601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185800,358438739,1499,1499,1499,1499,105
|
|
20240822,185700,358438739,1499,1499,1499,1499,0
|
|
20240822,185600,358438739,1499,1499,1499,1499,0
|
|
20240822,185500,358438739,1499,1499,1499,1499,0
|
|
20240822,185400,358438739,1499,1499,1499,1499,0
|
|
20240822,185300,358438739,1499,1499,1499,1499,0
|
|
20240822,185200,358438739,1499,1499,1499,1499,0
|
|
20240822,185100,358438739,1499,1499,1499,1499,0
|
|
20240822,185000,358438739,1499,1499,1499,1499,0
|
|
20240822,184900,358438739,1499,1499,1499,1499,0
|
|
20240822,184800,358438739,1499,1499,1499,1499,0
|
|
20240822,184700,358438739,1499,1499,1499,1499,0
|
|
20240822,184600,358438739,1499,1499,1499,1499,0
|
|
20240822,184500,358438739,1499,1499,1499,1499,0
|
|
20240822,184400,358438739,1499,1499,1499,1499,0
|
|
20240822,184300,358438739,1499,1499,1499,1499,0
|
|
20240822,184200,358438739,1499,1499,1499,1499,0
|
|
20240822,184100,358438739,1499,1499,1499,1499,0
|
|
20240822,184000,358438739,1499,1499,1499,1499,0
|
|
20240822,183900,358438739,1499,1499,1499,1499,0
|
|
20240822,183800,358438739,1499,1499,1499,1499,0
|
|
20240822,183700,358438739,1499,1499,1499,1499,0
|
|
20240822,183600,358438739,1499,1499,1499,1499,0
|
|
20240822,183500,358438739,1499,1499,1499,1499,0
|
|
20240822,183400,358438739,1499,1499,1499,1499,0
|
|
20240822,183300,358438739,1499,1499,1499,1499,0
|
|
20240822,183200,358438739,1499,1499,1499,1499,0
|
|
20240822,183100,358438739,1499,1499,1499,1499,0
|
|
20240822,183000,358438739,1499,1499,1499,1499,0
|
|
20240822,182900,358438739,1499,1499,1499,1499,0
|
|
20240822,182800,358438739,1499,1499,1499,1499,105
|
|
20240822,182700,358438739,1499,1499,1499,1499,0
|
|
20240822,182600,358438739,1499,1499,1499,1499,0
|
|
20240822,182500,358438739,1499,1499,1499,1499,0
|
|
20240822,182400,358438739,1499,1499,1499,1499,0
|
|
20240822,182300,358438739,1499,1499,1499,1499,0
|
|
20240822,182200,358438739,1499,1499,1499,1499,0
|
|
20240822,182100,358438739,1499,1499,1499,1499,0
|
|
20240822,182000,358438739,1499,1499,1499,1499,0
|
|
20240822,181900,358438739,1499,1499,1499,1499,0
|
|
20240822,181800,358438739,1499,1499,1499,1499,0
|
|
20240822,181700,358438739,1499,1499,1499,1499,0
|
|
20240822,181600,358438739,1499,1499,1499,1499,0
|
|
20240822,181500,358438739,1499,1499,1499,1499,0
|
|
20240822,181400,358438739,1499,1499,1499,1499,0
|
|
20240822,181300,358438739,1499,1499,1499,1499,0
|
|
20240822,181200,358438739,1499,1499,1499,1499,0
|
|
20240822,181100,358438739,1499,1499,1499,1499,0
|
|
20240822,181000,358438739,1499,1499,1499,1499,0
|
|
20240822,180900,358438739,1499,1499,1499,1499,0
|
|
20240822,180800,358438739,1499,1499,1499,1499,0
|
|
20240822,180700,358438739,1499,1499,1499,1499,0
|
|
20240822,180600,358438739,1499,1499,1499,1499,0
|
|
20240822,180500,358438739,1499,1499,1499,1499,0
|
|
20240822,180400,358438739,1499,1499,1499,1499,0
|
|
20240822,180300,358438739,1499,1499,1499,1499,0
|
|
20240822,180200,358438739,1499,1499,1499,1499,0
|
|
20240822,180100,358438739,1499,1499,1499,1499,0
|
|
20240822,180000,358438739,1499,1499,1499,1499,0
|
|
20240822,175900,358438739,1499,1499,1499,1499,0
|
|
20240822,175800,358438739,1499,1499,1499,1499,105
|
|
20240822,175700,358438739,1499,1499,1499,1499,0
|
|
20240822,175600,358438739,1499,1499,1499,1499,0
|
|
20240822,175500,358438739,1499,1499,1499,1499,0
|
|
20240822,175400,358438739,1499,1499,1499,1499,0
|
|
20240822,175300,358438739,1499,1499,1499,1499,0
|
|
20240822,175200,358438739,1499,1499,1499,1499,0
|
|
20240822,175100,358438739,1499,1499,1499,1499,0
|
|
20240822,175000,358438739,1499,1499,1499,1499,0
|
|
20240822,174900,358438739,1499,1499,1499,1499,0
|
|
20240822,174800,358438739,1499,1499,1499,1499,0
|
|
20240822,174700,358438739,1499,1499,1499,1499,0
|
|
20240822,174600,358438739,1499,1499,1499,1499,0
|
|
20240822,174500,358438739,1499,1499,1499,1499,0
|
|
20240822,174400,358438739,1499,1499,1499,1499,0
