640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193700,738620875,2185,2185,2185,2185,1710
|
|
20240822,193600,738620875,2185,2185,2185,2185,0
|
|
20240822,193500,738620875,2185,2185,2185,2185,0
|
|
20240822,193400,738620875,2185,2185,2185,2185,0
|
|
20240822,193300,738620875,2185,2185,2185,2185,0
|
|
20240822,193200,738620875,2185,2185,2185,2185,0
|
|
20240822,193100,738620875,2185,2185,2185,2185,0
|
|
20240822,193000,738620875,2185,2185,2185,2185,0
|
|
20240822,192900,738620875,2185,2185,2185,2185,0
|
|
20240822,192800,738620875,2185,2185,2185,2185,0
|
|
20240822,192700,738620875,2185,2185,2185,2185,0
|
|
20240822,192600,738620875,2185,2185,2185,2185,0
|
|
20240822,192500,738620875,2185,2185,2185,2185,0
|
|
20240822,192400,738620875,2185,2185,2185,2185,0
|
|
20240822,192300,738620875,2185,2185,2185,2185,0
|
|
20240822,192200,738620875,2185,2185,2185,2185,0
|
|
20240822,192100,738620875,2185,2185,2185,2185,0
|
|
20240822,192000,738620875,2185,2185,2185,2185,0
|
|
20240822,191900,738620875,2185,2185,2185,2185,0
|
|
20240822,191800,738620875,2185,2185,2185,2185,0
|
|
20240822,191700,738620875,2185,2185,2185,2185,0
|
|
20240822,191600,738620875,2185,2185,2185,2185,0
|
|
20240822,191500,738620875,2185,2185,2185,2185,0
|
|
20240822,191400,738620875,2185,2185,2185,2185,0
|
|
20240822,191300,738620875,2185,2185,2185,2185,0
|
|
20240822,191200,738620875,2185,2185,2185,2185,0
|
|
20240822,191100,738620875,2185,2185,2185,2185,0
|
|
20240822,191000,738620875,2185,2185,2185,2185,0
|
|
20240822,190900,738620875,2185,2185,2185,2185,0
|
|
20240822,190800,738620875,2185,2185,2185,2185,0
|
|
20240822,190700,738620875,2185,2185,2185,2185,1710
|
|
20240822,190600,738620875,2185,2185,2185,2185,0
|
|
20240822,190500,738620875,2185,2185,2185,2185,0
|
|
20240822,190400,738620875,2185,2185,2185,2185,0
|
|
20240822,190300,738620875,2185,2185,2185,2185,0
|
|
20240822,190200,738620875,2185,2185,2185,2185,0
|
|
20240822,190100,738620875,2185,2185,2185,2185,0
|
|
20240822,190000,738620875,2185,2185,2185,2185,0
|
|
20240822,185900,738620875,2185,2185,2185,2185,0
|
|
20240822,185800,738620875,2185,2185,2185,2185,0
|
|
20240822,185700,738620875,2185,2185,2185,2185,0
|
|
20240822,185600,738620875,2185,2185,2185,2185,0
|
|
20240822,185500,738620875,2185,2185,2185,2185,0
|
|
20240822,185400,738620875,2185,2185,2185,2185,0
|
|
20240822,185300,738620875,2185,2185,2185,2185,0
|
|
20240822,185200,738620875,2185,2185,2185,2185,0
|
|
20240822,185100,738620875,2185,2185,2185,2185,0
|
|
20240822,185000,738620875,2185,2185,2185,2185,0
|
|
20240822,184900,738620875,2185,2185,2185,2185,0
|
|
20240822,184800,738620875,2185,2185,2185,2185,0
|
|
20240822,184700,738620875,2185,2185,2185,2185,0
|
|
20240822,184600,738620875,2185,2185,2185,2185,0
|
|
20240822,184500,738620875,2185,2185,2185,2185,0
|
|
20240822,184400,738620875,2185,2185,2185,2185,0
|
|
20240822,184300,738620875,2185,2185,2185,2185,0
|
|
20240822,184200,738620875,2185,2185,2185,2185,0
|
|
20240822,184100,738620875,2185,2185,2185,2185,0
|
|
20240822,184000,738620875,2185,2185,2185,2185,0
|
|
20240822,183900,738620875,2185,2185,2185,2185,0
|
|
20240822,183800,738620875,2185,2185,2185,2185,0
|
|
20240822,183700,738620875,2185,2185,2185,2185,1710
|
|
20240822,183600,738620875,2185,2185,2185,2185,0
|
|
20240822,183500,738620875,2185,2185,2185,2185,0
|
|
20240822,183400,738620875,2185,2185,2185,2185,0
|
|
20240822,183300,738620875,2185,2185,2185,2185,0
|
|
20240822,183200,738620875,2185,2185,2185,2185,0
|
|
20240822,183100,738620875,2185,2185,2185,2185,0
|
|
20240822,183000,738620875,2185,2185,2185,2185,0
|
|
20240822,182900,738620875,2185,2185,2185,2185,0
|
|
20240822,182800,738620875,2185,2185,2185,2185,0
|
|
20240822,182700,738620875,2185,2185,2185,2185,0
|
|
20240822,182600,738620875,2185,2185,2185,2185,0
|
|
20240822,182500,738620875,2185,2185,2185,2185,0
|
|
20240822,182400,738620875,2185,2185,2185,2185,0
|
|
20240822,182300,738620875,2185,2185,2185,2185,0
|
|
20240822,182200,738620875,2185,2185,2185,2185,0
|
|
20240822,182100,738620875,2185,2185,2185,2185,0
|
|
20240822,182000,738620875,2185,2185,2185,2185,0
|
|
20240822,181900,738620875,2185,2185,2185,2185,0
|
|
20240822,181800,738620875,2185,2185,2185,2185,0
