659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195600,270310947,1493,1493,1493,1493,669
|
|
20240819,195500,270310947,1493,1493,1493,1493,0
|
|
20240819,195400,270310947,1493,1493,1493,1493,0
|
|
20240819,195300,270310947,1493,1493,1493,1493,0
|
|
20240819,195200,270310947,1493,1493,1493,1493,0
|
|
20240819,195100,270310947,1493,1493,1493,1493,0
|
|
20240819,195000,270310947,1493,1493,1493,1493,0
|
|
20240819,194900,270310947,1493,1493,1493,1493,0
|
|
20240819,194800,270310947,1493,1493,1493,1493,0
|
|
20240819,194700,270310947,1493,1493,1493,1493,0
|
|
20240819,194600,270310947,1493,1493,1493,1493,0
|
|
20240819,194500,270310947,1493,1493,1493,1493,0
|
|
20240819,194400,270310947,1493,1493,1493,1493,0
|
|
20240819,194300,270310947,1493,1493,1493,1493,0
|
|
20240819,194200,270310947,1493,1493,1493,1493,0
|
|
20240819,194100,270310947,1493,1493,1493,1493,0
|
|
20240819,194000,270310947,1493,1493,1493,1493,0
|
|
20240819,193900,270310947,1493,1493,1493,1493,0
|
|
20240819,193800,270310947,1493,1493,1493,1493,0
|
|
20240819,193700,270310947,1493,1493,1493,1493,0
|
|
20240819,193600,270310947,1493,1493,1493,1493,0
|
|
20240819,193500,270310947,1493,1493,1493,1493,0
|
|
20240819,193400,270310947,1493,1493,1493,1493,0
|
|
20240819,193300,270310947,1493,1493,1493,1493,0
|
|
20240819,193200,270310947,1493,1493,1493,1493,0
|
|
20240819,193100,270310947,1493,1493,1493,1493,0
|
|
20240819,193000,270310947,1493,1493,1493,1493,0
|
|
20240819,192900,270310947,1493,1493,1493,1493,0
|
|
20240819,192800,270310947,1493,1493,1493,1493,0
|
|
20240819,192700,270310947,1493,1493,1493,1493,0
|
|
20240819,192600,270310947,1493,1493,1493,1493,669
|
|
20240819,192500,270310947,1493,1493,1493,1493,0
|
|
20240819,192400,270310947,1493,1493,1493,1493,0
|
|
20240819,192300,270310947,1493,1493,1493,1493,0
|
|
20240819,192200,270310947,1493,1493,1493,1493,0
|
|
20240819,192100,270310947,1493,1493,1493,1493,0
|
|
20240819,192000,270310947,1493,1493,1493,1493,0
|
|
20240819,191900,270310947,1493,1493,1493,1493,0
|
|
20240819,191800,270310947,1493,1493,1493,1493,0
|
|
20240819,191700,270310947,1493,1493,1493,1493,0
|
|
20240819,191600,270310947,1493,1493,1493,1493,0
|
|
20240819,191500,270310947,1493,1493,1493,1493,0
|
|
20240819,191400,270310947,1493,1493,1493,1493,0
|
|
20240819,191300,270310947,1493,1493,1493,1493,0
|
|
20240819,191200,270310947,1493,1493,1493,1493,0
|
|
20240819,191100,270310947,1493,1493,1493,1493,0
|
|
20240819,191000,270310947,1493,1493,1493,1493,0
|
|
20240819,190900,270310947,1493,1493,1493,1493,0
|
|
20240819,190800,270310947,1493,1493,1493,1493,0
|
|
20240819,190700,270310947,1493,1493,1493,1493,0
|
|
20240819,190600,270310947,1493,1493,1493,1493,0
|
|
20240819,190500,270310947,1493,1493,1493,1493,0
|
|
20240819,190400,270310947,1493,1493,1493,1493,0
|
|
20240819,190300,270310947,1493,1493,1493,1493,0
|
|
20240819,190200,270310947,1493,1493,1493,1493,0
|
|
20240819,190100,270310947,1493,1493,1493,1493,0
|
|
20240819,190000,270310947,1493,1493,1493,1493,0
|
|
20240819,185900,270310947,1493,1493,1493,1493,0
|
|
20240819,185800,270310947,1493,1493,1493,1493,0
|
|
20240819,185700,270310947,1493,1493,1493,1493,0
|
|
20240819,185600,270310947,1493,1493,1493,1493,669
|
|
20240819,185500,270310947,1493,1493,1493,1493,0
|
|
20240819,185400,270310947,1493,1493,1493,1493,0
|
|
20240819,185300,270310947,1493,1493,1493,1493,0
|
|
20240819,185200,270310947,1493,1493,1493,1493,0
|
|
20240819,185100,270310947,1493,1493,1493,1493,0
|
|
20240819,185000,270310947,1493,1493,1493,1493,0
|
|
20240819,184900,270310947,1493,1493,1493,1493,0
|
|
20240819,184800,270310947,1493,1493,1493,1493,0
|
|
20240819,184700,270310947,1493,1493,1493,1493,0
|
|
20240819,184600,270310947,1493,1493,1493,1493,0
|
|
20240819,184500,270310947,1493,1493,1493,1493,0
|
|
20240819,184400,270310947,1493,1493,1493,1493,0
|
|
20240819,184300,270310947,1493,1493,1493,1493,0
|
|
20240819,184200,270310947,1493,1493,1493,1493,0
|
|
20240819,184100,270310947,1493,1493,1493,1493,0
|
|
20240819,184000,270310947,1493,1493,1493,1493,0
|
|
20240819,183900,270310947,1493,1493,1493,1493,0
|
|
20240819,183800,270310947,1493,1493,1493,1493,0
|
|
20240819,183700,270310947,1493,1493,1493,1493,0
|
|
20240819,183600,270310947,1493,1493,1493,1493,0
|
|
20240819,183500,270310947,1493,1493,1493,1493,0
