611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,190800,329811637,1854,1854,1854,1854,5368
|
|
20240822,190700,329811637,1854,1854,1854,1854,0
|
|
20240822,190600,329811637,1854,1854,1854,1854,0
|
|
20240822,190500,329811637,1854,1854,1854,1854,0
|
|
20240822,190400,329811637,1854,1854,1854,1854,0
|
|
20240822,190300,329811637,1854,1854,1854,1854,0
|
|
20240822,190200,329811637,1854,1854,1854,1854,0
|
|
20240822,190100,329811637,1854,1854,1854,1854,0
|
|
20240822,190000,329811637,1854,1854,1854,1854,0
|
|
20240822,185900,329811637,1854,1854,1854,1854,0
|
|
20240822,185800,329811637,1854,1854,1854,1854,0
|
|
20240822,185700,329811637,1854,1854,1854,1854,0
|
|
20240822,185600,329811637,1854,1854,1854,1854,0
|
|
20240822,185500,329811637,1854,1854,1854,1854,0
|
|
20240822,185400,329811637,1854,1854,1854,1854,0
|
|
20240822,185300,329811637,1854,1854,1854,1854,0
|
|
20240822,185200,329811637,1854,1854,1854,1854,0
|
|
20240822,185100,329811637,1854,1854,1854,1854,0
|
|
20240822,185000,329811637,1854,1854,1854,1854,0
|
|
20240822,184900,329811637,1854,1854,1854,1854,0
|
|
20240822,184800,329811637,1854,1854,1854,1854,0
|
|
20240822,184700,329811637,1854,1854,1854,1854,0
|
|
20240822,184600,329811637,1854,1854,1854,1854,0
|
|
20240822,184500,329811637,1854,1854,1854,1854,0
|
|
20240822,184400,329811637,1854,1854,1854,1854,0
|
|
20240822,184300,329811637,1854,1854,1854,1854,0
|
|
20240822,184200,329811637,1854,1854,1854,1854,0
|
|
20240822,184100,329811637,1854,1854,1854,1854,0
|
|
20240822,184000,329811637,1854,1854,1854,1854,0
|
|
20240822,183900,329811637,1854,1854,1854,1854,0
|
|
20240822,183800,329811637,1854,1854,1854,1854,5368
|
|
20240822,183700,329811637,1854,1854,1854,1854,0
|
|
20240822,183600,329811637,1854,1854,1854,1854,0
|
|
20240822,183500,329811637,1854,1854,1854,1854,0
|
|
20240822,183400,329811637,1854,1854,1854,1854,0
|
|
20240822,183300,329811637,1854,1854,1854,1854,0
|
|
20240822,183200,329811637,1854,1854,1854,1854,0
|
|
20240822,183100,329811637,1854,1854,1854,1854,0
|
|
20240822,183000,329811637,1854,1854,1854,1854,0
|
|
20240822,182900,329811637,1854,1854,1854,1854,0
|
|
20240822,182800,329811637,1854,1854,1854,1854,0
|
|
20240822,182700,329811637,1854,1854,1854,1854,0
|
|
20240822,182600,329811637,1854,1854,1854,1854,0
|
|
20240822,182500,329811637,1854,1854,1854,1854,0
|
|
20240822,182400,329811637,1854,1854,1854,1854,0
|
|
20240822,182300,329811637,1854,1854,1854,1854,0
|
|
20240822,182200,329811637,1854,1854,1854,1854,0
|
|
20240822,182100,329811637,1854,1854,1854,1854,0
|
|
20240822,182000,329811637,1854,1854,1854,1854,0
|
|
20240822,181900,329811637,1854,1854,1854,1854,0
|
|
20240822,181800,329811637,1854,1854,1854,1854,0
|
|
20240822,181700,329811637,1854,1854,1854,1854,0
|
|
20240822,181600,329811637,1854,1854,1854,1854,0
|
|
20240822,181500,329811637,1854,1854,1854,1854,0
|
|
20240822,181400,329811637,1854,1854,1854,1854,0
|
|
20240822,181300,329811637,1854,1854,1854,1854,0
|
|
20240822,181200,329811637,1854,1854,1854,1854,0
|
|
20240822,181100,329811637,1854,1854,1854,1854,0
|
|
20240822,181000,329811637,1854,1854,1854,1854,0
|
|
20240822,180900,329811637,1854,1854,1854,1854,0
|
|
20240822,180800,329811637,1854,1854,1854,1854,5368
|