|
|
20240822,174300,358438739,1499,1499,1499,1499,0
|
|
20240822,174200,358438739,1499,1499,1499,1499,0
|
|
20240822,174100,358438739,1499,1499,1499,1499,0
|
|
20240822,174000,358438739,1499,1499,1499,1499,0
|
|
20240822,173900,358438739,1499,1499,1499,1499,0
|
|
20240822,173800,358438739,1499,1499,1499,1499,0
|
|
20240822,173700,358438739,1499,1499,1499,1499,0
|
|
20240822,173600,358438739,1499,1499,1499,1499,0
|
|
20240822,173500,358438739,1499,1499,1499,1499,0
|
|
20240822,173400,358438739,1499,1499,1499,1499,0
|
|
20240822,173300,358438739,1499,1499,1499,1499,0
|
|
20240822,173200,358438739,1499,1499,1499,1499,0
|
|
20240822,173100,358438739,1499,1499,1499,1499,0
|
|
20240822,173000,358438739,1499,1499,1499,1499,0
|
|
20240822,172900,358438739,1499,1499,1499,1499,0
|
|
20240822,172800,358438739,1499,1499,1499,1499,105
|
|
20240822,172700,358438739,1499,1499,1499,1499,0
|
|
20240822,172600,358438739,1499,1499,1499,1499,0
|
|
20240822,172500,358438739,1499,1499,1499,1499,0
|
|
20240822,172400,358438739,1499,1499,1499,1499,0
|
|
20240822,172300,358438739,1499,1499,1499,1499,0
|
|
20240822,172200,358438739,1499,1499,1499,1499,0
|
|
20240822,172100,358438739,1499,1499,1499,1499,0
|
|
20240822,172000,358438739,1499,1499,1499,1499,0
|
|
20240822,171900,358438739,1499,1499,1499,1499,0
|
|
20240822,171800,358438739,1499,1499,1499,1499,0
|
|
20240822,171700,358438739,1499,1499,1499,1499,0
|
|
20240822,171600,358438739,1499,1499,1499,1499,0
|
|
20240822,171500,358438739,1499,1499,1499,1499,0
|
|
20240822,171400,358438739,1499,1499,1499,1499,0
|
|
20240822,171300,358438739,1499,1499,1499,1499,0
|
|
20240822,171200,358438739,1499,1499,1499,1499,0
|
|
20240822,171100,358438739,1499,1499,1499,1499,0
|
|
20240822,171000,358438739,1499,1499,1499,1499,0
|
|
20240822,170900,358438739,1499,1499,1499,1499,0
|
|
20240822,170800,358438739,1499,1499,1499,1499,0
|
|
20240822,170700,358438739,1499,1499,1499,1499,0
|
|
20240822,170600,358438739,1499,1499,1499,1499,0
|
|
20240822,170500,358438739,1499,1499,1499,1499,0
|
|
20240822,170400,358438739,1499,1499,1499,1499,0
|
|
20240822,170300,358438739,1499,1499,1499,1499,0
|
|
20240822,170200,358438739,1499,1499,1499,1499,0
|
|
20240822,170100,358438739,1499,1499,1499,1499,0
|
|
20240822,170000,358438739,1499,1499,1499,1499,0
|
|
20240822,165900,358438739,1499,1499,1499,1499,0
|
|
20240822,165800,358438739,1499,1499,1499,1499,105
|
|
20240822,165700,358438739,1499,1499,1499,1499,0
|
|
20240822,165600,358438739,1499,1499,1499,1499,0
|
|
20240822,165500,358438739,1499,1499,1499,1499,0
|
|
20240822,165400,358438739,1499,1499,1499,1499,0
|
|
20240822,165300,358438739,1499,1499,1499,1499,0
|
|
20240822,165200,358438739,1499,1499,1499,1499,0
|
|
20240822,165100,358438739,1499,1499,1499,1499,0
|
|
20240822,165000,358438739,1499,1499,1499,1499,0
|
|
20240822,164900,358438739,1499,1499,1499,1499,0
|
|
20240822,164800,358438739,1499,1499,1499,1499,0
|
|
20240822,164700,358438739,1499,1499,1499,1499,0
|
|
20240822,164600,358438739,1499,1499,1499,1499,0
|
|
20240822,164500,358438739,1499,1499,1499,1499,0
|
|
20240822,164400,358438739,1499,1499,1499,1499,0
|
|
20240822,164300,358438739,1499,1499,1499,1499,0
|
|
20240822,164200,358438739,1499,1499,1499,1499,0
|
|
20240822,164100,358438739,1499,1499,1499,1499,0
|
|
20240822,164000,358438739,1499,1499,1499,1499,0
|
|
20240822,163900,358438739,1499,1499,1499,1499,0
|
|
20240822,163800,358438739,1499,1499,1499,1499,0
|
|
20240822,163700,358438739,1499,1499,1499,1499,0
|
|
20240822,163600,358438739,1499,1499,1499,1499,0
|
|
20240822,163500,358438739,1499,1499,1499,1499,0
|
|
20240822,163400,358438739,1499,1499,1499,1499,0
|
|
20240822,163300,358438739,1499,1499,1499,1499,0
|
|
20240822,163200,358438739,1499,1499,1499,1499,0
|
|
20240822,163100,358438739,1499,1499,1499,1499,0
|
|
20240822,163000,358438739,1499,1499,1499,1499,0
|
|
20240822,162900,358438739,1499,1499,1499,1499,0
|
|
20240822,162800,358438739,1499,1499,1499,1499,105