|
|
20240819,183400,270310947,1493,1493,1493,1493,0
|
|
20240819,183300,270310947,1493,1493,1493,1493,0
|
|
20240819,183200,270310947,1493,1493,1493,1493,0
|
|
20240819,183100,270310947,1493,1493,1493,1493,0
|
|
20240819,183000,270310947,1493,1493,1493,1493,0
|
|
20240819,182900,270310947,1493,1493,1493,1493,0
|
|
20240819,182800,270310947,1493,1493,1493,1493,0
|
|
20240819,182700,270310947,1493,1493,1493,1493,0
|
|
20240819,182600,270310947,1493,1493,1493,1493,669
|
|
20240819,182500,270310947,1493,1493,1493,1493,0
|
|
20240819,182400,270310947,1493,1493,1493,1493,0
|
|
20240819,182300,270310947,1493,1493,1493,1493,0
|
|
20240819,182200,270310947,1493,1493,1493,1493,0
|
|
20240819,182100,270310947,1493,1493,1493,1493,0
|
|
20240819,182000,270310947,1493,1493,1493,1493,0
|
|
20240819,181900,270310947,1493,1493,1493,1493,0
|
|
20240819,181800,270310947,1493,1493,1493,1493,0
|
|
20240819,181700,270310947,1493,1493,1493,1493,0
|
|
20240819,181600,270310947,1493,1493,1493,1493,0
|
|
20240819,181500,270310947,1493,1493,1493,1493,0
|
|
20240819,181400,270310947,1493,1493,1493,1493,0
|
|
20240819,181300,270310947,1493,1493,1493,1493,0
|
|
20240819,181200,270310947,1493,1493,1493,1493,0
|
|
20240819,181100,270310947,1493,1493,1493,1493,0
|
|
20240819,181000,270310947,1493,1493,1493,1493,0
|
|
20240819,180900,270310947,1493,1493,1493,1493,0
|
|
20240819,180800,270310947,1493,1493,1493,1493,0
|
|
20240819,180700,270310947,1493,1493,1493,1493,0
|
|
20240819,180600,270310947,1493,1493,1493,1493,0
|
|
20240819,180500,270310947,1493,1493,1493,1493,0
|
|
20240819,180400,270310947,1493,1493,1493,1493,0
|
|
20240819,180300,270310947,1493,1493,1493,1493,0
|
|
20240819,180200,270310947,1493,1493,1493,1493,0
|
|
20240819,180100,270310947,1493,1493,1493,1493,0
|
|
20240819,180000,270310947,1493,1493,1493,1493,0
|
|
20240819,175900,270310947,1493,1493,1493,1493,0
|
|
20240819,175800,270310947,1493,1493,1493,1493,0
|
|
20240819,175700,270310947,1493,1493,1493,1493,0
|
|
20240819,175600,270310947,1493,1493,1493,1493,669
|
|
20240819,175500,270310947,1493,1493,1493,1493,0
|
|
20240819,175400,270310947,1493,1493,1493,1493,0
|
|
20240819,175300,270310947,1493,1493,1493,1493,0
|
|
20240819,175200,270310947,1493,1493,1493,1493,0
|
|
20240819,175100,270310947,1493,1493,1493,1493,0
|
|
20240819,175000,270310947,1493,1493,1493,1493,0
|
|
20240819,174900,270310947,1493,1493,1493,1493,0
|
|
20240819,174800,270310947,1493,1493,1493,1493,0
|
|
20240819,174700,270310947,1493,1493,1493,1493,0
|
|
20240819,174600,270310947,1493,1493,1493,1493,0
|
|
20240819,174500,270310947,1493,1493,1493,1493,0
|
|
20240819,174400,270310947,1493,1493,1493,1493,0
|
|
20240819,174300,270310947,1493,1493,1493,1493,0
|
|
20240819,174200,270310947,1493,1493,1493,1493,0
|
|
20240819,174100,270310947,1493,1493,1493,1493,0
|
|
20240819,174000,270310947,1493,1493,1493,1493,0
|
|
20240819,173900,270310947,1493,1493,1493,1493,0
|
|
20240819,173800,270310947,1493,1493,1493,1493,0
|
|
20240819,173700,270310947,1493,1493,1493,1493,0
|
|
20240819,173600,270310947,1493,1493,1493,1493,0
|
|
20240819,173500,270310947,1493,1493,1493,1493,0
|
|
20240819,173400,270310947,1493,1493,1493,1493,0
|
|
20240819,173300,270310947,1493,1493,1493,1493,0
|
|
20240819,173200,270310947,1493,1493,1493,1493,0
|
|
20240819,173100,270310947,1493,1493,1493,1493,0
|
|
20240819,173000,270310947,1493,1493,1493,1493,0
|
|
20240819,172900,270310947,1493,1493,1493,1493,0
|
|
20240819,172800,270310947,1493,1493,1493,1493,0
|
|
20240819,172700,270310947,1493,1493,1493,1493,0
|
|
20240819,172600,270310947,1493,1493,1493,1493,669
|
|
20240819,172500,270310947,1493,1493,1493,1493,0
|
|
20240819,172400,270310947,1493,1493,1493,1493,0
|
|
20240819,172300,270310947,1493,1493,1493,1493,0
|
|
20240819,172200,270310947,1493,1493,1493,1493,0
|
|
20240819,172100,270310947,1493,1493,1493,1493,0
|
|
20240819,172000,270310947,1493,1493,1493,1493,0
|
|
20240819,171900,270310947,1493,1493,1493,1493,0
|
|
20240819,171800,270310947,1493,1493,1493,1493,0
|
|
20240819,171700,270310947,1493,1493,1493,1493,0
|
|
20240819,171600,270310947,1493,1493,1493,1493,0
|
|
20240819,171500,270310947,1493,1493,1493,1493,0
|
|
20240819,171400,270310947,1493,1493,1493,1493,0
|
|
20240819,171300,270310947,1493,1493,1493,1493,0