|
20240822,180700,329811637,1854,1854,1854,1854,0
|
|
20240822,180600,329811637,1854,1854,1854,1854,0
|
|
20240822,180500,329811637,1854,1854,1854,1854,0
|
|
20240822,180400,329811637,1854,1854,1854,1854,0
|
|
20240822,180300,329811637,1854,1854,1854,1854,0
|
|
20240822,180200,329811637,1854,1854,1854,1854,0
|
|
20240822,180100,329811637,1854,1854,1854,1854,0
|
|
20240822,180000,329811637,1854,1854,1854,1854,0
|
|
20240822,175900,329811637,1854,1854,1854,1854,0
|
|
20240822,175800,329811637,1854,1854,1854,1854,0
|
|
20240822,175700,329811637,1854,1854,1854,1854,0
|
|
20240822,175600,329811637,1854,1854,1854,1854,0
|
|
20240822,175500,329811637,1854,1854,1854,1854,0
|
|
20240822,175400,329811637,1854,1854,1854,1854,0
|
|
20240822,175300,329811637,1854,1854,1854,1854,0
|
|
20240822,175200,329811637,1854,1854,1854,1854,0
|
|
20240822,175100,329811637,1854,1854,1854,1854,0
|
|
20240822,175000,329811637,1854,1854,1854,1854,0
|
|
20240822,174900,329811637,1854,1854,1854,1854,0
|
|
20240822,174800,329811637,1854,1854,1854,1854,0
|
|
20240822,174700,329811637,1854,1854,1854,1854,0
|
|
20240822,174600,329811637,1854,1854,1854,1854,0
|
|
20240822,174500,329811637,1854,1854,1854,1854,0
|
|
20240822,174400,329811637,1854,1854,1854,1854,0
|
|
20240822,174300,329811637,1854,1854,1854,1854,0
|
|
20240822,174200,329811637,1854,1854,1854,1854,0
|
|
20240822,174100,329811637,1854,1854,1854,1854,0
|
|
20240822,174000,329811637,1854,1854,1854,1854,0
|
|
20240822,173900,329811637,1854,1854,1854,1854,0
|
|
20240822,173800,329811637,1854,1854,1854,1854,5368
|
|
20240822,173700,329811637,1854,1854,1854,1854,0
|
|
20240822,173600,329811637,1854,1854,1854,1854,0
|
|
20240822,173500,329811637,1854,1854,1854,1854,0
|
|
20240822,173400,329811637,1854,1854,1854,1854,0
|
|
20240822,173300,329811637,1854,1854,1854,1854,0
|
|
20240822,173200,329811637,1854,1854,1854,1854,0
|
|
20240822,173100,329811637,1854,1854,1854,1854,0
|
|
20240822,173000,329811637,1854,1854,1854,1854,0
|
|
20240822,172900,329811637,1854,1854,1854,1854,0
|
|
20240822,172800,329811637,1854,1854,1854,1854,0
|
|
20240822,172700,329811637,1854,1854,1854,1854,0
|
|
20240822,172600,329811637,1854,1854,1854,1854,0
|
|
20240822,172500,329811637,1854,1854,1854,1854,0
|
|
20240822,172400,329811637,1854,1854,1854,1854,0
|
|
20240822,172300,329811637,1854,1854,1854,1854,0
|
|
20240822,172200,329811637,1854,1854,1854,1854,0
|
|
20240822,172100,329811637,1854,1854,1854,1854,0
|
|
20240822,172000,329811637,1854,1854,1854,1854,0
|
|
20240822,171900,329811637,1854,1854,1854,1854,0
|
|
20240822,171800,329811637,1854,1854,1854,1854,0
|
|
20240822,171700,329811637,1854,1854,1854,1854,0
|
|
20240822,171600,329811637,1854,1854,1854,1854,0
|
|
20240822,171500,329811637,1854,1854,1854,1854,0
|
|
20240822,171400,329811637,1854,1854,1854,1854,0
|
|
20240822,171300,329811637,1854,1854,1854,1854,0
|
|
20240822,171200,329811637,1854,1854,1854,1854,0
|
|
20240822,171100,329811637,1854,1854,1854,1854,0
|
|
20240822,171000,329811637,1854,1854,1854,1854,0
|
|
20240822,170900,329811637,1854,1854,1854,1854,0
|
|
20240822,170800,329811637,1854,1854,1854,1854,5368
|
|
20240822,170700,329811637,1854,1854,1854,1854,0
|
|
20240822,170600,329811637,1854,1854,1854,1854,0