|
|
20240822,181700,738620875,2185,2185,2185,2185,0
|
|
20240822,181600,738620875,2185,2185,2185,2185,0
|
|
20240822,181500,738620875,2185,2185,2185,2185,0
|
|
20240822,181400,738620875,2185,2185,2185,2185,0
|
|
20240822,181300,738620875,2185,2185,2185,2185,0
|
|
20240822,181200,738620875,2185,2185,2185,2185,0
|
|
20240822,181100,738620875,2185,2185,2185,2185,0
|
|
20240822,181000,738620875,2185,2185,2185,2185,0
|
|
20240822,180900,738620875,2185,2185,2185,2185,0
|
|
20240822,180800,738620875,2185,2185,2185,2185,0
|
|
20240822,180700,738620875,2185,2185,2185,2185,1710
|
|
20240822,180600,738620875,2185,2185,2185,2185,0
|
|
20240822,180500,738620875,2185,2185,2185,2185,0
|
|
20240822,180400,738620875,2185,2185,2185,2185,0
|
|
20240822,180300,738620875,2185,2185,2185,2185,0
|
|
20240822,180200,738620875,2185,2185,2185,2185,0
|
|
20240822,180100,738620875,2185,2185,2185,2185,0
|
|
20240822,180000,738620875,2185,2185,2185,2185,0
|
|
20240822,175900,738620875,2185,2185,2185,2185,0
|
|
20240822,175800,738620875,2185,2185,2185,2185,0
|
|
20240822,175700,738620875,2185,2185,2185,2185,0
|
|
20240822,175600,738620875,2185,2185,2185,2185,0
|
|
20240822,175500,738620875,2185,2185,2185,2185,0
|
|
20240822,175400,738620875,2185,2185,2185,2185,0
|
|
20240822,175300,738620875,2185,2185,2185,2185,0
|
|
20240822,175200,738620875,2185,2185,2185,2185,0
|
|
20240822,175100,738620875,2185,2185,2185,2185,0
|
|
20240822,175000,738620875,2185,2185,2185,2185,0
|
|
20240822,174900,738620875,2185,2185,2185,2185,0
|
|
20240822,174800,738620875,2185,2185,2185,2185,0
|
|
20240822,174700,738620875,2185,2185,2185,2185,0
|
|
20240822,174600,738620875,2185,2185,2185,2185,0
|
|
20240822,174500,738620875,2185,2185,2185,2185,0
|
|
20240822,174400,738620875,2185,2185,2185,2185,0
|
|
20240822,174300,738620875,2185,2185,2185,2185,0
|
|
20240822,174200,738620875,2185,2185,2185,2185,0
|
|
20240822,174100,738620875,2185,2185,2185,2185,0
|
|
20240822,174000,738620875,2185,2185,2185,2185,0
|
|
20240822,173900,738620875,2185,2185,2185,2185,0
|
|
20240822,173800,738620875,2185,2185,2185,2185,0
|
|
20240822,173700,738620875,2185,2185,2185,2185,1710
|
|
20240822,173600,738620875,2185,2185,2185,2185,0
|
|
20240822,173500,738620875,2185,2185,2185,2185,0
|
|
20240822,173400,738620875,2185,2185,2185,2185,0
|
|
20240822,173300,738620875,2185,2185,2185,2185,0
|
|
20240822,173200,738620875,2185,2185,2185,2185,0
|
|
20240822,173100,738620875,2185,2185,2185,2185,0
|
|
20240822,173000,738620875,2185,2185,2185,2185,0
|
|
20240822,172900,738620875,2185,2185,2185,2185,0
|
|
20240822,172800,738620875,2185,2185,2185,2185,0
|
|
20240822,172700,738620875,2185,2185,2185,2185,0
|
|
20240822,172600,738620875,2185,2185,2185,2185,0
|
|
20240822,172500,738620875,2185,2185,2185,2185,0
|
|
20240822,172400,738620875,2185,2185,2185,2185,0
|
|
20240822,172300,738620875,2185,2185,2185,2185,0
|
|
20240822,172200,738620875,2185,2185,2185,2185,0
|
|
20240822,172100,738620875,2185,2185,2185,2185,0
|
|
20240822,172000,738620875,2185,2185,2185,2185,0
|
|
20240822,171900,738620875,2185,2185,2185,2185,0
|
|
20240822,171800,738620875,2185,2185,2185,2185,0
|
|
20240822,171700,738620875,2185,2185,2185,2185,0
|
|
20240822,171600,738620875,2185,2185,2185,2185,0
|
|
20240822,171500,738620875,2185,2185,2185,2185,0
|
|
20240822,171400,738620875,2185,2185,2185,2185,0
|
|
20240822,171300,738620875,2185,2185,2185,2185,0
|
|
20240822,171200,738620875,2185,2185,2185,2185,0
|
|
20240822,171100,738620875,2185,2185,2185,2185,0
|
|
20240822,171000,738620875,2185,2185,2185,2185,0
|
|
20240822,170900,738620875,2185,2185,2185,2185,0
|
|
20240822,170800,738620875,2185,2185,2185,2185,0
|
|
20240822,170700,738620875,2185,2185,2185,2185,1710
|
|
20240822,170600,738620875,2185,2185,2185,2185,0
|
|
20240822,170500,738620875,2185,2185,2185,2185,0
|
|
20240822,170400,738620875,2185,2185,2185,2185,0
|
|
20240822,170300,738620875,2185,2185,2185,2185,0
|
|
20240822,170200,738620875,2185,2185,2185,2185,0
|
|
20240822,170100,738620875,2185,2185,2185,2185,0
|
|
20240822,170000,738620875,2185,2185,2185,2185,0
|
|
20240822,165900,738620875,2185,2185,2185,2185,0
|
|
20240822,165800,738620875,2185,2185,2185,2185,0
|
|