|
|
20240819,171200,270310947,1493,1493,1493,1493,0
|
|
20240819,171100,270310947,1493,1493,1493,1493,0
|
|
20240819,171000,270310947,1493,1493,1493,1493,0
|
|
20240819,170900,270310947,1493,1493,1493,1493,0
|
|
20240819,170800,270310947,1493,1493,1493,1493,0
|
|
20240819,170700,270310947,1493,1493,1493,1493,0
|
|
20240819,170600,270310947,1493,1493,1493,1493,0
|
|
20240819,170500,270310947,1493,1493,1493,1493,0
|
|
20240819,170400,270310947,1493,1493,1493,1493,0
|
|
20240819,170300,270310947,1493,1493,1493,1493,0
|
|
20240819,170200,270310947,1493,1493,1493,1493,0
|
|
20240819,170100,270310947,1493,1493,1493,1493,0
|
|
20240819,170000,270310947,1493,1493,1493,1493,0
|
|
20240819,165900,270310947,1493,1493,1493,1493,0
|
|
20240819,165800,270310947,1493,1493,1493,1493,0
|
|
20240819,165700,270310947,1493,1493,1493,1493,0
|
|
20240819,165600,270310947,1493,1493,1493,1493,669
|
|
20240819,165500,270310947,1493,1493,1493,1493,0
|
|
20240819,165400,270310947,1493,1493,1493,1493,0
|
|
20240819,165300,270310947,1493,1493,1493,1493,0
|
|
20240819,165200,270310947,1493,1493,1493,1493,0
|
|
20240819,165100,270310947,1493,1493,1493,1493,0
|
|
20240819,165000,270310947,1493,1493,1493,1493,0
|
|
20240819,164900,270310947,1493,1493,1493,1493,0
|
|
20240819,164800,270310947,1493,1493,1493,1493,0
|
|
20240819,164700,270310947,1493,1493,1493,1493,0
|
|
20240819,164600,270310947,1493,1493,1493,1493,0
|
|
20240819,164500,270310947,1493,1493,1493,1493,0
|
|
20240819,164400,270310947,1493,1493,1493,1493,0
|
|
20240819,164300,270310947,1493,1493,1493,1493,0
|
|
20240819,164200,270310947,1493,1493,1493,1493,0
|
|
20240819,164100,270310947,1493,1493,1493,1493,0
|
|
20240819,164000,270310947,1493,1493,1493,1493,0
|
|
20240819,163900,270310947,1493,1493,1493,1493,0
|
|
20240819,163800,270310947,1493,1493,1493,1493,0
|
|
20240819,163700,270310947,1493,1493,1493,1493,0
|
|
20240819,163600,270310947,1493,1493,1493,1493,0
|
|
20240819,163500,270310947,1493,1493,1493,1493,0
|
|
20240819,163400,270310947,1493,1493,1493,1493,0
|
|
20240819,163300,270310947,1493,1493,1493,1493,0
|
|
20240819,163200,270310947,1493,1493,1493,1493,0
|
|
20240819,163100,270310947,1493,1493,1493,1493,0
|
|
20240819,163000,270310947,1493,1493,1493,1493,0
|
|
20240819,162900,270310947,1493,1493,1493,1493,0
|
|
20240819,162800,270310947,1493,1493,1493,1493,0
|
|
20240819,162700,270310947,1493,1493,1493,1493,0
|
|
20240819,162600,270310947,1493,1493,1493,1493,669
|
|
20240819,162500,270310947,1493,1493,1493,1493,0
|
|
20240819,162400,270310947,1493,1493,1493,1493,0
|
|
20240819,162300,270310947,1493,1493,1493,1493,0
|
|
20240819,162200,270310947,1493,1493,1493,1493,0
|
|
20240819,162100,270310947,1493,1493,1493,1493,0
|
|
20240819,162000,270310947,1493,1493,1493,1493,0
|
|
20240819,161900,270310947,1493,1493,1493,1493,0
|
|
20240819,161800,270310947,1493,1493,1493,1493,0
|
|
20240819,161700,270310947,1493,1493,1493,1493,0
|
|
20240819,161600,270310947,1493,1493,1493,1493,0
|
|
20240819,161500,270310947,1493,1493,1493,1493,0
|
|
20240819,161400,270310947,1493,1493,1493,1493,0
|
|
20240819,161300,270310947,1493,1493,1493,1493,0
|
|
20240819,161200,270310947,1493,1493,1493,1493,0
|
|
20240819,161100,270310947,1493,1493,1493,1493,0
|
|
20240819,161000,270310947,1493,1493,1493,1493,0
|
|
20240819,160900,270310947,1493,1493,1493,1493,0
|
|
20240819,160800,270310947,1493,1493,1493,1493,0
|
|
20240819,160700,270310947,1493,1493,1493,1493,0
|
|
20240819,160600,270310947,1493,1493,1493,1493,0
|
|
20240819,160500,270310947,1493,1493,1493,1493,0
|
|
20240819,160400,270310947,1493,1493,1493,1493,0
|
|
20240819,160300,270310947,1493,1493,1493,1493,0
|
|
20240819,160200,270310947,1493,1493,1493,1493,0
|
|
20240819,160100,270310947,1493,1493,1493,1493,0
|
|
20240819,160000,270310947,1493,1493,1493,1493,0
|
|
20240819,155900,270310947,1493,1493,1493,1493,0
|
|
20240819,155800,270310947,1493,1493,1493,1493,0
|
|
20240819,155700,270310947,1493,1493,1493,1493,0
|
|
20240819,155600,270310947,1493,1493,1493,1493,669
|
|
20240819,155500,270310947,1493,1493,1493,1493,0
|
|
20240819,155400,270310947,1493,1493,1493,1493,0
|
|
20240819,155300,270310947,1493,1493,1493,1493,0
|
|
20240819,155200,270310947,1493,1493,1493,1493,0
|
|
20240819,155100,270310947,1493,1493,1493,1493,0
|
|