|
|
20240822,170500,329811637,1854,1854,1854,1854,0
|
|
20240822,170400,329811637,1854,1854,1854,1854,0
|
|
20240822,170300,329811637,1854,1854,1854,1854,0
|
|
20240822,170200,329811637,1854,1854,1854,1854,0
|
|
20240822,170100,329811637,1854,1854,1854,1854,0
|
|
20240822,170000,329811637,1854,1854,1854,1854,0
|
|
20240822,165900,329811637,1854,1854,1854,1854,0
|
|
20240822,165800,329811637,1854,1854,1854,1854,0
|
|
20240822,165700,329811637,1854,1854,1854,1854,0
|
|
20240822,165600,329811637,1854,1854,1854,1854,0
|
|
20240822,165500,329811637,1854,1854,1854,1854,0
|
|
20240822,165400,329811637,1854,1854,1854,1854,0
|
|
20240822,165300,329811637,1854,1854,1854,1854,0
|
|
20240822,165200,329811637,1854,1854,1854,1854,0
|
|
20240822,165100,329811637,1854,1854,1854,1854,0
|
|
20240822,165000,329811637,1854,1854,1854,1854,0
|
|
20240822,164900,329811637,1854,1854,1854,1854,0
|
|
20240822,164800,329811637,1854,1854,1854,1854,0
|
|
20240822,164700,329811637,1854,1854,1854,1854,0
|
|
20240822,164600,329811637,1854,1854,1854,1854,0
|
|
20240822,164500,329811637,1854,1854,1854,1854,0
|
|
20240822,164400,329811637,1854,1854,1854,1854,0
|
|
20240822,164300,329811637,1854,1854,1854,1854,0
|
|
20240822,164200,329811637,1854,1854,1854,1854,0
|
|
20240822,164100,329811637,1854,1854,1854,1854,0
|
|
20240822,164000,329811637,1854,1854,1854,1854,0
|
|
20240822,163900,329811637,1854,1854,1854,1854,0
|
|
20240822,163800,329811637,1854,1854,1854,1854,5368
|
|
20240822,163700,329811637,1854,1854,1854,1854,0
|
|
20240822,163600,329811637,1854,1854,1854,1854,0
|
|
20240822,163500,329811637,1854,1854,1854,1854,0
|
|
20240822,163400,329811637,1854,1854,1854,1854,0
|
|
20240822,163300,329811637,1854,1854,1854,1854,0
|
|
20240822,163200,329811637,1854,1854,1854,1854,0
|
|
20240822,163100,329811637,1854,1854,1854,1854,0
|
|
20240822,163000,329811637,1854,1854,1854,1854,0
|
|
20240822,162900,329811637,1854,1854,1854,1854,0
|
|
20240822,162800,329811637,1854,1854,1854,1854,0
|
|
20240822,162700,329811637,1854,1854,1854,1854,0
|
|
20240822,162600,329811637,1854,1854,1854,1854,0
|
|
20240822,162500,329811637,1854,1854,1854,1854,0
|
|
20240822,162400,329811637,1854,1854,1854,1854,0
|
|
20240822,162300,329811637,1854,1854,1854,1854,0
|
|
20240822,162200,329811637,1854,1854,1854,1854,0
|
|
20240822,162100,329811637,1854,1854,1854,1854,0
|
|
20240822,162000,329811637,1854,1854,1854,1854,0
|
|
20240822,161900,329811637,1854,1854,1854,1854,0
|
|
20240822,161800,329811637,1854,1854,1854,1854,0
|
|
20240822,161700,329811637,1854,1854,1854,1854,0
|
|
20240822,161600,329811637,1854,1854,1854,1854,0
|
|
20240822,161500,329811637,1854,1854,1854,1854,0
|
|
20240822,161400,329811637,1854,1854,1854,1854,0
|
|
20240822,161300,329811637,1854,1854,1854,1854,0
|
|
20240822,161200,329811637,1854,1854,1854,1854,0
|
|
20240822,161100,329811637,1854,1854,1854,1854,0
|
|
20240822,161000,329811637,1854,1854,1854,1854,0
|
|
20240822,160900,329811637,1854,1854,1854,1854,0
|
|
20240822,160800,329811637,1854,1854,1854,1854,5368
|
|
20240822,160700,329811637,1854,1854,1854,1854,0
|
|
20240822,160600,329811637,1854,1854,1854,1854,0
|
|
20240822,160500,329811637,1854,1854,1854,1854,0
|
|
20240822,160400,329811637,1854,1854,1854,1854,0
