323,37
|
|
20240819,120900,536127296,1324,1324,1324,1324,461
|
|
20240819,120800,535516932,1322,1322,1322,1322,0
|
|
20240819,120700,535516932,1322,1325,1325,1322,105
|
|
20240819,120600,535378107,1325,1325,1325,1325,0
|
|
20240819,120500,535378107,1325,1325,1325,1325,107
|
|
20240819,120400,535236332,1325,1325,1325,1325,29
|
|
20240819,120300,535197907,1325,1325,1325,1325,2
|
|
20240819,120200,535195257,1322,1322,1322,1322,800
|
|
20240819,120100,534137657,1324,1325,1325,1324,1002
|
|
20240819,120000,532810009,1325,1325,1325,1325,2
|
|
20240819,115900,532807359,1322,1323,1323,1322,4000
|
|
20240819,115800,527519329,1325,1325,1325,1325,1
|
|
20240819,115700,527518004,1323,1323,1323,1323,4250
|
|
20240819,115600,521895254,1323,1323,1323,1323,0
|
|
20240819,115500,521895254,1323,1323,1323,1323,0
|
|
20240819,115400,521895254,1323,1323,1323,1323,100
|
|
20240819,115300,521762954,1325,1325,1325,1325,0
|
|
20240819,115200,521762954,1325,1325,1325,1325,0
|
|
20240819,115100,521762954,1325,1322,1325,1322,1603
|
|
20240819,115000,519643779,1323,1323,1323,1323,790
|
|
20240819,114900,518598609,1325,1325,1325,1325,0
|
|
20240819,114800,518598609,1325,1325,1325,1325,0
|
|
20240819,114700,518598609,1325,1325,1325,1325,401
|
|
20240819,114600,518067284,1325,1325,1325,1325,0
|
|
20240819,114500,518067284,1325,1325,1325,1325,8
|
|
20240819,114400,518056684,1325,1322,1325,1322,14
|
|
20240819,114300,518038167,1322,1322,1322,1322,250
|
|
20240819,114200,517707667,1325,1325,1325,1325,2500
|
|
20240819,114100,514395167,1322,1322,1322,1322,0
|
|
20240819,114000,514395167,1322,1322,1322,1322,4
|
|
20240819,113900,514389879,1321,1321,1321,1321,0
|
|
20240819,113800,514389879,1321,1322,1322,1321,1764
|
|
20240819,113700,512059612,1321,1323,1323,1321,3993
|
|
20240819,113600,506783298,1323,1323,1323,1323,803
|
|
20240819,113500,505720929,1323,1323,1323,1323,0
|
|
20240819,113400,505720929,1323,1322,1323,1321,7350
|
|
20240819,113300,496010673,1323,1323,1323,1323,408
|
|
20240819,113200,495470889,1323,1323,1323,1323,202
|
|
20240819,113100,495203643,1323,1324,1324,1323,1400
|
|
20240819,113000,493351371,1324,1324,1324,1324,500
|
|
20240819,112900,492689371,1324,1324,1324,1324,1800
|
|
20240819,112800,490306171,1325,1325,1325,1325,100
|
|
20240819,112700,490173671,1325,1325,1325,1325,500
|
|
20240819,112600,489511171,1324,1323,1324,1323,1243
|
|
20240819,112500,487866198,1323,1324,1324,1323,1293
|
|
20240819,112400,486155507,1324,1325,1325,1324,6
|
|
20240819,112300,486147562,1326,1326,1326,1326,0
|
|
20240819,112200,486147562,1326,1326,1326,1326,1
|
|
20240819,112100,486146236,1327,1327,1327,1327,0
|
|
20240819,112000,486146236,1327,1327,1327,1327,8
|
|
20240819,111900,486135620,1327,1327,1327,1327,10
|
|
20240819,111800,486122350,1328,1328,1328,1328,4
|
|
20240819,111700,486117038,1321,1321,1321,1321,2000
|
|
20240819,111600,483475038,1321,1322,1322,1321,1891
|
|
20240819,111500,480976824,1321,1322,1323,1321,10392
|
|
20240819,111400,467247796,1322,1327,1331,1321,70012
|
|
20240819,111300,374746000,1326,1329,1331,1326,1527
|
|
20240819,111200,372718344,1329,1331,1331,1329,6
|
|
20240819,111100,372710361,1331,1331,1331,1331,1
|
|
20240819,111000,372709030,1331,1331,1331,1331,0
|
|
20240819,110900,372709030,1331,1331,1331,1331,1
|
|
20240819,110800,372707699,1328,1328,1328,1328,49
|
|
20240819,110700,372642627,1328,1329,1329,1328,1452
|
|