20240819,155000,270310947,1493,1493,1493,1493,0
|
|
20240819,154900,270310947,1493,1493,1493,1493,0
|
|
20240819,154800,270310947,1493,1493,1493,1493,0
|
|
20240819,154700,270310947,1493,1493,1493,1493,0
|
|
20240819,154600,270310947,1493,1493,1493,1493,0
|
|
20240819,154500,270310947,1493,1493,1493,1493,0
|
|
20240819,154400,270310947,1493,1493,1493,1493,0
|
|
20240819,154300,270310947,1493,1493,1493,1493,0
|
|
20240819,154200,270310947,1493,1493,1493,1493,0
|
|
20240819,154100,270310947,1493,1493,1493,1493,0
|
|
20240819,154000,270310947,1493,1493,1493,1493,0
|
|
20240819,153900,270310947,1493,1493,1493,1493,0
|
|
20240819,153800,270310947,1493,1493,1493,1493,0
|
|
20240819,153700,270310947,1493,1493,1493,1493,0
|
|
20240819,153600,270310947,1493,1493,1493,1493,0
|
|
20240819,153500,270310947,1493,1493,1493,1493,0
|
|
20240819,153400,270310947,1493,1493,1493,1493,0
|
|
20240819,153300,270310947,1493,1493,1493,1493,0
|
|
20240819,153200,270310947,1493,1493,1493,1493,0
|
|
20240819,153100,270310947,1493,1493,1493,1493,0
|
|
20240819,153000,270310947,1493,1493,1493,1493,669
|
|
20240819,152900,269312130,1513,1513,1513,1513,0
|
|
20240819,152800,269312130,1513,1513,1513,1513,0
|
|
20240819,152700,269312130,1513,1513,1513,1513,0
|
|
20240819,152600,269312130,1513,1513,1513,1513,0
|
|
20240819,152500,269312130,1513,1513,1513,1513,0
|
|
20240819,152400,269312130,1513,1513,1513,1513,0
|
|
20240819,152300,269312130,1513,1513,1513,1513,0
|
|
20240819,152200,269312130,1513,1513,1513,1513,0
|
|
20240819,152100,269312130,1513,1513,1513,1513,0
|
|
20240819,152000,269312130,1513,1513,1513,1513,0
|
|
20240819,151900,269312130,1513,1515,1515,1511,1846
|
|
20240819,151800,266519284,1515,1511,1515,1511,1494
|
|
20240819,151700,264258314,1512,1505,1514,1505,603
|
|
20240819,151600,263345881,1504,1489,1504,1489,1255
|
|
20240819,151500,261474152,1491,1509,1509,1491,151
|
|
20240819,151400,261248639,1509,1503,1511,1503,986
|
|
20240819,151300,259765444,1507,1507,1507,1507,0
|
|
20240819,151200,259765444,1507,1507,1507,1507,0
|
|
20240819,151100,259765444,1507,1507,1507,1507,0
|
|
20240819,151000,259765444,1507,1507,1507,1507,6
|
|
20240819,150900,259756402,1512,1512,1512,1512,0
|
|
20240819,150800,259756402,1512,1512,1512,1512,0
|
|
20240819,150700,259756402,1512,1512,1512,1512,0
|
|
20240819,150600,259756402,1512,1512,1512,1512,0
|
|
20240819,150500,259756402,1512,1512,1512,1512,0
|
|
20240819,150400,259756402,1512,1512,1512,1512,0
|
|
20240819,150300,259756402,1512,1512,1512,1512,0
|
|
20240819,150200,259756402,1512,1512,1512,1512,0
|
|
20240819,150100,259756402,1512,1503,1512,1503,30
|
|
20240819,150000,259711274,1504,1505,1505,1504,3
|
|
20240819,145900,259706761,1507,1507,1507,1507,0
|
|
20240819,145800,259706761,1507,1507,1507,1507,22
|
|
20240819,145700,259673607,1513,1513,1513,1513,0
|
|
20240819,145600,259673607,1513,1513,1513,1513,0
|
|
20240819,145500,259673607,1513,1513,1513,1513,0
|
|
20240819,145400,259673607,1513,1513,1513,1513,0
|
|
20240819,145300,259673607,1513,1513,1513,1513,1
|
|
20240819,145200,259672094,1513,1513,1513,1513,100
|
|
20240819,145100,259520794,1522,1514,1522,1514,11
|
|
20240819,145000,259504109,1514,1507,1514,1507,300
|
|
20240819,144900,259050143,1514,1503,1514,1503,1430
|
|
20240819,144800,256900362,1514,1514,1514,1514,0
|
|
20240819,144700,256900362,1514,1499,1514,1499,316
|
|
20240819,144600,256422921,1490,1490,1490,1490,0
|
|
20240819,144500,256422921,1490,1490,1490,1490,577
|
|
20240819,144400,255563191,1500,1500,1500,1500,0
|
|
20240819,144300,255563191,1500,1500,1500,1500,125
|
|
20240819,144200,255375691,1510,1512,1512,1510,12
|
|
20240819,144100,255357553,1513,1494,1513,1494,1567
|
|
20240819,144000,253004813,1494,1494,1494,1494,550
|
|
20240819,143900,252183113,1495,1495,1495,1495,0
|
|
20240819,143800,252183113,1495,1495,1495,1495,0
|
|
20240819,143700,252183113,1495,1495,1495,1495,0
|
|
20240819,143600,252183113,1495,1495,1495,1495,2000
|
|
20240819,143500,249193113,1496,1496,1496,1496,50
|
|
20240819,143400,249118313,1496,1496,1496,1496,350
|
|
20240819,143300,248594713,1496,1500,1500,1496,1001
|
|
20240819,143200,247097213,1501,1501,1501,1501,0
|
|
20240819,143100,247097213,1501,1501,1501,1501,0
|
|
20240819,143000,247097213,1501,1502,1502,1501,564
|
|
20240819,142900,246250404,1502,1502,1502,1502,1000