20240822,165700,738620875,2185,2185,2185,2185,0
|
|
20240822,165600,738620875,2185,2185,2185,2185,0
|
|
20240822,165500,738620875,2185,2185,2185,2185,0
|
|
20240822,165400,738620875,2185,2185,2185,2185,0
|
|
20240822,165300,738620875,2185,2185,2185,2185,0
|
|
20240822,165200,738620875,2185,2185,2185,2185,0
|
|
20240822,165100,738620875,2185,2185,2185,2185,0
|
|
20240822,165000,738620875,2185,2185,2185,2185,0
|
|
20240822,164900,738620875,2185,2185,2185,2185,0
|
|
20240822,164800,738620875,2185,2185,2185,2185,0
|
|
20240822,164700,738620875,2185,2185,2185,2185,0
|
|
20240822,164600,738620875,2185,2185,2185,2185,0
|
|
20240822,164500,738620875,2185,2185,2185,2185,0
|
|
20240822,164400,738620875,2185,2185,2185,2185,0
|
|
20240822,164300,738620875,2185,2185,2185,2185,0
|
|
20240822,164200,738620875,2185,2185,2185,2185,0
|
|
20240822,164100,738620875,2185,2185,2185,2185,0
|
|
20240822,164000,738620875,2185,2185,2185,2185,0
|
|
20240822,163900,738620875,2185,2185,2185,2185,0
|
|
20240822,163800,738620875,2185,2185,2185,2185,0
|
|
20240822,163700,738620875,2185,2185,2185,2185,1710
|
|
20240822,163600,738620875,2185,2185,2185,2185,0
|
|
20240822,163500,738620875,2185,2185,2185,2185,0
|
|
20240822,163400,738620875,2185,2185,2185,2185,0
|
|
20240822,163300,738620875,2185,2185,2185,2185,0
|
|
20240822,163200,738620875,2185,2185,2185,2185,0
|
|
20240822,163100,738620875,2185,2185,2185,2185,0
|
|
20240822,163000,738620875,2185,2185,2185,2185,0
|
|
20240822,162900,738620875,2185,2185,2185,2185,0
|
|
20240822,162800,738620875,2185,2185,2185,2185,0
|
|
20240822,162700,738620875,2185,2185,2185,2185,0
|
|
20240822,162600,738620875,2185,2185,2185,2185,0
|
|
20240822,162500,738620875,2185,2185,2185,2185,0
|
|
20240822,162400,738620875,2185,2185,2185,2185,0
|
|
20240822,162300,738620875,2185,2185,2185,2185,0
|
|
20240822,162200,738620875,2185,2185,2185,2185,0
|
|
20240822,162100,738620875,2185,2185,2185,2185,0
|
|
20240822,162000,738620875,2185,2185,2185,2185,0
|
|
20240822,161900,738620875,2185,2185,2185,2185,0
|
|
20240822,161800,738620875,2185,2185,2185,2185,0
|
|
20240822,161700,738620875,2185,2185,2185,2185,0
|
|
20240822,161600,738620875,2185,2185,2185,2185,0
|
|
20240822,161500,738620875,2185,2185,2185,2185,0
|
|
20240822,161400,738620875,2185,2185,2185,2185,0
|
|
20240822,161300,738620875,2185,2185,2185,2185,0
|
|
20240822,161200,738620875,2185,2185,2185,2185,0
|
|
20240822,161100,738620875,2185,2185,2185,2185,0
|
|
20240822,161000,738620875,2185,2185,2185,2185,0
|
|
20240822,160900,738620875,2185,2185,2185,2185,0
|
|
20240822,160800,738620875,2185,2185,2185,2185,0
|
|
20240822,160700,738620875,2185,2185,2185,2185,1710
|
|
20240822,160600,738620875,2185,2185,2185,2185,0
|
|
20240822,160500,738620875,2185,2185,2185,2185,0
|
|
20240822,160400,738620875,2185,2185,2185,2185,0
|
|
20240822,160300,738620875,2185,2185,2185,2185,0
|
|
20240822,160200,738620875,2185,2185,2185,2185,0
|
|
20240822,160100,738620875,2185,2185,2185,2185,0
|
|
20240822,160000,738620875,2185,2185,2185,2185,0
|
|
20240822,155900,738620875,2185,2185,2185,2185,0
|
|
20240822,155800,738620875,2185,2185,2185,2185,0
|
|
20240822,155700,738620875,2185,2185,2185,2185,0
|
|
20240822,155600,738620875,2185,2185,2185,2185,0
|
|
20240822,155500,738620875,2185,2185,2185,2185,0
|
|
20240822,155400,738620875,2185,2185,2185,2185,0
|
|
20240822,155300,738620875,2185,2185,2185,2185,0
|
|
20240822,155200,738620875,2185,2185,2185,2185,0
|
|
20240822,155100,738620875,2185,2185,2185,2185,0
|
|
20240822,155000,738620875,2185,2185,2185,2185,0
|
|
20240822,154900,738620875,2185,2185,2185,2185,0
|
|
20240822,154800,738620875,2185,2185,2185,2185,0
|
|
20240822,154700,738620875,2185,2185,2185,2185,0
|
|
20240822,154600,738620875,2185,2185,2185,2185,0
|
|
20240822,154500,738620875,2185,2185,2185,2185,0
|
|
20240822,154400,738620875,2185,2185,2185,2185,0
|
|
20240822,154300,738620875,2185,2185,2185,2185,0
|
|
20240822,154200,738620875,2185,2185,2185,2185,0
|
|
20240822,154100,738620875,2185,2185,2185,2185,0
|
|
20240822,154000,738620875,2185,2185,2185,2185,0
|
|
20240822,153900,738620875,2185,2185,2185,2185,0
|
|
20240822,153800,738620875,2185,2185,2185,2185,0
|
|
20240822,153700,738620875,2185,2185,2185,2185,1710