|
|
20240822,160300,329811637,1854,1854,1854,1854,0
|
|
20240822,160200,329811637,1854,1854,1854,1854,0
|
|
20240822,160100,329811637,1854,1854,1854,1854,0
|
|
20240822,160000,329811637,1854,1854,1854,1854,0
|
|
20240822,155900,329811637,1854,1854,1854,1854,0
|
|
20240822,155800,329811637,1854,1854,1854,1854,0
|
|
20240822,155700,329811637,1854,1854,1854,1854,0
|
|
20240822,155600,329811637,1854,1854,1854,1854,0
|
|
20240822,155500,329811637,1854,1854,1854,1854,0
|
|
20240822,155400,329811637,1854,1854,1854,1854,0
|
|
20240822,155300,329811637,1854,1854,1854,1854,0
|
|
20240822,155200,329811637,1854,1854,1854,1854,0
|
|
20240822,155100,329811637,1854,1854,1854,1854,0
|
|
20240822,155000,329811637,1854,1854,1854,1854,0
|
|
20240822,154900,329811637,1854,1854,1854,1854,0
|
|
20240822,154800,329811637,1854,1854,1854,1854,0
|
|
20240822,154700,329811637,1854,1854,1854,1854,0
|
|
20240822,154600,329811637,1854,1854,1854,1854,0
|
|
20240822,154500,329811637,1854,1854,1854,1854,0
|
|
20240822,154400,329811637,1854,1854,1854,1854,0
|
|
20240822,154300,329811637,1854,1854,1854,1854,0
|
|
20240822,154200,329811637,1854,1854,1854,1854,0
|
|
20240822,154100,329811637,1854,1854,1854,1854,0
|
|
20240822,154000,329811637,1854,1854,1854,1854,0
|
|
20240822,153900,329811637,1854,1854,1854,1854,0
|
|
20240822,153800,329811637,1854,1854,1854,1854,5368
|
|
20240822,153700,329811637,1854,1854,1854,1854,0
|
|
20240822,153600,329811637,1854,1854,1854,1854,0
|
|
20240822,153500,329811637,1854,1854,1854,1854,0
|
|
20240822,153400,329811637,1854,1854,1854,1854,0
|
|
20240822,153300,329811637,1854,1854,1854,1854,0
|
|
20240822,153200,329811637,1854,1854,1854,1854,0
|
|
20240822,153100,329811637,1854,1854,1854,1854,0
|
|
20240822,153000,329811637,1854,1854,1854,1854,5368
|
|
20240822,152900,319859365,1857,1857,1857,1857,0
|
|
20240822,152800,319859365,1857,1857,1857,1857,0
|
|
20240822,152700,319859365,1857,1857,1857,1857,0
|
|
20240822,152600,319859365,1857,1857,1857,1857,0
|
|
20240822,152500,319859365,1857,1857,1857,1857,0
|
|
20240822,152400,319859365,1857,1857,1857,1857,0
|
|
20240822,152300,319859365,1857,1857,1857,1857,0
|
|
20240822,152200,319859365,1857,1857,1857,1857,0
|
|
20240822,152100,319859365,1857,1857,1857,1857,0
|
|
20240822,152000,319859365,1857,1857,1857,1857,0
|
|
20240822,151900,319859365,1857,1857,1858,1854,347
|
|
20240822,151800,319216001,1858,1857,1858,1857,5
|
|
20240822,151700,319206712,1858,1857,1858,1857,600
|
|
20240822,151600,318092232,1858,1858,1858,1858,0
|
|
20240822,151500,318092232,1858,1858,1858,1858,0
|
|
20240822,151400,318092232,1858,1858,1858,1858,10
|
|
20240822,151300,318073652,1850,1854,1858,1850,614
|
|
20240822,151200,316937625,1858,1852,1858,1852,1350
|
|
20240822,151100,314437401,1852,1858,1858,1852,66
|
|
20240822,151000,314314823,1858,1856,1858,1856,150
|
|
20240822,150900,314036404,1856,1850,1856,1850,90
|
|
20240822,150800,313869484,1856,1854,1856,1854,5402
|
|
20240822,150700,303850656,1854,1854,1854,1854,5
|
|
20240822,150600,303841386,1845,1848,1848,1845,30
|
|
20240822,150500,303785991,1854,1854,1854,1854,0
|
|
20240822,150400,303785991,1854,1853,1854,1853,905
|
|
20240822,150300,302109024,1853,1850,1853,1850,1280
|
|