|
|
20240819,142800,244748404,1502,1501,1508,1501,1915
|
|
20240819,142700,241870667,1501,1512,1512,1501,394
|
|
20240819,142600,241279262,1513,1488,1513,1488,3079
|
|
20240819,142500,236670959,1488,1488,1488,1485,2842
|
|
20240819,142400,232447489,1491,1491,1491,1490,4316
|
|
20240819,142300,226012335,1497,1503,1503,1492,2937
|
|
20240819,142200,221616076,1506,1506,1506,1506,0
|
|
20240819,142100,221616076,1506,1506,1506,1506,2990
|
|
20240819,142000,217113136,1507,1518,1523,1507,2880
|
|
20240819,141900,212760148,1517,1489,1517,1489,5184
|
|
20240819,141800,205004686,1488,1488,1488,1488,1
|
|
20240819,141700,205003198,1493,1493,1493,1493,0
|
|
20240819,141600,205003198,1493,1493,1493,1493,0
|
|
20240819,141500,205003198,1493,1493,1493,1493,0
|
|
20240819,141400,205003198,1493,1493,1493,1493,0
|
|
20240819,141300,205003198,1493,1493,1493,1493,0
|
|
20240819,141200,205003198,1493,1493,1493,1493,0
|
|
20240819,141100,205003198,1493,1493,1493,1493,0
|
|
20240819,141000,205003198,1493,1493,1493,1493,0
|
|
20240819,140900,205003198,1493,1493,1493,1493,0
|
|
20240819,140800,205003198,1493,1493,1493,1493,0
|
|
20240819,140700,205003198,1493,1493,1493,1493,1520
|
|
20240819,140600,202733838,1497,1497,1497,1497,0
|
|
20240819,140500,202733838,1497,1497,1497,1497,0
|
|
20240819,140400,202733838,1497,1494,1497,1493,1011
|
|
20240819,140300,201224233,1497,1497,1497,1497,8
|
|
20240819,140200,201212257,1497,1497,1497,1497,10
|
|
20240819,140100,201197287,1502,1502,1502,1502,0
|
|
20240819,140000,201197287,1502,1502,1502,1502,0
|
|
20240819,135900,201197287,1502,1502,1502,1502,0
|
|
20240819,135800,201197287,1502,1502,1502,1502,0
|
|
20240819,135700,201197287,1502,1502,1502,1502,0
|
|
20240819,135600,201197287,1502,1502,1502,1502,0
|
|
20240819,135500,201197287,1502,1502,1502,1502,0
|
|
20240819,135400,201197287,1502,1502,1502,1502,0
|
|
20240819,135300,201197287,1502,1502,1502,1502,0
|
|
20240819,135200,201197287,1502,1502,1502,1502,0
|
|
20240819,135100,201197287,1502,1502,1502,1502,1
|
|
20240819,135000,201195785,1495,1494,1495,1494,1040
|
|
20240819,134900,199641155,1489,1489,1489,1489,0
|
|
20240819,134800,199641155,1489,1489,1489,1489,0
|
|
20240819,134700,199641155,1489,1489,1489,1489,0
|
|
20240819,134600,199641155,1489,1489,1489,1489,0
|
|
20240819,134500,199641155,1489,1490,1494,1489,3
|
|
20240819,134400,199636682,1495,1495,1495,1495,1
|
|
20240819,134300,199635187,1487,1487,1487,1487,0
|
|
20240819,134200,199635187,1487,1482,1487,1482,1835
|
|
20240819,134100,196911449,1482,1483,1483,1481,5000
|
|
20240819,134000,189503878,1487,1487,1487,1487,0
|
|
20240819,133900,189503878,1487,1487,1487,1487,1
|
|
20240819,133800,189502391,1487,1483,1494,1483,9
|
|
20240819,133700,189488990,1494,1494,1494,1494,0
|
|
20240819,133600,189488990,1494,1494,1494,1494,21
|
|
20240819,133500,189457616,1482,1481,1482,1481,1490
|
|
20240819,133400,187250820,1479,1479,1479,1479,0
|
|
20240819,133300,187250820,1479,1478,1479,1478,2593
|
|
20240819,133200,183416982,1478,1478,1478,1478,100
|
|
20240819,133100,183269182,1485,1485,1485,1485,0
|
|
20240819,133000,183269182,1485,1491,1491,1481,7420
|
|
20240819,132900,172243236,1491,1494,1494,1491,898
|
|
20240819,132800,170902279,1495,1495,1495,1495,30
|
|
20240819,132700,170857429,1496,1496,1496,1496,0
|
|
20240819,132600,170857429,1496,1496,1496,1496,0
|
|
20240819,132500,170857429,1496,1496,1496,1496,0
|
|
20240819,132400,170857429,1496,1496,1496,1496,0
|
|
20240819,132300,170857429,1496,1496,1496,1496,10
|
|
20240819,132200,170842469,1495,1496,1496,1495,598
|
|
20240819,132100,169948457,1497,1499,1499,1497,3337
|
|
20240819,132000,164951526,1500,1500,1500,1500,0
|
|
20240819,131900,164951526,1500,1500,1500,1500,0
|
|
20240819,131800,164951526,1500,1500,1500,1500,0
|
|
20240819,131700,164951526,1500,1500,1500,1500,0
|
|
20240819,131600,164951526,1500,1500,1500,1500,0
|
|
20240819,131500,164951526,1500,1502,1502,1500,917
|
|
20240819,131400,163575924,1500,1500,1500,1500,0
|
|
20240819,131300,163575924,1500,1500,1500,1500,0
|
|
20240819,131200,163575924,1500,1500,1500,1500,0
|
|
20240819,131100,163575924,1500,1500,1500,1500,830
|
|
20240819,131000,162330924,1500,1500,1500,1500,1899
|
|
20240819,130900,159482424,1500,1500,1500,1500,0
|
|
20240819,130800,159482424,1500,1500,1500,1500,0
|