|
|
20240822,162700,358438739,1499,1499,1499,1499,0
|
|
20240822,162600,358438739,1499,1499,1499,1499,0
|
|
20240822,162500,358438739,1499,1499,1499,1499,0
|
|
20240822,162400,358438739,1499,1499,1499,1499,0
|
|
20240822,162300,358438739,1499,1499,1499,1499,0
|
|
20240822,162200,358438739,1499,1499,1499,1499,0
|
|
20240822,162100,358438739,1499,1499,1499,1499,0
|
|
20240822,162000,358438739,1499,1499,1499,1499,0
|
|
20240822,161900,358438739,1499,1499,1499,1499,0
|
|
20240822,161800,358438739,1499,1499,1499,1499,0
|
|
20240822,161700,358438739,1499,1499,1499,1499,0
|
|
20240822,161600,358438739,1499,1499,1499,1499,0
|
|
20240822,161500,358438739,1499,1499,1499,1499,0
|
|
20240822,161400,358438739,1499,1499,1499,1499,0
|
|
20240822,161300,358438739,1499,1499,1499,1499,0
|
|
20240822,161200,358438739,1499,1499,1499,1499,0
|
|
20240822,161100,358438739,1499,1499,1499,1499,0
|
|
20240822,161000,358438739,1499,1499,1499,1499,0
|
|
20240822,160900,358438739,1499,1499,1499,1499,0
|
|
20240822,160800,358438739,1499,1499,1499,1499,0
|
|
20240822,160700,358438739,1499,1499,1499,1499,0
|
|
20240822,160600,358438739,1499,1499,1499,1499,0
|
|
20240822,160500,358438739,1499,1499,1499,1499,0
|
|
20240822,160400,358438739,1499,1499,1499,1499,0
|
|
20240822,160300,358438739,1499,1499,1499,1499,0
|
|
20240822,160200,358438739,1499,1499,1499,1499,0
|
|
20240822,160100,358438739,1499,1499,1499,1499,0
|
|
20240822,160000,358438739,1499,1499,1499,1499,0
|
|
20240822,155900,358438739,1499,1499,1499,1499,0
|
|
20240822,155800,358438739,1499,1499,1499,1499,105
|
|
20240822,155700,358438739,1499,1499,1499,1499,0
|
|
20240822,155600,358438739,1499,1499,1499,1499,0
|
|
20240822,155500,358438739,1499,1499,1499,1499,0
|
|
20240822,155400,358438739,1499,1499,1499,1499,0
|
|
20240822,155300,358438739,1499,1499,1499,1499,0
|
|
20240822,155200,358438739,1499,1499,1499,1499,0
|
|
20240822,155100,358438739,1499,1499,1499,1499,0
|
|
20240822,155000,358438739,1499,1499,1499,1499,0
|
|
20240822,154900,358438739,1499,1499,1499,1499,0
|
|
20240822,154800,358438739,1499,1499,1499,1499,0
|
|
20240822,154700,358438739,1499,1499,1499,1499,0
|
|
20240822,154600,358438739,1499,1499,1499,1499,0
|
|
20240822,154500,358438739,1499,1499,1499,1499,0
|
|
20240822,154400,358438739,1499,1499,1499,1499,0
|
|
20240822,154300,358438739,1499,1499,1499,1499,0
|
|
20240822,154200,358438739,1499,1499,1499,1499,0
|
|
20240822,154100,358438739,1499,1499,1499,1499,0
|
|
20240822,154000,358438739,1499,1499,1499,1499,0
|
|
20240822,153900,358438739,1499,1499,1499,1499,0
|
|
20240822,153800,358438739,1499,1499,1499,1499,0
|
|
20240822,153700,358438739,1499,1499,1499,1499,0
|
|
20240822,153600,358438739,1499,1499,1499,1499,0
|
|
20240822,153500,358438739,1499,1499,1499,1499,0
|
|
20240822,153400,358438739,1499,1499,1499,1499,0
|
|
20240822,153300,358438739,1499,1499,1499,1499,0
|
|
20240822,153200,358438739,1499,1499,1499,1499,0
|
|
20240822,153100,358438739,1499,1499,1499,1499,0
|
|
20240822,153000,358438739,1499,1499,1499,1499,105
|
|
20240822,152900,358281344,1492,1492,1492,1492,0
|
|
20240822,152800,358281344,1492,1492,1492,1492,0
|
|
20240822,152700,358281344,1492,1492,1492,1492,0
|
|
20240822,152600,358281344,1492,1492,1492,1492,0
|
|
20240822,152500,358281344,1492,1492,1492,1492,0
|
|
20240822,152400,358281344,1492,1492,1492,1492,0
|
|
20240822,152300,358281344,1492,1492,1492,1492,0
|
|
20240822,152200,358281344,1492,1492,1492,1492,0
|
|
20240822,152100,358281344,1492,1492,1492,1492,0
|
|
20240822,152000,358281344,1492,1492,1492,1492,0
|
|
20240822,151900,358281344,1492,1492,1492,1492,20
|
|
20240822,151800,358251504,1484,1492,1492,1484,1807
|
|
20240822,151700,355569908,1483,1483,1483,1483,0
|
|
20240822,151600,355569908,1483,1483,1483,1483,2
|
|
20240822,151500,355566942,1483,1483,1483,1483,0
|
|
20240822,151400,355566942,1483,1483,1483,1483,1000
|
|
20240822,151300,354083942,1483,1484,1484,1483,71
|
|