|
|
20240822,153600,738620875,2185,2185,2185,2185,0
|
|
20240822,153500,738620875,2185,2185,2185,2185,0
|
|
20240822,153400,738620875,2185,2185,2185,2185,0
|
|
20240822,153300,738620875,2185,2185,2185,2185,0
|
|
20240822,153200,738620875,2185,2185,2185,2185,0
|
|
20240822,153100,738620875,2185,2185,2185,2185,0
|
|
20240822,153000,738620875,2185,2185,2185,2185,1710
|
|
20240822,152900,734884525,2185,2185,2185,2185,0
|
|
20240822,152800,734884525,2185,2185,2185,2185,0
|
|
20240822,152700,734884525,2185,2185,2185,2185,0
|
|
20240822,152600,734884525,2185,2185,2185,2185,0
|
|
20240822,152500,734884525,2185,2185,2185,2185,0
|
|
20240822,152400,734884525,2185,2185,2185,2185,0
|
|
20240822,152300,734884525,2185,2185,2185,2185,0
|
|
20240822,152200,734884525,2185,2185,2185,2185,0
|
|
20240822,152100,734884525,2185,2185,2185,2185,0
|
|
20240822,152000,734884525,2185,2185,2185,2185,0
|
|
20240822,151900,734884525,2185,2180,2185,2180,473
|
|
20240822,151800,733853380,2185,2185,2185,2185,3
|
|
20240822,151700,733846825,2185,2185,2185,2185,2
|
|
20240822,151600,733842455,2180,2180,2180,2180,3
|
|
20240822,151500,733835915,2185,2185,2185,2185,10
|
|
20240822,151400,733814065,2185,2185,2185,2185,0
|
|
20240822,151300,733814065,2185,2185,2185,2185,7
|
|
20240822,151200,733798770,2180,2185,2185,2180,1531
|
|
20240822,151100,730461185,2180,2185,2185,2180,789
|
|
20240822,151000,728741155,2180,2180,2185,2180,24
|
|
20240822,150900,728688795,2185,2185,2185,2185,0
|
|
20240822,150800,728688795,2185,2185,2185,2185,12
|
|
20240822,150700,728662575,2185,2185,2185,2185,1
|
|
20240822,150600,728660390,2180,2180,2180,2180,100
|
|
20240822,150500,728442390,2180,2180,2180,2180,57
|
|
20240822,150400,728318130,2180,2180,2180,2180,100
|
|
20240822,150300,728100130,2180,2180,2180,2180,100
|
|
20240822,150200,727882130,2185,2185,2185,2185,0
|
|
20240822,150100,727882130,2185,2180,2185,2180,1639
|
|
20240822,150000,724309095,2180,2180,2180,2180,500
|
|
20240822,145900,723219095,2180,2180,2180,2180,2075
|
|
20240822,145800,718695595,2185,2185,2185,2185,1
|
|
20240822,145700,718693410,2180,2180,2180,2180,260
|
|
20240822,145600,718126610,2185,2185,2185,2185,0
|
|
20240822,145500,718126610,2185,2170,2185,2170,21
|
|
20240822,145400,718081025,2185,2170,2185,2170,2532
|
|
20240822,145300,712556320,2170,2170,2170,2170,0
|
|
20240822,145200,712556320,2170,2180,2180,2170,203
|
|
20240822,145100,712115275,2170,2180,2180,2170,2645
|
|
20240822,145000,706375110,2170,2180,2180,2170,3041
|
|
20240822,144900,699771320,2180,2180,2180,2180,1
|
|
20240822,144800,699769140,2180,2180,2180,2180,1
|
|
20240822,144700,699766960,2180,2180,2180,2180,1
|
|
20240822,144600,699764780,2170,2180,2180,2170,821
|
|
20240822,144500,697978955,2180,2175,2180,2175,801
|
|
20240822,144400,696236370,2175,2175,2175,2175,0
|
|
20240822,144300,696236370,2175,2175,2175,2175,0
|
|
20240822,144200,696236370,2175,2175,2175,2175,1000
|
|
20240822,144100,694061370,2185,2185,2185,2185,0
|
|
20240822,144000,694061370,2185,2180,2185,2180,3
|
|
20240822,143900,694054825,2175,2175,2175,2175,100
|
|
20240822,143800,693837325,2185,2185,2185,2185,0
|
|
20240822,143700,693837325,2185,2185,2185,2185,3
|
|
20240822,143600,693830770,2185,2185,2185,2185,1
|
|
20240822,143500,693828585,2180,2175,2180,2175,3910
|
|
20240822,143400,685324330,2175,2175,2175,2175,1000
|
|
20240822,143300,683149330,2185,2185,2185,2185,5
|
|
20240822,143200,683138405,2185,2185,2185,2185,0
|
|
20240822,143100,683138405,2185,2180,2185,2175,597
|
|
20240822,143000,681839900,2180,2180,2180,2180,0
|
|
20240822,142900,681839900,2180,2180,2180,2180,0
|
|
20240822,142800,681839900,2180,2180,2180,2180,0
|
|
20240822,142700,681839900,2180,2180,2180,2180,0
|
|
20240822,142600,681839900,2180,2175,2180,2175,1311
|
|
20240822,142500,678983430,2175,2180,2180,2175,209
|
|
20240822,142400,678528810,2175,2175,2175,2175,110
|
|
20240822,142300,678289560,2190,2190,2190,2190,0
|
|
20240822,142200,678289560,2190,2190,2190,2190,0
|
|
20240822,142100,678289560,2190,2185,2190,2185,1500
|
|
20240822,142000,675006120,2180,2175,2180,2175,3453
|
|
20240822,141900,667479080,2180,2180,2180,2180,1000
|
|
20240822,141800,665299080,2180,2180,2180,2180,180