|
20240819,130700,159482424,1500,1500,1500,1500,0
|
|
20240819,130600,159482424,1500,1500,1500,1500,0
|
|
20240819,130500,159482424,1500,1500,1500,1500,0
|
|
20240819,130400,159482424,1500,1500,1500,1500,0
|
|
20240819,130300,159482424,1500,1500,1500,1500,50
|
|
20240819,130200,159407424,1500,1500,1500,1500,0
|
|
20240819,130100,159407424,1500,1500,1500,1500,0
|
|
20240819,130000,159407424,1500,1500,1500,1500,0
|
|
20240819,125900,159407424,1500,1500,1500,1500,0
|
|
20240819,125800,159407424,1500,1500,1500,1500,0
|
|
20240819,125700,159407424,1500,1500,1500,1500,0
|
|
20240819,125600,159407424,1500,1500,1500,1500,0
|
|
20240819,125500,159407424,1500,1500,1500,1500,50
|
|
20240819,125400,159332424,1500,1500,1500,1500,0
|
|
20240819,125300,159332424,1500,1500,1500,1500,0
|
|
20240819,125200,159332424,1500,1500,1500,1500,0
|
|
20240819,125100,159332424,1500,1500,1500,1500,0
|
|
20240819,125000,159332424,1500,1500,1500,1500,0
|
|
20240819,124900,159332424,1500,1500,1500,1500,0
|
|
20240819,124800,159332424,1500,1500,1500,1500,7
|
|
20240819,124700,159321924,1500,1500,1500,1500,0
|
|
20240819,124600,159321924,1500,1500,1500,1500,0
|
|
20240819,124500,159321924,1500,1500,1500,1500,19
|
|
20240819,124400,159293424,1500,1500,1500,1500,0
|
|
20240819,124300,159293424,1500,1500,1500,1500,0
|
|
20240819,124200,159293424,1500,1500,1500,1500,0
|
|
20240819,124100,159293424,1500,1500,1500,1500,0
|
|
20240819,124000,159293424,1500,1500,1500,1500,0
|
|
20240819,123900,159293424,1500,1500,1500,1500,0
|
|
20240819,123800,159293424,1500,1500,1500,1500,22
|
|
20240819,123700,159260424,1500,1500,1500,1500,0
|
|
20240819,123600,159260424,1500,1500,1500,1500,0
|
|
20240819,123500,159260424,1500,1500,1500,1500,10
|
|
20240819,123400,159245424,1500,1500,1500,1500,0
|
|
20240819,123300,159245424,1500,1500,1500,1500,0
|
|
20240819,123200,159245424,1500,1499,1500,1499,2537
|
|
20240819,123100,155441961,1500,1500,1500,1500,30
|
|
20240819,123000,155396961,1500,1500,1500,1500,1
|
|
20240819,122900,155395461,1499,1500,1500,1499,7898
|
|
20240819,122800,143553885,1503,1503,1503,1503,0
|
|
20240819,122700,143553885,1503,1503,1503,1503,0
|
|
20240819,122600,143553885,1503,1503,1503,1503,20
|
|
20240819,122500,143523825,1500,1500,1500,1500,0
|
|
20240819,122400,143523825,1500,1500,1500,1500,0
|
|
20240819,122300,143523825,1500,1500,1500,1500,0
|
|
20240819,122200,143523825,1500,1500,1500,1500,0
|
|
20240819,122100,143523825,1500,1500,1500,1500,0
|
|
20240819,122000,143523825,1500,1500,1500,1500,0
|
|
20240819,121900,143523825,1500,1500,1500,1500,0
|
|
20240819,121800,143523825,1500,1500,1500,1500,0
|
|
20240819,121700,143523825,1500,1500,1500,1500,0
|
|
20240819,121600,143523825,1500,1500,1500,1500,1015
|
|
20240819,121500,142001325,1500,1501,1501,1500,185
|
|
20240819,121400,141723788,1501,1501,1501,1501,300
|
|
20240819,121300,141273488,1503,1502,1503,1501,1558
|
|
20240819,121200,138934772,1503,1503,1503,1503,0
|
|
20240819,121100,138934772,1503,1503,1503,1503,0
|
|
20240819,121000,138934772,1503,1502,1503,1502,300
|
|
20240819,120900,138484150,1501,1501,1501,1501,0
|
|
20240819,120800,138484150,1501,1501,1501,1501,0
|
|
20240819,120700,138484150,1501,1501,1501,1501,0
|
|
20240819,120600,138484150,1501,1501,1501,1501,0
|
|
20240819,120500,138484150,1501,1501,1501,1501,0
|
|
20240819,120400,138484150,1501,1501,1501,1501,0
|
|
20240819,120300,138484150,1501,1501,1501,1501,0
|
|
20240819,120200,138484150,1501,1501,1501,1501,0
|
|
20240819,120100,138484150,1501,1501,1501,1501,206
|
|
20240819,120000,138174944,1501,1501,1501,1501,23
|
|
20240819,115900,138140421,1497,1497,1497,1497,0
|
|
20240819,115800,138140421,1497,1497,1497,1497,0
|
|
20240819,115700,138140421,1497,1497,1497,1497,0
|
|
20240819,115600,138140421,1497,1497,1497,1497,1297
|
|
20240819,115500,136198812,1496,1498,1498,1496,229
|
|
20240819,115400,135855774,1498,1500,1500,1498,2339
|
|
20240819,115300,132349827,1501,1504,1504,1501,1492
|
|
20240819,115200,130105873,1504,1504,1504,1504,0
|
|
20240819,115100,130105873,1504,1504,1504,1504,0
|
|
20240819,115000,130105873,1504,1504,1504,1504,0
|
|
20240819,114900,130105873,1504,1504,1504,1504,0
|
|
20240819,114800,130105873,1504,1504,1504,1504,500
|
|
20240819,114700,129353873,1506,1506,1506,1506,0
|
|
20240819,114600,129353873,1506,1506,1506,1506,0