20240822,151200,353978579,1483,1485,1485,1483,3124
|
|
20240822,151100,349342556,1484,1484,1484,1484,261
|
|
20240822,151000,348955232,1484,1484,1484,1484,0
|
|
20240822,150900,348955232,1484,1484,1484,1484,0
|
|
20240822,150800,348955232,1484,1484,1484,1484,0
|
|
20240822,150700,348955232,1484,1484,1484,1484,0
|
|
20240822,150600,348955232,1484,1484,1484,1484,0
|
|
20240822,150500,348955232,1484,1484,1484,1484,0
|
|
20240822,150400,348955232,1484,1484,1484,1484,0
|
|
20240822,150300,348955232,1484,1484,1484,1484,1083
|
|
20240822,150200,347348060,1484,1484,1484,1484,40
|
|
20240822,150100,347288700,1493,1493,1493,1493,0
|
|
20240822,150000,347288700,1493,1493,1493,1493,70
|
|
20240822,145900,347184190,1484,1484,1484,1484,1000
|
|
20240822,145800,345700190,1484,1484,1484,1484,0
|
|
20240822,145700,345700190,1484,1484,1484,1484,0
|
|
20240822,145600,345700190,1484,1484,1484,1484,1
|
|
20240822,145500,345698706,1493,1484,1493,1484,1117
|
|
20240822,145400,344040475,1484,1484,1484,1484,0
|
|
20240822,145300,344040475,1484,1485,1485,1484,328
|
|
20240822,145200,343553708,1485,1485,1485,1485,400
|
|
20240822,145100,342959708,1485,1485,1485,1485,0
|
|
20240822,145000,342959708,1485,1485,1485,1485,0
|
|
20240822,144900,342959708,1485,1485,1485,1485,700
|
|
20240822,144800,341920208,1485,1487,1487,1485,1627
|
|
20240822,144700,339502729,1488,1488,1488,1488,1704
|
|
20240822,144600,336967177,1488,1488,1488,1488,0
|
|
20240822,144500,336967177,1488,1488,1488,1488,1
|
|
20240822,144400,336965689,1488,1489,1489,1488,129
|
|
20240822,144300,336773732,1488,1489,1489,1488,1700
|
|
20240822,144200,334243417,1489,1489,1489,1489,0
|
|
20240822,144100,334243417,1489,1489,1489,1489,0
|
|
20240822,144000,334243417,1489,1489,1489,1489,0
|
|
20240822,143900,334243417,1489,1489,1489,1489,0
|
|
20240822,143800,334243417,1489,1489,1489,1489,0
|
|
20240822,143700,334243417,1489,1489,1489,1489,0
|
|
20240822,143600,334243417,1489,1489,1489,1489,0
|
|
20240822,143500,334243417,1489,1489,1489,1489,0
|
|
20240822,143400,334243417,1489,1489,1489,1489,840
|
|
20240822,143300,332992657,1489,1489,1489,1489,500
|
|
20240822,143200,332248157,1489,1489,1489,1489,0
|
|
20240822,143100,332248157,1489,1489,1489,1489,0
|
|
20240822,143000,332248157,1489,1489,1489,1489,2
|
|
20240822,142900,332245179,1488,1488,1488,1488,0
|
|
20240822,142800,332245179,1488,1488,1488,1488,0
|
|
20240822,142700,332245179,1488,1488,1488,1488,48
|
|
20240822,142600,332173755,1488,1488,1488,1488,177
|
|
20240822,142500,331910379,1487,1487,1487,1487,0
|
|
20240822,142400,331910379,1487,1487,1487,1487,0
|
|
20240822,142300,331910379,1487,1487,1487,1487,0
|
|
20240822,142200,331910379,1487,1487,1487,1487,0
|
|
20240822,142100,331910379,1487,1487,1487,1487,0
|
|
20240822,142000,331910379,1487,1487,1487,1487,1
|
|
20240822,141900,331908892,1487,1487,1487,1487,0
|
|
20240822,141800,331908892,1487,1496,1497,1487,36
|
|
20240822,141700,331855121,1497,1497,1497,1497,0
|
|
20240822,141600,331855121,1497,1497,1497,1497,0
|
|
20240822,141500,331855121,1497,1497,1497,1497,0
|
|
20240822,141400,331855121,1497,1497,1497,1497,0
|
|
20240822,141300,331855121,1497,1493,1497,1493,1000
|
|
20240822,141200,330359345,1493,1493,1493,1493,0
|
|
20240822,141100,330359345,1493,1493,1493,1493,0
|
|
20240822,141000,330359345,1493,1493,1493,1493,0
|
|
20240822,140900,330359345,1493,1493,1493,1493,290
|
|
20240822,140800,329926375,1493,1493,1493,1493,60
|
|
20240822,140700,329836795,1493,1484,1493,1484,15
|
|
20240822,140600,329814526,1484,1484,1484,1484,0
|
|
20240822,140500,329814526,1484,1484,1484,1484,0
|
|
20240822,140400,329814526,1484,1486,1486,1484,102
|
|
20240822,140300,329663049,1486,1486,1486,1486,0
|
|
20240822,140200,329663049,1486,1486,1486,1486,0
|
|
20240822,140100,329663049,1486,1486,1486,1486,0
|
|
20240822,140000,329663049,1486,1488,1488,1486,127
|
|
20240822,135900,329474316,1487,1487,1487,1487,0
|
|
20240822,135800,329474316,1487,1487,1487,1487,1
|
|