|
|
20240822,141700,664906680,2180,2180,2180,2180,0
|
|
20240822,141600,664906680,2180,2180,2185,2180,2162
|
|
20240822,141500,660193415,2175,2175,2175,2175,0
|
|
20240822,141400,660193415,2175,2175,2175,2175,5
|
|
20240822,141300,660182540,2180,2180,2180,2180,1
|
|
20240822,141200,660180360,2175,2175,2175,2175,0
|
|
20240822,141100,660180360,2175,2175,2175,2175,0
|
|
20240822,141000,660180360,2175,2175,2175,2175,1600
|
|
20240822,140900,656700360,2180,2180,2180,2180,626
|
|
20240822,140800,655335680,2180,2180,2180,2180,650
|
|
20240822,140700,653918680,2180,2180,2180,2180,30
|
|
20240822,140600,653853280,2190,2190,2190,2190,0
|
|
20240822,140500,653853280,2190,2190,2190,2190,0
|
|
20240822,140400,653853280,2190,2190,2190,2190,10
|
|
20240822,140300,653831380,2180,2180,2180,2170,50533
|
|
20240822,140200,543928430,2190,2190,2190,2190,1
|
|
20240822,140100,543926240,2190,2185,2190,2185,289
|
|
20240822,140000,543294770,2185,2185,2185,2185,50
|
|
20240822,135900,543185520,2190,2190,2190,2190,0
|
|
20240822,135800,543185520,2190,2190,2190,2190,12
|
|
20240822,135700,543159240,2190,2190,2190,2190,0
|
|
20240822,135600,543159240,2190,2190,2190,2190,24
|
|
20240822,135500,543106680,2185,2185,2185,2185,80
|
|
20240822,135400,542931880,2185,2185,2185,2185,1000
|
|
20240822,135300,540746880,2185,2185,2185,2185,0
|
|
20240822,135200,540746880,2185,2185,2185,2185,0
|
|
20240822,135100,540746880,2185,2185,2185,2185,1476
|
|
20240822,135000,537521820,2185,2185,2185,2185,1
|
|
20240822,134900,537519635,2185,2185,2185,2185,0
|
|
20240822,134800,537519635,2185,2185,2185,2185,0
|
|
20240822,134700,537519635,2185,2185,2185,2185,0
|
|
20240822,134600,537519635,2185,2185,2185,2185,101
|
|
20240822,134500,537298950,2185,2190,2190,2185,231
|
|
20240822,134400,536793560,2190,2190,2190,2190,2
|
|
20240822,134300,536789180,2185,2185,2185,2185,200
|
|
20240822,134200,536352180,2185,2185,2185,2185,0
|
|
20240822,134100,536352180,2185,2185,2185,2185,26
|
|
20240822,134000,536295370,2185,2185,2185,2185,1000
|
|
20240822,133900,534110370,2190,2190,2190,2190,0
|
|
20240822,133800,534110370,2190,2190,2190,2190,0
|
|
20240822,133700,534110370,2190,2190,2190,2190,0
|
|
20240822,133600,534110370,2190,2190,2190,2190,0
|
|
20240822,133500,534110370,2190,2190,2190,2190,0
|
|
20240822,133400,534110370,2190,2190,2190,2190,0
|
|
20240822,133300,534110370,2190,2190,2190,2190,0
|
|
20240822,133200,534110370,2190,2190,2190,2190,0
|
|
20240822,133100,534110370,2190,2190,2190,2190,0
|
|
20240822,133000,534110370,2190,2190,2190,2190,349
|
|
20240822,132900,533346060,2190,2190,2190,2190,0
|
|
20240822,132800,533346060,2190,2190,2190,2190,0
|
|
20240822,132700,533346060,2190,2190,2190,2190,21
|
|
20240822,132600,533300070,2190,2190,2190,2190,37
|
|
20240822,132500,533219040,2190,2190,2190,2190,0
|
|
20240822,132400,533219040,2190,2190,2190,2190,78
|
|
20240822,132300,533048220,2190,2185,2190,2185,156
|
|
20240822,132200,532707110,2195,2195,2195,2195,0
|
|
20240822,132100,532707110,2195,2195,2195,2195,1
|
|
20240822,132000,532704915,2195,2195,2195,2195,0
|
|
20240822,131900,532704915,2195,2195,2195,2195,83
|
|
20240822,131800,532522730,2195,2195,2195,2195,6
|
|
20240822,131700,532509560,2195,2185,2195,2185,21334
|
|
20240822,131600,485890215,2180,2180,2180,2180,49
|
|
20240822,131500,485783395,2185,2185,2185,2185,0
|
|
20240822,131400,485783395,2185,2185,2185,2185,0
|
|
20240822,131300,485783395,2185,2185,2185,2185,2614
|
|
20240822,131200,480071805,2185,2180,2185,2180,10766
|
|
20240822,131100,456598870,2175,2175,2175,2175,0
|
|
20240822,131000,456598870,2175,2175,2175,2175,0
|
|
20240822,130900,456598870,2175,2175,2175,2175,2
|
|
20240822,130800,456594520,2175,2175,2175,2175,0
|
|
20240822,130700,456594520,2175,2180,2180,2175,1100
|
|
20240822,130600,454201520,2175,2175,2175,2175,0
|
|
20240822,130500,454201520,2175,2175,2175,2175,0
|
|
20240822,130400,454201520,2175,2175,2175,2175,0
|
|
20240822,130300,454201520,2175,2175,2175,2175,100
|
|
20240822,130200,453984020,2175,2175,2175,2175,400
|
|
20240822,130100,453114020,2175,2175,2175,2175,1
|
|
20240822,130000,453111845,2180,2180,2180,2180,0
|
|
20240822,125900,453111845,2180,2180,2180,2180,1
|
|