20240822,150200,299737232,1853,1850,1853,1850,3974
|
|
20240822,150100,292385291,1850,1841,1850,1841,2905
|
|
20240822,150000,287016546,1844,1844,1844,1844,3052
|
|
20240822,145900,281388658,1828,1839,1839,1828,1800
|
|
20240822,145800,278087535,1844,1844,1844,1844,0
|
|
20240822,145700,278087535,1844,1842,1844,1839,31
|
|
20240822,145600,278030456,1844,1844,1844,1844,0
|
|
20240822,145500,278030456,1844,1844,1844,1844,4
|
|
20240822,145400,278023080,1850,1850,1850,1850,0
|
|
20240822,145300,278023080,1850,1850,1850,1850,0
|
|
20240822,145200,278023080,1850,1850,1850,1850,0
|
|
20240822,145100,278023080,1850,1850,1850,1850,3
|
|
20240822,145000,278017530,1850,1850,1850,1850,0
|
|
20240822,144900,278017530,1850,1850,1850,1850,6
|
|
20240822,144800,278006430,1850,1850,1850,1850,20
|
|
20240822,144700,277969430,1850,1850,1850,1850,40
|
|
20240822,144600,277895430,1839,1845,1845,1839,170
|
|
20240822,144500,277582731,1850,1850,1850,1850,0
|
|
20240822,144400,277582731,1850,1850,1850,1850,0
|
|
20240822,144300,277582731,1850,1850,1850,1850,10
|
|
20240822,144200,277564231,1850,1850,1850,1850,0
|
|
20240822,144100,277564231,1850,1845,1850,1845,40
|
|
20240822,144000,277490421,1850,1850,1850,1842,240
|
|
20240822,143900,277046903,1850,1845,1850,1845,7
|
|
20240822,143800,277033963,1850,1850,1850,1850,5
|
|
20240822,143700,277024713,1850,1845,1850,1845,900
|
|
20240822,143600,275364204,1845,1845,1845,1845,500
|
|
20240822,143500,274441704,1845,1844,1845,1844,506
|
|
20240822,143400,273508638,1844,1842,1844,1842,143
|
|
20240822,143300,273245168,1836,1836,1836,1836,199
|
|
20240822,143200,272879804,1836,1836,1836,1836,53
|
|
20240822,143100,272782496,1836,1836,1836,1836,1
|
|
20240822,143000,272780660,1832,1835,1836,1832,71
|
|
20240822,142900,272650397,1826,1831,1831,1826,300
|
|
20240822,142800,272102569,1836,1836,1836,1836,0
|
|
20240822,142700,272102569,1836,1831,1836,1825,278
|
|
20240822,142600,271595107,1836,1834,1836,1825,520
|
|
20240822,142500,270644907,1836,1836,1836,1836,28
|
|
20240822,142400,270593499,1837,1838,1841,1837,29
|
|
20240822,142300,270540218,1838,1838,1838,1838,4
|
|
20240822,142200,270532866,1843,1843,1843,1843,0
|
|
20240822,142100,270532866,1843,1843,1843,1843,0
|
|
20240822,142000,270532866,1843,1838,1843,1838,14
|
|
20240822,141900,270507080,1836,1836,1836,1836,4715
|
|
20240822,141800,261850340,1835,1833,1835,1833,1331
|
|
20240822,141700,259407969,1834,1834,1834,1834,0
|
|
20240822,141600,259407969,1834,1825,1834,1825,127
|
|
20240822,141500,259175771,1825,1825,1825,1825,0
|
|
20240822,141400,259175771,1825,1825,1825,1825,0
|
|
20240822,141300,259175771,1825,1825,1825,1825,0
|
|
20240822,141200,259175771,1825,1825,1825,1825,0
|
|
20240822,141100,259175771,1825,1825,1825,1825,0
|
|
20240822,141000,259175771,1825,1828,1828,1824,2946
|
|
20240822,140900,253796497,1828,1830,1830,1828,100
|
|
20240822,140800,253613519,1830,1830,1830,1830,0
|
|
20240822,140700,253613519,1830,1830,1830,1830,0
|
|
20240822,140600,253613519,1830,1830,1830,1830,0
|
|
20240822,140500,253613519,1830,1830,1830,1830,10
|
|
20240822,140400,253595219,1830,1835,1835,1830,405
|
|
20240822,140300,252854044,1835,1835,1835,1835,10
|
|
20240822,140200,252835694,1835,1835,1835,1835,3
|
|