20240822,135700,329472829,1487,1487,1487,1487,0
|
|
20240822,135600,329472829,1487,1487,1487,1487,0
|
|
20240822,135500,329472829,1487,1487,1487,1487,0
|
|
20240822,135400,329472829,1487,1487,1487,1487,1743
|
|
20240822,135300,326880988,1487,1487,1487,1487,0
|
|
20240822,135200,326880988,1487,1487,1487,1487,0
|
|
20240822,135100,326880988,1487,1493,1493,1487,766
|
|
20240822,135000,325739710,1496,1496,1496,1496,0
|
|
20240822,134900,325739710,1496,1496,1496,1496,0
|
|
20240822,134800,325739710,1496,1496,1496,1496,0
|
|
20240822,134700,325739710,1496,1496,1496,1496,0
|
|
20240822,134600,325739710,1496,1496,1496,1496,511
|
|
20240822,134500,324975254,1496,1495,1496,1495,501
|
|
20240822,134400,324226258,1495,1493,1495,1493,1328
|
|
20240822,134300,322241554,1493,1493,1493,1493,10
|
|
20240822,134200,322226624,1493,1493,1493,1493,0
|
|
20240822,134100,322226624,1493,1493,1493,1493,0
|
|
20240822,134000,322226624,1493,1493,1493,1493,2
|
|
20240822,133900,322223638,1492,1492,1492,1492,0
|
|
20240822,133800,322223638,1492,1492,1492,1492,0
|
|
20240822,133700,322223638,1492,1492,1492,1492,0
|
|
20240822,133600,322223638,1492,1492,1492,1492,0
|
|
20240822,133500,322223638,1492,1492,1492,1492,0
|
|
20240822,133400,322223638,1492,1492,1492,1492,0
|
|
20240822,133300,322223638,1492,1492,1492,1492,0
|
|
20240822,133200,322223638,1492,1492,1492,1492,3
|
|
20240822,133100,322219162,1493,1493,1493,1493,0
|
|
20240822,133000,322219162,1493,1493,1493,1493,0
|
|
20240822,132900,322219162,1493,1493,1493,1493,0
|
|
20240822,132800,322219162,1493,1493,1493,1493,0
|
|
20240822,132700,322219162,1493,1493,1493,1493,0
|
|
20240822,132600,322219162,1493,1493,1493,1493,1
|
|
20240822,132500,322217669,1490,1490,1490,1490,0
|
|
20240822,132400,322217669,1490,1490,1490,1490,0
|
|
20240822,132300,322217669,1490,1490,1490,1490,0
|
|
20240822,132200,322217669,1490,1490,1490,1490,0
|
|
20240822,132100,322217669,1490,1490,1490,1490,0
|
|
20240822,132000,322217669,1490,1490,1490,1490,0
|
|
20240822,131900,322217669,1490,1490,1490,1490,0
|
|
20240822,131800,322217669,1490,1493,1493,1490,229
|
|
20240822,131700,321876456,1491,1491,1491,1491,1152
|
|
20240822,131600,320158824,1491,1491,1491,1491,10
|
|
20240822,131500,320143914,1491,1491,1491,1491,0
|
|
20240822,131400,320143914,1491,1491,1491,1491,0
|
|
20240822,131300,320143914,1491,1491,1491,1491,141
|
|
20240822,131200,319933683,1491,1488,1491,1488,275
|
|
20240822,131100,319523922,1487,1487,1487,1487,0
|
|
20240822,131000,319523922,1487,1487,1487,1487,6
|
|
20240822,130900,319515000,1487,1487,1487,1487,50
|
|
20240822,130800,319440650,1487,1487,1487,1487,100
|
|
20240822,130700,319291950,1487,1487,1487,1487,328
|
|
20240822,130600,318804214,1483,1483,1483,1483,0
|
|
20240822,130500,318804214,1483,1483,1483,1483,0
|
|
20240822,130400,318804214,1483,1483,1483,1483,0
|
|
20240822,130300,318804214,1483,1483,1483,1483,0
|
|
20240822,130200,318804214,1483,1483,1483,1483,0
|
|
20240822,130100,318804214,1483,1483,1483,1483,0
|
|
20240822,130000,318804214,1483,1483,1483,1483,0
|
|
20240822,125900,318804214,1483,1484,1484,1483,135
|
|
20240822,125800,318603983,1484,1484,1484,1484,21
|
|
20240822,125700,318572819,1484,1484,1484,1484,701
|
|
20240822,125600,317532535,1484,1484,1484,1484,2095
|
|
20240822,125500,314423555,1484,1484,1484,1484,4
|
|
20240822,125400,314417619,1484,1484,1484,1484,0
|
|
20240822,125300,314417619,1484,1484,1484,1484,918
|
|
20240822,125200,313055307,1484,1484,1484,1484,1500
|
|
20240822,125100,310829307,1484,1484,1484,1484,0
|
|
20240822,125000,310829307,1484,1484,1484,1484,1
|
|
20240822,124900,310827823,1484,1484,1484,1484,0
|
|
20240822,124800,310827823,1484,1484,1484,1484,0
|
|
20240822,124700,310827823,1484,1484,1484,1484,0
|
|
20240822,124600,310827823,1484,1484,1484,1484,1
|
|
20240822,124500,310826339,1484,1485,1485,1484,3423
|
|
20240822,124400,305743505,1485,1485,1485,1485,0
|
|
20240822,124300,305743505,1485,1485,1485,1485,0
|
|