20240822,125800,453109665,2175,2175,2175,2175,0
|
|
20240822,125700,453109665,2175,2175,2175,2175,412
|
|
20240822,125600,452213565,2175,2180,2180,2175,2001
|
|
20240822,125500,447861385,2175,2175,2175,2175,41
|
|
20240822,125400,447772210,2180,2180,2180,2180,80
|
|
20240822,125300,447597810,2175,2175,2175,2175,0
|
|
20240822,125200,447597810,2175,2175,2175,2175,0
|
|
20240822,125100,447597810,2175,2180,2180,2175,320
|
|
20240822,125000,446900310,2180,2180,2180,2180,0
|
|
20240822,124900,446900310,2180,2180,2180,2180,1
|
|
20240822,124800,446898130,2175,2180,2180,2175,301
|
|
20240822,124700,446243450,2175,2175,2175,2175,300
|
|
20240822,124600,445590950,2175,2175,2175,2175,30
|
|
20240822,124500,445525700,2175,2175,2175,2175,1200
|
|
20240822,124400,442915700,2180,2180,2180,2180,1
|
|
20240822,124300,442913520,2175,2175,2180,2175,501
|
|
20240822,124200,441823840,2180,2170,2180,2170,944
|
|
20240822,124100,439772340,2170,2170,2170,2170,410
|
|
20240822,124000,438882640,2175,2175,2175,2175,6524
|
|
20240822,123900,424692940,2180,2180,2180,2180,232
|
|
20240822,123800,424187180,2180,2180,2180,2180,5
|
|
20240822,123700,424176280,2180,2180,2180,2180,52
|
|
20240822,123600,424062920,2180,2180,2180,2180,103
|
|
20240822,123500,423838380,2180,2180,2180,2180,29
|
|
20240822,123400,423775160,2185,2185,2185,2185,0
|
|
20240822,123300,423775160,2185,2185,2185,2180,52
|
|
20240822,123200,423661790,2180,2180,2180,2180,230
|
|
20240822,123100,423160390,2180,2180,2180,2180,0
|
|
20240822,123000,423160390,2180,2180,2180,2180,3
|
|
20240822,122900,423153850,2180,2180,2180,2180,71
|
|
20240822,122800,422999070,2180,2180,2180,2180,0
|
|
20240822,122700,422999070,2180,2180,2180,2180,3
|
|
20240822,122600,422992530,2180,2180,2180,2180,0
|
|
20240822,122500,422992530,2180,2180,2180,2180,2
|
|
20240822,122400,422988170,2180,2180,2180,2180,0
|
|
20240822,122300,422988170,2180,2180,2180,2180,5
|
|
20240822,122200,422977270,2180,2180,2180,2180,2
|
|
20240822,122100,422972910,2175,2180,2180,2175,58
|
|
20240822,122000,422846510,2180,2180,2180,2180,1
|
|
20240822,121900,422844330,2185,2185,2185,2185,2
|
|
20240822,121800,422839960,2175,2175,2175,2175,4
|
|
20240822,121700,422831260,2175,2175,2175,2175,1179
|
|
20240822,121600,420266935,2180,2185,2185,2180,6
|
|
20240822,121500,420253830,2180,2180,2180,2180,0
|
|
20240822,121400,420253830,2180,2180,2180,2180,1147
|
|
20240822,121300,417753370,2180,2180,2180,2180,0
|
|
20240822,121200,417753370,2180,2180,2180,2180,3276
|
|
20240822,121100,410611690,2185,2185,2185,2185,5
|
|
20240822,121000,410600765,2185,2185,2185,2185,0
|
|
20240822,120900,410600765,2185,2185,2185,2185,659
|
|
20240822,120800,409160850,2190,2190,2190,2190,1
|
|
20240822,120700,409158660,2185,2190,2190,2185,321
|
|
20240822,120600,408457240,2190,2190,2190,2190,11
|
|
20240822,120500,408433150,2195,2195,2195,2195,0
|
|
20240822,120400,408433150,2195,2195,2195,2195,0
|
|
20240822,120300,408433150,2195,2195,2195,2195,0
|
|
20240822,120200,408433150,2195,2195,2195,2195,0
|
|
20240822,120100,408433150,2195,2190,2195,2190,13
|
|
20240822,120000,408404675,2195,2190,2195,2190,8
|
|
20240822,115900,408387120,2195,2195,2195,2195,2
|
|
20240822,115800,408382730,2190,2190,2190,2190,3
|
|
20240822,115700,408376160,2195,2195,2195,2195,0
|
|
20240822,115600,408376160,2195,2195,2195,2195,0
|
|
20240822,115500,408376160,2195,2190,2195,2190,101
|
|
20240822,115400,408154965,2190,2190,2190,2190,333
|
|
20240822,115300,407425695,2190,2190,2190,2190,0
|
|
20240822,115200,407425695,2190,2190,2190,2190,0
|
|
20240822,115100,407425695,2190,2190,2190,2190,0
|
|
20240822,115000,407425695,2190,2190,2190,2190,3
|
|
20240822,114900,407419125,2180,2185,2185,2180,2000
|
|
20240822,114800,403059105,2185,2185,2185,2185,0
|
|
20240822,114700,403059105,2185,2185,2185,2185,0
|
|
20240822,114600,403059105,2185,2185,2185,2185,8
|
|
20240822,114500,403041625,2190,2185,2190,2185,45
|
|
20240822,114400,402943285,2185,2190,2190,2185,38
|
|
20240822,114300,402860105,2190,2185,2190,2185,150
|
|
20240822,114200,402532105,2180,2185,2185,2180,33
|
|
20240822,114100,402460150,2185,2175,2185,2175,105
|
|
20240822,114000,402231725,2175,2175,2175,2175,385
|
|
20240822,113900,401394350,2180,2180,2180,2180,0