|
|
20240819,114500,129353873,1506,1506,1506,1506,0
|
|
20240819,114400,129353873,1506,1506,1506,1506,0
|
|
20240819,114300,129353873,1506,1506,1506,1506,0
|
|
20240819,114200,129353873,1506,1506,1506,1506,0
|
|
20240819,114100,129353873,1506,1505,1506,1505,152
|
|
20240819,114000,129125046,1505,1505,1505,1505,0
|
|
20240819,113900,129125046,1505,1505,1505,1505,0
|
|
20240819,113800,129125046,1505,1505,1505,1505,0
|
|
20240819,113700,129125046,1505,1505,1505,1505,0
|
|
20240819,113600,129125046,1505,1505,1505,1505,0
|
|
20240819,113500,129125046,1505,1505,1505,1505,0
|
|
20240819,113400,129125046,1505,1505,1505,1505,0
|
|
20240819,113300,129125046,1505,1505,1506,1505,57
|
|
20240819,113200,129039217,1505,1505,1505,1505,12
|
|
20240819,113100,129021157,1504,1504,1504,1504,0
|
|
20240819,113000,129021157,1504,1504,1504,1504,0
|
|
20240819,112900,129021157,1504,1504,1504,1504,0
|
|
20240819,112800,129021157,1504,1504,1504,1504,0
|
|
20240819,112700,129021157,1504,1504,1504,1504,0
|
|
20240819,112600,129021157,1504,1504,1504,1504,0
|
|
20240819,112500,129021157,1504,1504,1504,1504,0
|
|
20240819,112400,129021157,1504,1504,1504,1504,0
|
|
20240819,112300,129021157,1504,1504,1504,1504,0
|
|
20240819,112200,129021157,1504,1504,1504,1504,31
|
|
20240819,112100,128974533,1504,1505,1505,1504,8000
|
|
20240819,112000,116941533,1506,1506,1506,1506,0
|
|
20240819,111900,116941533,1506,1506,1506,1506,0
|
|
20240819,111800,116941533,1506,1506,1506,1506,1
|
|
20240819,111700,116940027,1505,1504,1505,1504,1985
|
|
20240819,111600,113953245,1504,1504,1504,1504,0
|
|
20240819,111500,113953245,1504,1504,1504,1504,0
|
|
20240819,111400,113953245,1504,1504,1504,1504,50
|
|
20240819,111300,113878045,1504,1504,1504,1504,0
|
|
20240819,111200,113878045,1504,1504,1504,1504,0
|
|
20240819,111100,113878045,1504,1506,1507,1504,32
|
|
20240819,111000,113829891,1506,1506,1507,1506,137
|
|
20240819,110900,113623548,1506,1506,1507,1506,48
|
|
20240819,110800,113551248,1505,1505,1505,1505,0
|
|
20240819,110700,113551248,1505,1505,1505,1505,0
|
|
20240819,110600,113551248,1505,1505,1505,1505,421
|
|
20240819,110500,112917643,1505,1507,1507,1505,2657
|
|
20240819,110400,108918856,1507,1507,1507,1507,700
|
|
20240819,110300,107863956,1507,1507,1507,1507,0
|
|
20240819,110200,107863956,1507,1507,1507,1507,1
|
|
20240819,110100,107862449,1507,1507,1507,1507,0
|
|
20240819,110000,107862449,1507,1507,1507,1507,0
|
|
20240819,105900,107862449,1507,1507,1507,1507,0
|
|
20240819,105800,107862449,1507,1507,1507,1507,299
|
|
20240819,105700,107411856,1507,1507,1507,1507,0
|
|
20240819,105600,107411856,1507,1507,1507,1507,0
|
|
20240819,105500,107411856,1507,1507,1507,1507,0
|
|
20240819,105400,107411856,1507,1507,1507,1507,0
|
|
20240819,105300,107411856,1507,1507,1507,1507,0
|
|
20240819,105200,107411856,1507,1507,1507,1507,0
|
|
20240819,105100,107411856,1507,1507,1507,1507,0
|
|
20240819,105000,107411856,1507,1507,1507,1507,0
|
|
20240819,104900,107411856,1507,1507,1507,1507,0
|
|
20240819,104800,107411856,1507,1507,1507,1507,0
|
|
20240819,104700,107411856,1507,1507,1507,1507,0
|
|
20240819,104600,107411856,1507,1507,1507,1507,0
|
|
20240819,104500,107411856,1507,1507,1507,1507,0
|
|
20240819,104400,107411856,1507,1507,1507,1507,0
|
|
20240819,104300,107411856,1507,1507,1507,1507,9
|
|
20240819,104200,107398293,1508,1508,1508,1508,0
|
|
20240819,104100,107398293,1508,1503,1508,1503,1639
|
|
20240819,104000,104933261,1503,1504,1504,1501,5135
|
|
20240819,103900,97220362,1504,1510,1510,1504,6718
|
|
20240819,103800,87106952,1504,1504,1504,1504,0
|
|
20240819,103700,87106952,1504,1504,1504,1504,0
|
|
20240819,103600,87106952,1504,1504,1504,1504,0
|
|
20240819,103500,87106952,1504,1505,1505,1504,5000
|
|
20240819,103400,79586375,1505,1505,1505,1505,0
|
|
20240819,103300,79586375,1505,1505,1505,1505,0
|
|
20240819,103200,79586375,1505,1505,1505,1505,0
|
|
20240819,103100,79586375,1505,1504,1505,1504,6055
|
|
20240819,103000,70477906,1504,1504,1504,1504,0
|
|
20240819,102900,70477906,1504,1504,1504,1504,0
|
|
20240819,102800,70477906,1504,1504,1504,1504,10
|
|
20240819,102700,70462866,1503,1504,1504,1503,3226
|
|
20240819,102600,65611285,1504,1506,1506,1504,986
|
|
20240819,102500,64128335,1507,1507,1507,1507,0
|
|
20240819,102400,64128335,1507,1507,1507,1507,0