20240822,124200,305743505,1485,1485,1485,1485,0
|
|
20240822,124100,305743505,1485,1485,1485,1485,0
|
|
20240822,124000,305743505,1485,1485,1485,1485,0
|
|
20240822,123900,305743505,1485,1486,1486,1485,11
|
|
20240822,123800,305727160,1485,1485,1485,1485,0
|
|
20240822,123700,305727160,1485,1485,1485,1485,0
|
|
20240822,123600,305727160,1485,1485,1485,1485,862
|
|
20240822,123500,304447090,1488,1488,1488,1488,20
|
|
20240822,123400,304417330,1485,1485,1485,1485,2
|
|
20240822,123300,304414360,1485,1485,1485,1485,0
|
|
20240822,123200,304414360,1485,1486,1486,1485,1404
|
|
20240822,123100,302329320,1487,1487,1487,1487,10
|
|
20240822,123000,302314450,1490,1490,1490,1490,0
|
|
20240822,122900,302314450,1490,1490,1490,1490,0
|
|
20240822,122800,302314450,1490,1490,1490,1490,0
|
|
20240822,122700,302314450,1490,1490,1490,1490,0
|
|
20240822,122600,302314450,1490,1490,1490,1490,0
|
|
20240822,122500,302314450,1490,1490,1490,1490,44
|
|
20240822,122400,302248890,1485,1485,1485,1485,3
|
|
20240822,122300,302244435,1486,1486,1486,1486,132
|
|
20240822,122200,302048283,1486,1486,1486,1486,0
|
|
20240822,122100,302048283,1486,1486,1486,1486,0
|
|
20240822,122000,302048283,1486,1486,1486,1486,0
|
|
20240822,121900,302048283,1486,1486,1486,1486,0
|
|
20240822,121800,302048283,1486,1486,1486,1486,30
|
|
20240822,121700,302003703,1485,1485,1485,1485,106
|
|
20240822,121600,301846293,1485,1485,1485,1485,0
|
|
20240822,121500,301846293,1485,1485,1485,1485,0
|
|
20240822,121400,301846293,1485,1485,1485,1485,0
|
|
20240822,121300,301846293,1485,1485,1485,1485,0
|
|
20240822,121200,301846293,1485,1486,1486,1485,124
|
|
20240822,121100,301662152,1486,1485,1486,1485,801
|
|
20240822,121000,300472666,1485,1485,1485,1485,106
|
|
20240822,120900,300315256,1486,1486,1486,1486,0
|
|
20240822,120800,300315256,1486,1486,1486,1486,131
|
|
20240822,120700,300120590,1486,1486,1486,1486,0
|
|
20240822,120600,300120590,1486,1486,1486,1486,0
|
|
20240822,120500,300120590,1486,1486,1486,1486,1923
|
|
20240822,120400,297263012,1486,1486,1486,1486,0
|
|
20240822,120300,297263012,1486,1486,1486,1486,0
|
|
20240822,120200,297263012,1486,1486,1486,1486,121
|
|
20240822,120100,297083206,1486,1486,1486,1486,0
|
|
20240822,120000,297083206,1486,1486,1486,1486,0
|
|
20240822,115900,297083206,1486,1486,1486,1486,0
|
|
20240822,115800,297083206,1486,1486,1486,1486,0
|
|
20240822,115700,297083206,1486,1486,1486,1486,121
|
|
20240822,115600,296903400,1488,1488,1488,1488,0
|
|
20240822,115500,296903400,1488,1488,1488,1488,0
|
|
20240822,115400,296903400,1488,1488,1488,1488,0
|
|
20240822,115300,296903400,1488,1488,1488,1488,0
|
|
20240822,115200,296903400,1488,1488,1488,1488,315
|
|
20240822,115100,296434680,1485,1485,1485,1485,123
|
|
20240822,115000,296252025,1484,1484,1484,1484,0
|
|
20240822,114900,296252025,1484,1484,1484,1484,0
|
|
20240822,114800,296252025,1484,1484,1484,1484,0
|
|
20240822,114700,296252025,1484,1484,1484,1484,80
|
|
20240822,114600,296133305,1485,1485,1485,1485,293
|
|
20240822,114500,295698200,1485,1484,1485,1484,140
|
|
20240822,114400,295490400,1485,1486,1486,1485,2871
|
|
20240822,114300,291225554,1487,1487,1487,1487,0
|
|
20240822,114200,291225554,1487,1487,1487,1487,200
|
|
20240822,114100,290928154,1486,1489,1489,1486,181
|
|
20240822,114000,290659095,1489,1489,1489,1489,0
|
|
20240822,113900,290659095,1489,1489,1489,1489,0
|
|
20240822,113800,290659095,1489,1489,1489,1489,0
|
|
20240822,113700,290659095,1489,1489,1489,1489,0
|
|
20240822,113600,290659095,1489,1489,1489,1489,0
|
|
20240822,113500,290659095,1489,1489,1489,1489,230
|
|
20240822,113400,290316625,1489,1489,1489,1489,0
|
|
20240822,113300,290316625,1489,1489,1489,1489,0
|
|
20240822,113200,290316625,1489,1489,1489,1482,1118
|
|
20240822,113100,288652798,1482,1483,1483,1482,110
|
|
20240822,113000,288489777,1482,1482,1482,1482,0
|
|
20240822,112900,288489777,1482,1483,1483,1482,126
|
|
20240822,112800,288302975,1490,1483,1490,1483,383
|
|