20240822,140100,252830189,1835,1834,1835,1834,10
|
|
20240822,140000,252811846,1835,1835,1835,1835,0
|
|
20240822,135900,252811846,1835,1835,1835,1835,0
|
|
20240822,135800,252811846,1835,1835,1835,1835,0
|
|
20240822,135700,252811846,1835,1835,1835,1835,2
|
|
20240822,135600,252808176,1834,1834,1834,1834,0
|
|
20240822,135500,252808176,1834,1834,1834,1834,100
|
|
20240822,135400,252624776,1835,1835,1835,1835,0
|
|
20240822,135300,252624776,1835,1835,1835,1835,0
|
|
20240822,135200,252624776,1835,1835,1835,1835,0
|
|
20240822,135100,252624776,1835,1834,1835,1834,500
|
|
20240822,135000,251707396,1835,1835,1835,1835,0
|
|
20240822,134900,251707396,1835,1835,1835,1835,0
|
|
20240822,134800,251707396,1835,1835,1835,1835,0
|
|
20240822,134700,251707396,1835,1835,1835,1835,0
|
|
20240822,134600,251707396,1835,1834,1835,1834,229
|
|
20240822,134500,251287189,1835,1835,1835,1835,1
|
|
20240822,134400,251285354,1835,1829,1835,1829,280
|
|
20240822,134300,250772415,1830,1830,1830,1830,0
|
|
20240822,134200,250772415,1830,1830,1830,1830,1
|
|
20240822,134100,250770585,1828,1827,1828,1827,570
|
|
20240822,134000,249728718,1826,1821,1827,1821,21429
|
|
20240822,133900,210704844,1820,1820,1820,1820,1154
|
|
20240822,133800,208604564,1821,1821,1821,1821,776
|
|
20240822,133700,207191468,1822,1822,1822,1822,0
|
|
20240822,133600,207191468,1822,1822,1822,1822,0
|
|
20240822,133500,207191468,1822,1822,1822,1822,30
|
|
20240822,133400,207136808,1822,1821,1822,1821,24
|
|
20240822,133300,207093082,1821,1821,1821,1821,1
|
|
20240822,133200,207091261,1821,1821,1821,1821,1
|
|
20240822,133100,207089440,1822,1822,1822,1822,2788
|
|
20240822,133000,202009704,1822,1822,1822,1822,50
|
|
20240822,132900,201918604,1822,1822,1822,1822,200
|
|
20240822,132800,201554204,1822,1822,1822,1822,1297
|
|
20240822,132700,199191070,1822,1822,1822,1822,20
|
|
20240822,132600,199154630,1823,1823,1823,1823,485
|
|
20240822,132500,198270475,1823,1824,1824,1823,36
|
|
20240822,132400,198204846,1823,1823,1823,1823,20
|
|
20240822,132300,198168386,1824,1824,1824,1824,100
|
|
20240822,132200,197985986,1824,1824,1824,1824,1001
|
|
20240822,132100,196160162,1824,1822,1824,1822,84
|
|
20240822,132000,196007112,1824,1824,1824,1824,0
|
|
20240822,131900,196007112,1824,1826,1826,1822,1875
|
|
20240822,131800,192588231,1824,1824,1824,1824,0
|
|
20240822,131700,192588231,1824,1826,1826,1824,52
|
|
20240822,131600,192493381,1826,1825,1826,1825,21
|
|
20240822,131500,192455041,1825,1825,1825,1825,0
|
|
20240822,131400,192455041,1825,1825,1825,1825,0
|
|
20240822,131300,192455041,1825,1826,1826,1825,62
|
|
20240822,131200,192341830,1826,1826,1826,1826,0
|
|
20240822,131100,192341830,1826,1826,1826,1826,3
|
|
20240822,131000,192336352,1828,1828,1828,1828,0
|
|
20240822,130900,192336352,1828,1828,1828,1828,16
|
|
20240822,130800,192307104,1828,1828,1828,1828,0
|
|
20240822,130700,192307104,1828,1828,1828,1828,0
|
|
20240822,130600,192307104,1828,1827,1828,1827,50
|
|
20240822,130500,192215747,1826,1826,1826,1826,0
|
|
20240822,130400,192215747,1826,1826,1826,1826,118
|
|
20240822,130300,192000279,1825,1825,1825,1825,243
|
|
20240822,130200,191556804,1823,1823,1823,1823,0
|
|
20240822,130100,191556804,1823,1823,1823,1823,23
|
|