|
|
20240819,102300,64128335,1507,1507,1507,1507,0
|
|
20240819,102200,64128335,1507,1507,1507,1507,0
|
|
20240819,102100,64128335,1507,1507,1507,1507,0
|
|
20240819,102000,64128335,1507,1507,1507,1507,0
|
|
20240819,101900,64128335,1507,1507,1507,1507,0
|
|
20240819,101800,64128335,1507,1507,1507,1507,1
|
|
20240819,101700,64126828,1508,1508,1508,1508,0
|
|
20240819,101600,64126828,1508,1508,1508,1508,0
|
|
20240819,101500,64126828,1508,1508,1508,1508,0
|
|
20240819,101400,64126828,1508,1505,1508,1505,1433
|
|
20240819,101300,61968689,1504,1504,1504,1504,0
|
|
20240819,101200,61968689,1504,1504,1504,1504,0
|
|
20240819,101100,61968689,1504,1504,1504,1504,0
|
|
20240819,101000,61968689,1504,1504,1504,1504,0
|
|
20240819,100900,61968689,1504,1504,1504,1504,1
|
|
20240819,100800,61967185,1506,1507,1507,1504,7301
|
|
20240819,100700,50985677,1507,1507,1507,1507,0
|
|
20240819,100600,50985677,1507,1507,1507,1507,1
|
|
20240819,100500,50984170,1510,1510,1510,1510,0
|
|
20240819,100400,50984170,1510,1510,1510,1510,0
|
|
20240819,100300,50984170,1510,1510,1510,1510,0
|
|
20240819,100200,50984170,1510,1510,1510,1510,0
|
|
20240819,100100,50984170,1510,1507,1510,1507,5
|
|
20240819,100000,50976625,1510,1510,1510,1510,0
|
|
20240819,095900,50976625,1510,1510,1510,1510,0
|
|
20240819,095800,50976625,1510,1510,1510,1510,0
|
|
20240819,095700,50976625,1510,1510,1510,1510,0
|
|
20240819,095600,50976625,1510,1510,1510,1510,0
|
|
20240819,095500,50976625,1510,1510,1510,1510,0
|
|
20240819,095400,50976625,1510,1510,1510,1510,0
|
|
20240819,095300,50976625,1510,1510,1510,1510,11
|
|
20240819,095200,50960015,1506,1506,1506,1506,304
|
|
20240819,095100,50502191,1504,1505,1505,1504,3412
|
|
20240819,095000,45370437,1510,1510,1510,1510,1
|
|
20240819,094900,45368927,1510,1510,1510,1510,3
|
|
20240819,094800,45364397,1508,1508,1508,1508,1
|
|
20240819,094700,45362889,1508,1508,1508,1508,0
|
|
20240819,094600,45362889,1508,1508,1508,1508,0
|
|
20240819,094500,45362889,1508,1508,1508,1508,1
|
|
20240819,094400,45361381,1511,1511,1511,1511,0
|
|
20240819,094300,45361381,1511,1511,1511,1511,0
|
|
20240819,094200,45361381,1511,1511,1511,1511,0
|
|
20240819,094100,45361381,1511,1511,1511,1511,0
|
|
20240819,094000,45361381,1511,1510,1511,1510,807
|
|
20240819,093900,44142312,1511,1511,1511,1511,0
|
|
20240819,093800,44142312,1511,1511,1511,1511,0
|
|
20240819,093700,44142312,1511,1506,1511,1506,3333
|
|
20240819,093600,39119753,1503,1503,1503,1503,0
|
|
20240819,093500,39119753,1503,1507,1507,1503,5368
|
|
20240819,093400,31035489,1511,1511,1511,1511,0
|
|
20240819,093300,31035489,1511,1511,1511,1511,0
|
|
20240819,093200,31035489,1511,1511,1511,1510,215
|
|
20240819,093100,30710828,1510,1510,1510,1510,0
|
|
20240819,093000,30710828,1510,1511,1511,1510,2
|
|
20240819,092900,30707807,1517,1517,1517,1517,0
|
|
20240819,092800,30707807,1517,1517,1517,1517,0
|
|
20240819,092700,30707807,1517,1517,1517,1517,0
|
|
20240819,092600,30707807,1517,1517,1517,1517,0
|
|
20240819,092500,30707807,1517,1505,1517,1505,2184
|
|
20240819,092400,27416180,1500,1500,1500,1500,0
|
|
20240819,092300,27416180,1500,1499,1501,1499,4034
|
|
20240819,092200,21362112,1499,1502,1502,1499,7314
|
|
20240819,092100,10378706,1506,1506,1506,1506,4270
|
|
20240819,092000,3948086,1510,1510,1510,1510,10
|
|
20240819,091900,3932986,1510,1509,1510,1509,886
|
|
20240819,091800,2596011,1517,1517,1517,1517,0
|
|
20240819,091700,2596011,1517,1517,1517,1517,0
|
|
20240819,091600,2596011,1517,1517,1517,1517,0
|
|
20240819,091500,2596011,1517,1517,1517,1517,7
|
|
20240819,091400,2585392,1517,1502,1517,1502,121
|
|
20240819,091300,2403560,1502,1502,1502,1502,0
|
|
20240819,091200,2403560,1502,1502,1502,1502,1
|
|
20240819,091100,2402058,1497,1497,1497,1497,0
|
|
20240819,091000,2402058,1497,1497,1497,1497,1188
|
|
20240819,090900,623622,1508,1508,1508,1508,0
|
|
20240819,090800,623622,1508,1508,1508,1508,1
|
|
20240819,090700,622114,1495,1495,1495,1495,15
|
|
20240819,090600,599689,1500,1504,1504,1500,398
|
|
20240819,090500,1517,1517,1517,1517,1517,0
|
|
20240819,090400,1517,1517,1517,1517,1517,1
|
|
20240819,090300,0,1517,1517,1517,1517,0
|
|
20240819,090200,0,1517,1517,1517,1517,0
|
|
20240819,090100,0,1517,1517,1517,1517,0
|
|
20240819,090000,0,1517,1517,1517,1517,0
|