20240822,112700,287734286,1483,1483,1483,1483,0
|
|
20240822,112600,287734286,1483,1483,1483,1483,106
|
|
20240822,112500,287577088,1483,1483,1483,1483,100
|
|
20240822,112400,287428788,1483,1484,1485,1483,1145
|
|
20240822,112300,285729717,1485,1485,1485,1485,500
|
|
20240822,112200,284987217,1485,1485,1485,1485,312
|
|
20240822,112100,284523897,1485,1485,1485,1485,50
|
|
20240822,112000,284449647,1485,1492,1492,1485,2210
|
|
20240822,111900,281153797,1485,1485,1485,1485,1
|
|
20240822,111800,281152312,1485,1486,1486,1485,254
|
|
20240822,111700,280774992,1486,1486,1486,1486,112
|
|
20240822,111600,280608560,1493,1486,1493,1486,438
|
|
20240822,111500,279957685,1493,1493,1493,1493,3
|
|
20240822,111400,279953206,1493,1493,1493,1493,0
|
|
20240822,111300,279953206,1493,1493,1493,1493,0
|
|
20240822,111200,279953206,1493,1492,1493,1492,3268
|
|
20240822,111100,275074616,1493,1493,1493,1493,0
|
|
20240822,111000,275074616,1493,1493,1493,1493,0
|
|
20240822,110900,275074616,1493,1487,1493,1487,839
|
|
20240822,110800,273826030,1487,1480,1487,1480,1361
|
|
20240822,110700,271806717,1481,1481,1481,1481,0
|
|
20240822,110600,271806717,1481,1481,1481,1481,1
|
|
20240822,110500,271805236,1480,1481,1481,1480,672
|
|
20240822,110400,270810340,1481,1481,1481,1481,68
|
|
20240822,110300,270709632,1483,1483,1483,1483,0
|
|
20240822,110200,270709632,1483,1483,1483,1483,0
|
|
20240822,110100,270709632,1483,1483,1483,1483,14
|
|
20240822,110000,270688870,1483,1483,1483,1483,2000
|
|
20240822,105900,267722870,1486,1486,1486,1486,0
|
|
20240822,105800,267722870,1486,1486,1486,1486,0
|
|
20240822,105700,267722870,1486,1486,1486,1486,3
|
|
20240822,105600,267718412,1472,1475,1496,1472,28167
|
|
20240822,105500,225764496,1469,1469,1469,1469,0
|
|
20240822,105400,225764496,1469,1469,1469,1469,0
|
|
20240822,105300,225764496,1469,1469,1469,1469,0
|
|
20240822,105200,225764496,1469,1470,1470,1469,115
|
|
20240822,105100,225595549,1469,1469,1469,1469,106
|
|
20240822,105000,225439835,1469,1469,1469,1469,0
|
|
20240822,104900,225439835,1469,1469,1469,1469,123
|
|
20240822,104800,225259148,1477,1469,1477,1469,743
|
|
20240822,104700,224166479,1463,1463,1463,1463,124
|
|
20240822,104600,223985067,1464,1464,1464,1464,3801
|
|
20240822,104500,218420403,1464,1464,1464,1464,30
|
|
20240822,104400,218376483,1464,1477,1477,1464,3442
|
|
20240822,104300,213313326,1477,1477,1477,1477,83
|
|
20240822,104200,213190735,1477,1471,1477,1471,24
|
|
20240822,104100,213155293,1474,1474,1474,1474,9
|
|
20240822,104000,213142027,1474,1475,1475,1474,3
|
|
20240822,103900,213137604,1475,1474,1475,1474,503
|
|
20240822,103800,212395903,1474,1474,1474,1474,3
|
|
20240822,103700,212391481,1471,1471,1471,1471,299
|
|
20240822,103600,211951652,1464,1471,1471,1464,169
|
|
20240822,103500,211704136,1471,1471,1471,1471,0
|
|
20240822,103400,211704136,1471,1465,1471,1464,530
|
|
20240822,103300,210926747,1464,1464,1464,1464,117
|
|
20240822,103200,210755459,1471,1470,1471,1470,50
|
|
20240822,103100,210681919,1471,1471,1471,1471,1
|
|
20240822,103000,210680448,1461,1461,1461,1461,3268
|
|
20240822,102900,205905900,1461,1461,1461,1461,0
|
|
20240822,102800,205905900,1461,1462,1462,1461,300
|
|
20240822,102700,205467340,1470,1469,1470,1469,2671
|
|
20240822,102600,201543204,1461,1469,1469,1461,215
|
|
20240822,102500,201228289,1469,1469,1469,1469,20
|
|
20240822,102400,201198909,1469,1461,1469,1461,2066
|
|
20240822,102300,198164163,1460,1460,1460,1460,0
|
|
20240822,102200,198164163,1460,1460,1460,1460,20
|
|
20240822,102100,198134963,1460,1469,1469,1460,322
|
|
20240822,102000,197662044,1458,1473,1489,1456,1485
|
|
20240822,101900,195485236,1489,1465,1489,1465,688
|
|
20240822,101800,194474478,1468,1455,1468,1455,1172
|
|
20240822,101700,192769205,1461,1480,1480,1457,13178
|
|
20240822,101600,173410403,1483,1483,1483,1483,80
|
|
20240822,101500,173291763,1483,1483,1483,1483,0
|
|
20240822,101400,173291763,1483,1483,1483,1479,3089