20240822,130000,191514875,1823,1823,1823,1823,2
|
|
20240822,125900,191511229,1825,1825,1825,1825,0
|
|
20240822,125800,191511229,1825,1825,1825,1825,0
|
|
20240822,125700,191511229,1825,1825,1825,1825,2
|
|
20240822,125600,191507579,1823,1823,1823,1823,100
|
|
20240822,125500,191325279,1823,1822,1823,1822,1134
|
|
20240822,125400,189258997,1823,1823,1823,1823,1366
|
|
20240822,125300,186768779,1823,1823,1823,1823,34
|
|
20240822,125200,186706797,1823,1824,1824,1823,1858
|
|
20240822,125100,183318876,1826,1826,1826,1826,0
|
|
20240822,125000,183318876,1826,1826,1826,1826,0
|
|
20240822,124900,183318876,1826,1826,1826,1826,0
|
|
20240822,124800,183318876,1826,1826,1826,1826,0
|
|
20240822,124700,183318876,1826,1826,1826,1826,0
|
|
20240822,124600,183318876,1826,1826,1826,1826,5
|
|
20240822,124500,183309746,1826,1826,1826,1826,1
|
|
20240822,124400,183307920,1826,1826,1826,1826,15
|
|
20240822,124300,183280530,1825,1825,1825,1825,0
|
|
20240822,124200,183280530,1825,1825,1825,1825,1
|
|
20240822,124100,183278705,1823,1823,1823,1823,220
|
|
20240822,124000,182877645,1823,1823,1823,1823,0
|
|
20240822,123900,182877645,1823,1823,1823,1823,0
|
|
20240822,123800,182877645,1823,1824,1824,1823,1725
|
|
20240822,123700,179732180,1823,1823,1823,1823,605
|
|
20240822,123600,178629265,1824,1824,1824,1824,0
|
|
20240822,123500,178629265,1824,1824,1824,1824,32
|
|
20240822,123400,178570897,1824,1824,1824,1824,800
|
|
20240822,123300,177111697,1823,1823,1823,1823,0
|
|
20240822,123200,177111697,1823,1823,1824,1823,253
|
|
20240822,123100,176650236,1824,1824,1824,1824,145
|
|
20240822,123000,176385756,1824,1828,1828,1824,404
|
|
20240822,122900,175648220,1828,1828,1828,1828,0
|
|
20240822,122800,175648220,1828,1828,1828,1828,0
|
|
20240822,122700,175648220,1828,1828,1828,1828,4
|
|
20240822,122600,175640908,1834,1834,1834,1834,7
|
|
20240822,122500,175628070,1834,1834,1834,1834,1
|
|
20240822,122400,175626236,1824,1824,1824,1824,0
|
|
20240822,122300,175626236,1824,1824,1824,1824,26
|
|
20240822,122200,175578812,1834,1825,1834,1825,55
|
|
20240822,122100,175478428,1825,1827,1827,1825,999
|
|
20240822,122000,173654946,1836,1836,1836,1836,0
|
|
20240822,121900,173654946,1836,1836,1836,1836,0
|
|
20240822,121800,173654946,1836,1836,1836,1836,0
|
|
20240822,121700,173654946,1836,1836,1836,1836,0
|
|
20240822,121600,173654946,1836,1836,1836,1836,1
|
|
20240822,121500,173653110,1825,1825,1825,1825,0
|
|
20240822,121400,173653110,1825,1825,1825,1825,227
|
|
20240822,121300,173238835,1824,1824,1824,1824,220
|
|
20240822,121200,172837555,1836,1825,1836,1824,593
|
|
20240822,121100,171755815,1838,1826,1838,1825,225
|
|
20240822,121000,171344929,1837,1837,1837,1837,0
|
|
20240822,120900,171344929,1837,1835,1837,1835,1030
|
|
20240822,120800,169454819,1835,1835,1835,1835,5
|
|
20240822,120700,169445644,1835,1835,1835,1835,0
|
|
20240822,120600,169445644,1835,1835,1835,1835,16
|
|
20240822,120500,169416284,1835,1835,1835,1835,0
|
|
20240822,120400,169416284,1835,1835,1835,1835,35
|
|
20240822,120300,169352059,1836,1836,1836,1836,0
|
|
20240822,120200,169352059,1836,1826,1836,1825,101
|
|
20240822,120100,169167713,1836,1830,1836,1830,403
|
|
20240822,120000,168429605,1836,1836,1836,1836,30
|
|
20240822,115900,168374525,1837,1837,1837,1837,0