20240819,110600,370713919,1329,1330,1331,1329,1187
|
|
20240819,110500,369135609,1331,1331,1331,1331,0
|
|
20240819,110400,369135609,1331,1331,1331,1331,360
|
|
20240819,110300,368656449,1331,1331,1331,1331,1
|
|
20240819,110200,368655118,1328,1328,1328,1328,0
|
|
20240819,110100,368655118,1328,1328,1328,1328,0
|
|
20240819,110000,368655118,1328,1328,1328,1328,2494
|
|
20240819,105900,365343086,1328,1330,1330,1328,8455
|
|
20240819,105800,354111513,1331,1331,1331,1331,0
|
|
20240819,105700,354111513,1331,1331,1331,1331,0
|
|
20240819,105600,354111513,1331,1331,1331,1331,125
|
|
20240819,105500,353945138,1331,1332,1332,1331,500
|
|
20240819,105400,353279637,1331,1331,1331,1331,1
|
|
20240819,105300,353278306,1333,1333,1333,1333,1000
|
|
20240819,105200,351945306,1333,1333,1333,1333,0
|
|
20240819,105100,351945306,1333,1333,1333,1333,0
|
|
20240819,105000,351945306,1333,1333,1333,1333,100
|
|
20240819,104900,351812006,1333,1333,1333,1333,0
|
|
20240819,104800,351812006,1333,1330,1333,1330,1001
|
|
20240819,104700,350480673,1330,1330,1330,1330,0
|
|
20240819,104600,350480673,1330,1330,1330,1330,0
|
|
20240819,104500,350480673,1330,1330,1330,1330,0
|
|
20240819,104400,350480673,1330,1333,1333,1330,116
|
|
20240819,104300,350326276,1330,1330,1330,1330,2000
|
|
20240819,104200,347666276,1330,1330,1330,1330,0
|
|
20240819,104100,347666276,1330,1332,1332,1330,2248
|
|
20240819,104000,344674156,1333,1333,1333,1333,0
|
|
20240819,103900,344674156,1333,1333,1333,1333,2000
|
|
20240819,103800,342008156,1333,1333,1333,1333,0
|
|
20240819,103700,342008156,1333,1333,1333,1333,0
|
|
20240819,103600,342008156,1333,1333,1333,1333,0
|
|
20240819,103500,342008156,1333,1333,1333,1333,1004
|
|
20240819,103400,340669824,1337,1337,1337,1337,0
|
|
20240819,103300,340669824,1337,1337,1337,1337,11
|
|
20240819,103200,340655117,1338,1338,1338,1338,0
|
|
20240819,103100,340655117,1338,1338,1338,1338,1
|
|
20240819,103000,340653779,1332,1332,1332,1332,2201
|
|
20240819,102900,337722047,1332,1332,1332,1332,0
|
|
20240819,102800,337722047,1332,1332,1332,1332,2147
|
|
20240819,102700,334862243,1332,1332,1332,1332,497
|
|
20240819,102600,334200239,1332,1332,1332,1332,3220
|
|
20240819,102500,329911199,1331,1332,1332,1331,7710
|
|
20240819,102400,319649089,1332,1333,1333,1331,5208
|
|
20240819,102300,312711663,1339,1339,1339,1339,0
|
|
20240819,102200,312711663,1339,1339,1339,1339,0
|
|
20240819,102100,312711663,1339,1339,1339,1339,25
|
|
20240819,102000,312678188,1339,1333,1339,1333,1010
|
|
20240819,101900,311331798,1333,1333,1333,1333,3
|
|
20240819,101800,311327799,1333,1333,1333,1333,0
|
|
20240819,101700,311327799,1333,1340,1340,1333,872
|
|
20240819,101600,310164601,1340,1340,1340,1340,0
|
|
20240819,101500,310164601,1340,1340,1340,1340,1
|
|
20240819,101400,310163261,1340,1340,1340,1340,6
|
|
20240819,101300,310155221,1340,1340,1340,1340,0
|
|
20240819,101200,310155221,1340,1340,1340,1340,0
|
|
20240819,101100,310155221,1340,1340,1340,1340,0
|
|
20240819,101000,310155221,1340,1340,1340,1340,1
|
|
20240819,100900,310153881,1337,1337,1337,1337,0
|
|
20240819,100800,310153881,1337,1337,1337,1337,20
|
|
20240819,100700,310127141,1341,1340,1341,1340,2451
|
|
20240819,100600,306842800,1340,1341,1341,1340,107
|
|
20240819,100500,306699415,1341,1337,1341,1337,1680
|
|
20240819,100400,304453251,1342,1342,1342,1342,0
|
|
20240819,100300,304453251,1342,1342,1342,1342,0