|
|
20240822,113800,401394350,2180,2180,2185,2180,66
|
|
20240822,113700,401250465,2180,2180,2180,2180,50
|
|
20240822,113600,401141465,2180,2180,2180,2180,891
|
|
20240822,113500,399199085,2180,2180,2180,2180,1000
|
|
20240822,113400,397019085,2185,2185,2185,2185,15
|
|
20240822,113300,396986310,2185,2185,2185,2185,6
|
|
20240822,113200,396973200,2180,2185,2185,2175,1551
|
|
20240822,113100,393599130,2185,2185,2185,2185,1
|
|
20240822,113000,393596945,2185,2180,2185,2180,5
|
|
20240822,112900,393586040,2180,2180,2180,2180,51
|
|
20240822,112800,393474860,2180,2175,2180,2175,336
|
|
20240822,112700,392744035,2180,2180,2180,2180,0
|
|
20240822,112600,392744035,2180,2180,2180,2180,0
|
|
20240822,112500,392744035,2180,2180,2180,2180,4
|
|
20240822,112400,392735315,2175,2175,2175,2175,2026
|
|
20240822,112300,388328765,2175,2175,2175,2175,200
|
|
20240822,112200,387893765,2180,2175,2180,2175,97
|
|
20240822,112100,387682785,2185,2185,2185,2185,3
|
|
20240822,112000,387676230,2180,2190,2190,2180,5544
|
|
20240822,111900,375590290,2190,2190,2190,2185,57
|
|
20240822,111800,375465710,2190,2190,2190,2190,0
|
|
20240822,111700,375465710,2190,2180,2190,2180,65
|
|
20240822,111600,375323970,2185,2185,2185,2185,29437
|
|
20240822,111500,311004125,2185,2185,2185,2185,11
|
|
20240822,111400,310980090,2180,2185,2185,2180,4514
|
|
20240822,111300,301139565,2180,2190,2190,2175,18963
|
|
20240822,111200,259800990,2185,2185,2185,2185,0
|
|
20240822,111100,259800990,2185,2185,2185,2185,990
|
|
20240822,111000,257637840,2185,2185,2185,2185,0
|
|
20240822,110900,257637840,2185,2185,2185,2185,16125
|
|
20240822,110800,222404715,2185,2185,2185,2185,1
|
|
20240822,110700,222402530,2185,2185,2185,2185,1
|
|
20240822,110600,222400345,2185,2185,2185,2185,9
|
|
20240822,110500,222380680,2190,2190,2190,2190,100
|
|
20240822,110400,222161680,2190,2190,2190,2190,0
|
|
20240822,110300,222161680,2190,2190,2190,2185,4
|
|
20240822,110200,222152925,2180,2180,2180,2180,149
|
|
20240822,110100,221828105,2180,2180,2180,2180,0
|
|
20240822,110000,221828105,2180,2180,2180,2180,12
|
|
20240822,105900,221801945,2190,2190,2190,2190,0
|
|
20240822,105800,221801945,2190,2190,2190,2190,0
|
|
20240822,105700,221801945,2190,2190,2190,2190,1
|
|
20240822,105600,221799755,2190,2190,2190,2190,100
|
|
20240822,105500,221580755,2190,2190,2190,2180,3
|
|
20240822,105400,221574195,2185,2185,2185,2185,1040
|
|
20240822,105300,219301795,2190,2190,2190,2190,1
|
|
20240822,105200,219299605,2190,2190,2190,2190,1
|
|
20240822,105100,219297415,2185,2185,2185,2185,5
|
|
20240822,105000,219286490,2185,2185,2185,2185,5542
|
|
20240822,104900,207177220,2185,2185,2185,2185,494
|
|
20240822,104800,206097830,2175,2180,2180,2175,1011
|
|
20240822,104700,203898885,2180,2185,2185,2180,40918
|
|
20240822,104600,114541580,2185,2185,2185,2185,0
|
|
20240822,104500,114541580,2185,2185,2185,2185,6
|
|
20240822,104400,114528470,2195,2195,2195,2195,0
|
|
20240822,104300,114528470,2195,2195,2195,2195,0
|
|
20240822,104200,114528470,2195,2195,2195,2190,69
|
|
20240822,104100,114377080,2195,2195,2195,2190,724
|
|
20240822,104000,112791510,2190,2190,2195,2190,1200
|
|
20240822,103900,110163505,2195,2190,2195,2190,116
|
|
20240822,103800,109909440,2195,2190,2195,2190,431
|
|
20240822,103700,108965545,2195,2195,2195,2195,20
|
|
20240822,103600,108921645,2195,2195,2195,2195,1
|
|
20240822,103500,108919450,2195,2195,2195,2195,0
|
|
20240822,103400,108919450,2195,2195,2195,2195,0
|
|
20240822,103300,108919450,2195,2200,2200,2195,5
|
|
20240822,103200,108908460,2195,2195,2195,2195,327
|
|
20240822,103100,108190695,2200,2200,2200,2200,0
|
|
20240822,103000,108190695,2200,2200,2200,2200,4
|
|
20240822,102900,108181895,2200,2200,2200,2200,0
|
|
20240822,102800,108181895,2200,2200,2200,2200,1
|
|
20240822,102700,108179695,2200,2200,2200,2200,0
|
|
20240822,102600,108179695,2200,2195,2200,2195,40
|
|
20240822,102500,108091880,2200,2200,2200,2200,1
|
|
20240822,102400,108089680,2200,2200,2200,2200,4
|
|
20240822,102300,108080880,2195,2195,2195,2195,50
|
|
20240822,102200,107971130,2190,2190,2190,2190,108
|
|
20240822,102100,107734610,2200,2200,2200,2200,0
|
|
20240822,102000,107734610,2200,2200,2200,2200,0