|
|
20240822,101300,168718583,1490,1490,1490,1490,10
|
|
20240822,101200,168703683,1490,1490,1490,1490,0
|
|
20240822,101100,168703683,1490,1490,1490,1490,0
|
|
20240822,101000,168703683,1490,1490,1490,1490,0
|
|
20240822,100900,168703683,1490,1490,1490,1490,0
|
|
20240822,100800,168703683,1490,1490,1490,1490,0
|
|
20240822,100700,168703683,1490,1490,1490,1490,199
|
|
20240822,100600,168407173,1490,1490,1490,1490,1
|
|
20240822,100500,168405683,1490,1485,1490,1481,2018
|
|
20240822,100400,165415690,1485,1485,1485,1485,446
|
|
20240822,100300,164753380,1490,1491,1491,1490,11
|
|
20240822,100200,164736984,1492,1492,1492,1492,1
|
|
20240822,100100,164735492,1492,1492,1492,1492,0
|
|
20240822,100000,164735492,1492,1492,1492,1492,3677
|
|
20240822,095900,159249408,1492,1493,1493,1492,151
|
|
20240822,095800,159024115,1482,1487,1487,1482,2541
|
|
20240822,095700,155255382,1487,1487,1487,1487,199
|
|
20240822,095600,154959469,1487,1487,1487,1487,2463
|
|
20240822,095500,151296988,1487,1487,1487,1487,0
|
|
20240822,095400,151296988,1487,1490,1490,1486,8119
|
|
20240822,095300,139220721,1497,1497,1497,1497,0
|
|
20240822,095200,139220721,1497,1497,1497,1497,101
|
|
20240822,095100,139069524,1498,1498,1498,1498,20
|
|
20240822,095000,139039564,1498,1498,1498,1498,10
|
|
20240822,094900,139024584,1498,1498,1498,1498,0
|
|
20240822,094800,139024584,1498,1498,1498,1498,312
|
|
20240822,094700,138557208,1498,1490,1498,1490,1189
|
|
20240822,094600,136776094,1498,1498,1498,1498,1
|
|
20240822,094500,136774596,1490,1490,1490,1490,0
|
|
20240822,094400,136774596,1490,1490,1490,1490,823
|
|
20240822,094300,135548326,1502,1502,1502,1502,0
|
|
20240822,094200,135548326,1502,1490,1502,1490,291
|
|
20240822,094100,135114616,1490,1490,1490,1490,392
|
|
20240822,094000,134530536,1490,1490,1490,1490,0
|
|
20240822,093900,134530536,1490,1490,1490,1490,367
|
|
20240822,093800,133983706,1490,1490,1490,1490,28
|
|
20240822,093700,133941986,1502,1494,1502,1490,648
|
|
20240822,093600,132971102,1490,1490,1490,1490,34
|
|
20240822,093500,132920442,1488,1491,1491,1488,6314
|
|
20240822,093400,123517507,1491,1492,1492,1491,1332
|
|
20240822,093300,121530966,1492,1498,1498,1491,4149
|
|
20240822,093200,115333394,1498,1502,1502,1498,108
|
|
20240822,093100,115171410,1504,1504,1504,1504,0
|
|
20240822,093000,115171410,1504,1504,1504,1504,0
|
|
20240822,092900,115171410,1504,1504,1504,1504,50
|
|
20240822,092800,115096210,1504,1504,1504,1504,886
|
|
20240822,092700,113763666,1504,1497,1504,1497,384
|
|
20240822,092600,113188118,1497,1495,1497,1495,1184
|
|
20240822,092500,111416038,1495,1499,1499,1495,3164
|
|
20240822,092400,106681076,1500,1506,1506,1499,5969
|
|
20240822,092300,97709596,1507,1507,1507,1507,5
|
|
20240822,092200,97702061,1507,1507,1507,1507,3
|
|
20240822,092100,97697540,1507,1507,1507,1507,44
|
|
20240822,092000,97631232,1510,1510,1510,1510,0
|
|
20240822,091900,97631232,1510,1518,1518,1510,782
|
|
20240822,091800,96446412,1517,1518,1518,1510,3963
|
|
20240822,091700,90454035,1511,1520,1520,1511,350
|
|
20240822,091600,89922930,1520,1506,1520,1506,113
|
|
20240822,091500,89751338,1506,1506,1506,1506,139
|
|
20240822,091400,89542004,1504,1508,1531,1504,871
|
|
20240822,091300,88214751,1500,1500,1508,1500,302
|
|
20240822,091200,87761743,1500,1506,1506,1500,4581
|
|
20240822,091100,80884515,1506,1506,1506,1506,504
|
|
20240822,091000,80125491,1506,1506,1506,1506,875
|
|
20240822,090900,78807741,1505,1510,1511,1505,2977
|
|
20240822,090800,74322332,1505,1516,1520,1505,3786
|
|
20240822,090700,68610160,1516,1521,1521,1516,1881
|
|
20240822,090600,65752648,1531,1531,1531,1531,0
|
|
20240822,090500,65752648,1531,1531,1531,1531,0
|
|
20240822,090400,65752648,1531,1530,1531,1521,686
|
|
20240822,090300,64705748,1521,1524,1524,1521,2060
|
|
20240822,090200,61572430,1531,1532,1532,1525,20432
|
|
20240822,090100,30351343,1531,1531,1532,1530,5144
|
|
20240822,090000,22477800,1531,1534,1544,1531,14586
|