|
|
20240819,100200,304453251,1342,1342,1342,1342,0
|
|
20240819,100100,304453251,1342,1338,1342,1337,503
|
|
20240819,100000,303780728,1337,1338,1338,1337,299
|
|
20240819,095900,303380900,1337,1337,1337,1337,35
|
|
20240819,095800,303334105,1337,1337,1337,1337,25
|
|
20240819,095700,303300680,1335,1335,1335,1335,0
|
|
20240819,095600,303300680,1335,1335,1335,1335,200
|
|
20240819,095500,303033680,1334,1334,1343,1334,221
|
|
20240819,095400,302738857,1343,1343,1343,1343,643
|
|
20240819,095300,301875308,1343,1344,1344,1343,2
|
|
20240819,095200,301872621,1344,1344,1344,1344,8
|
|
20240819,095100,301861869,1344,1343,1344,1343,12
|
|
20240819,095000,301845750,1343,1344,1344,1343,2
|
|
20240819,094900,301843063,1344,1344,1344,1344,530
|
|
20240819,094800,301130743,1344,1341,1344,1341,7691
|
|
20240819,094700,290809884,1333,1335,1335,1333,900
|
|
20240819,094600,289610071,1341,1341,1341,1341,0
|
|
20240819,094500,289610071,1341,1341,1341,1341,13
|
|
20240819,094400,289592638,1341,1337,1341,1337,1520
|
|
20240819,094300,287557320,1334,1334,1334,1334,1
|
|
20240819,094200,287555986,1337,1337,1337,1337,1
|
|
20240819,094100,287554649,1332,1332,1332,1332,0
|
|
20240819,094000,287554649,1332,1338,1338,1332,56
|
|
20240819,093900,287479819,1331,1341,1342,1331,43850
|
|
20240819,093800,229114557,1331,1339,1342,1331,26723
|
|
20240819,093700,193535605,1340,1341,1341,1340,163
|
|
20240819,093600,193317030,1342,1342,1342,1342,4
|
|
20240819,093500,193311662,1340,1341,1341,1340,1700
|
|
20240819,093400,191033639,1342,1342,1342,1342,41
|
|
20240819,093300,190978617,1343,1343,1343,1343,0
|
|
20240819,093200,190978617,1343,1343,1343,1343,11
|
|
20240819,093100,190963844,1344,1344,1344,1344,11
|
|
20240819,093000,190949060,1340,1345,1345,1340,503
|
|
20240819,092900,190274605,1345,1340,1345,1340,12
|
|
20240819,092800,190258470,1345,1345,1345,1345,297
|
|
20240819,092700,189859005,1345,1343,1345,1331,15001
|
|
20240819,092600,169862781,1345,1345,1345,1345,4
|
|
20240819,092500,169857401,1345,1345,1345,1343,2288
|
|
20240819,092400,166784047,1345,1344,1345,1344,330
|
|
20240819,092300,166340467,1342,1342,1342,1342,0
|
|
20240819,092200,166340467,1342,1342,1342,1342,0
|
|
20240819,092100,166340467,1342,1342,1342,1342,0
|
|
20240819,092000,166340467,1342,1342,1342,1342,0
|
|
20240819,091900,166340467,1342,1338,1342,1338,8116
|
|
20240819,091800,155463605,1333,1333,1333,1333,0
|
|
20240819,091700,155463605,1333,1333,1333,1333,0
|
|
20240819,091600,155463605,1333,1333,1333,1333,0
|
|
20240819,091500,155463605,1333,1339,1339,1333,911
|
|
20240819,091400,154243998,1333,1340,1340,1331,44143
|
|
20240819,091300,95449461,1340,1340,1340,1340,300
|
|
20240819,091200,95047461,1340,1340,1340,1340,0
|
|
20240819,091100,95047461,1340,1340,1347,1340,1355
|
|
20240819,091000,93231753,1347,1347,1347,1340,429
|
|
20240819,090900,92654667,1347,1340,1347,1340,1503
|
|
20240819,090800,90640640,1340,1347,1348,1340,50765
|
|
20240819,090700,22507344,1347,1347,1347,1347,96
|
|
20240819,090600,22378032,1347,1347,1348,1347,1856
|
|
20240819,090500,19877969,1347,1347,1347,1347,1
|
|
20240819,090400,19876622,1343,1343,1343,1343,0
|
|
20240819,090300,19876622,1343,1343,1343,1343,104
|
|
20240819,090200,19736950,1343,1343,1343,1343,0
|
|
20240819,090100,19736950,1343,1343,1343,1343,1388
|
|
20240819,090000,17872866,1353,1342,1353,1342,13318
|