|
|
20240822,101900,107734610,2200,2200,2200,2200,0
|
|
20240822,101800,107734610,2200,2200,2200,2200,459
|
|
20240822,101700,106724810,2200,2200,2200,2200,7
|
|
20240822,101600,106709410,2200,2190,2200,2190,564
|
|
20240822,101500,105471445,2195,2195,2195,2195,1
|
|
20240822,101400,105469250,2195,2195,2195,2195,99
|
|
20240822,101300,105251945,2195,2185,2195,2185,1134
|
|
20240822,101200,102771060,2185,2185,2185,2185,0
|
|
20240822,101100,102771060,2185,2185,2185,2185,204
|
|
20240822,101000,102325320,2180,2190,2190,2180,3341
|
|
20240822,100900,95024905,2190,2190,2190,2190,0
|
|
20240822,100800,95024905,2190,2190,2190,2190,0
|
|
20240822,100700,95024905,2190,2195,2195,2190,3257
|
|
20240822,100600,87875810,2195,2195,2195,2195,1
|
|
20240822,100500,87873615,2195,2195,2195,2195,0
|
|
20240822,100400,87873615,2195,2195,2195,2190,5
|
|
20240822,100300,87862655,2195,2195,2195,2195,0
|
|
20240822,100200,87862655,2195,2195,2195,2185,13
|
|
20240822,100100,87834220,2185,2195,2195,2185,2001
|
|
20240822,100000,83462025,2185,2185,2185,2185,6
|
|
20240822,095900,83448915,2185,2195,2195,2185,1001
|
|
20240822,095800,81261720,2195,2195,2195,2195,0
|
|
20240822,095700,81261720,2195,2200,2200,2195,5
|
|
20240822,095600,81250730,2195,2190,2195,2185,557
|
|
20240822,095500,80033620,2190,2190,2190,2190,1300
|
|
20240822,095400,77186620,2195,2195,2195,2195,767
|
|
20240822,095300,75503055,2190,2195,2195,2190,3
|
|
20240822,095200,75496475,2195,2190,2195,2190,2
|
|
20240822,095100,75492090,2185,2185,2185,2185,3030
|
|
20240822,095000,68871540,2185,2185,2185,2185,0
|
|
20240822,094900,68871540,2185,2185,2185,2185,700
|
|
20240822,094800,67342040,2195,2195,2195,2195,0
|
|
20240822,094700,67342040,2195,2195,2195,2195,0
|
|
20240822,094600,67342040,2195,2195,2195,2195,0
|
|
20240822,094500,67342040,2195,2195,2195,2190,20
|
|
20240822,094400,67298225,2195,2195,2195,2180,509
|
|
20240822,094300,66188470,2180,2195,2195,2180,342
|
|
20240822,094200,65437810,2180,2195,2195,2180,1844
|
|
20240822,094100,61415025,2195,2190,2195,2190,2319
|
|
20240822,094000,56336410,2195,2195,2195,2195,1472
|
|
20240822,093900,53105370,2195,2195,2195,2195,4
|
|
20240822,093800,53096590,2190,2190,2190,2190,1
|
|
20240822,093700,53094400,2190,2190,2190,2190,64
|
|
20240822,093600,52954240,2190,2190,2190,2190,116
|
|
20240822,093500,52700200,2190,2190,2190,2190,66
|
|
20240822,093400,52555660,2190,2185,2190,2185,1000
|
|
20240822,093300,50369160,2185,2195,2195,2185,3350
|
|
20240822,093200,43033870,2195,2210,2210,2195,3736
|
|
20240822,093100,34818020,2215,2215,2215,2215,0
|
|
20240822,093000,34818020,2215,2215,2215,2215,22
|
|
20240822,092900,34769290,2205,2205,2205,2205,5028
|
|
20240822,092800,23682550,2215,2215,2215,2215,0
|
|
20240822,092700,23682550,2215,2215,2215,2215,0
|
|
20240822,092600,23682550,2215,2205,2215,2205,34
|
|
20240822,092500,23607560,2205,2205,2205,2205,0
|
|
20240822,092400,23607560,2205,2215,2220,2205,1066
|
|
20240822,092300,21244375,2220,2220,2220,2220,0
|
|
20240822,092200,21244375,2220,2220,2220,2220,0
|
|
20240822,092100,21244375,2220,2220,2220,2220,0
|
|
20240822,092000,21244375,2220,2220,2220,2220,50
|
|
20240822,091900,21133375,2220,2220,2220,2220,65
|
|
20240822,091800,20989075,2220,2220,2220,2220,0
|
|
20240822,091700,20989075,2220,2220,2220,2220,0
|
|
20240822,091600,20989075,2220,2215,2220,2215,6
|
|
20240822,091500,20975780,2220,2220,2220,2220,14
|
|
20240822,091400,20944700,2215,2215,2215,2215,253
|
|
20240822,091300,20384305,2215,2215,2215,2215,0
|
|
20240822,091200,20384305,2215,2215,2215,2215,1
|
|
20240822,091100,20382090,2210,2210,2210,2210,400
|
|
20240822,091000,19498090,2215,2215,2215,2215,9
|
|
20240822,090900,19478155,2210,2210,2210,2210,5403
|
|
20240822,090800,7537525,2215,2215,2215,2215,144
|
|
20240822,090700,7218565,2220,2220,2220,2220,26
|
|
20240822,090600,7160845,2230,2220,2230,2220,101
|
|
20240822,090500,6936615,2230,2235,2235,2230,193
|
|
20240822,090400,6505385,2235,2235,2235,2220,445
|
|
20240822,090300,5510840,2235,2235,2235,2235,5
|
|
20240822,090200,5499665,2235,2230,2235,2230,501
|
|
20240822,090100,4382430,2230,2225,2230,2220,255
|
|
20240822,090000,3815130,2220,2205,2220,2205,1730
|