|
|
20240822,115800,168374525,1837,1837,1837,1837,0
|
|
20240822,115700,168374525,1837,1837,1837,1837,0
|
|
20240822,115600,168374525,1837,1837,1837,1837,0
|
|
20240822,115500,168374525,1837,1837,1837,1837,164
|
|
20240822,115400,168073257,1838,1838,1838,1838,1
|
|
20240822,115300,168071419,1830,1830,1830,1830,500
|
|
20240822,115200,167156419,1838,1838,1838,1838,560
|
|
20240822,115100,166127139,1838,1838,1838,1838,0
|
|
20240822,115000,166127139,1838,1824,1838,1822,11
|
|
20240822,114900,166107067,1839,1833,1839,1825,1093
|
|
20240822,114800,164108268,1842,1842,1842,1842,1
|
|
20240822,114700,164106426,1843,1843,1843,1833,68
|
|
20240822,114600,163981232,1844,1833,1844,1833,710
|
|
20240822,114500,162679791,1833,1824,1833,1824,2168
|
|
20240822,114400,158717721,1825,1824,1825,1824,843
|
|
20240822,114300,157179409,1816,1824,1824,1816,2263
|
|
20240822,114200,153061107,1825,1825,1825,1825,1551
|
|
20240822,114100,150230532,1738,1738,1738,1738,0
|
|
20240822,114000,150230532,1738,1837,1837,1738,18552
|
|
20240822,113900,116440535,1842,1842,1842,1842,1
|
|
20240822,113800,116438693,1836,1836,1836,1836,0
|
|
20240822,113700,116438693,1836,1836,1836,1836,0
|
|
20240822,113600,116438693,1836,1836,1836,1836,0
|
|
20240822,113500,116438693,1836,1836,1836,1836,0
|
|
20240822,113400,116438693,1836,1836,1836,1836,0
|
|
20240822,113300,116438693,1836,1836,1836,1836,0
|
|
20240822,113200,116438693,1836,1836,1836,1836,0
|
|
20240822,113100,116438693,1836,1836,1837,1836,1124
|
|
20240822,113000,114374029,1837,1837,1837,1837,200
|
|
20240822,112900,114006629,1837,1837,1837,1837,0
|
|
20240822,112800,114006629,1837,1837,1837,1837,0
|
|
20240822,112700,114006629,1837,1837,1837,1837,5
|
|
20240822,112600,113997444,1836,1836,1836,1836,0
|
|
20240822,112500,113997444,1836,1836,1836,1836,708
|
|
20240822,112400,112697556,1836,1836,1836,1836,0
|
|
20240822,112300,112697556,1836,1836,1836,1836,48
|
|
20240822,112200,112609428,1835,1836,1836,1835,10
|
|
20240822,112100,112591077,1835,1841,1841,1835,964
|
|
20240822,112000,110819607,1840,1843,1843,1840,2606
|
|
20240822,111900,106021708,1843,1845,1845,1843,3141
|
|
20240822,111800,100228197,1847,1848,1848,1846,1857
|
|
20240822,111700,96799491,1848,1847,1848,1847,1550
|
|
20240822,111600,93936391,1848,1848,1848,1848,1017
|
|
20240822,111500,92056975,1849,1852,1852,1849,4413
|
|
20240822,111400,83891659,1854,1854,1854,1854,103
|
|
20240822,111300,83700697,1854,1854,1854,1854,0
|
|
20240822,111200,83700697,1854,1854,1854,1854,10
|
|
20240822,111100,83682157,1854,1854,1854,1854,0
|
|
20240822,111000,83682157,1854,1854,1854,1854,0
|
|
20240822,110900,83682157,1854,1854,1854,1854,0
|
|
20240822,110800,83682157,1854,1854,1854,1854,1001
|
|
20240822,110700,81826303,1854,1854,1854,1854,1
|
|
20240822,110600,81824449,1852,1854,1854,1852,12
|
|
20240822,110500,81802203,1854,1854,1854,1854,0
|
|
20240822,110400,81802203,1854,1854,1854,1854,1
|
|
20240822,110300,81800349,1851,1851,1851,1851,210
|
|
20240822,110200,81411639,1852,1852,1852,1852,0
|
|
20240822,110100,81411639,1852,1852,1852,1852,0
|
|
20240822,110000,81411639,1852,1852,1852,1852,20
|
|
20240822,105900,81374599,1851,1851,1851,1851,800
|
|
20240822,105800,79893799,1855,1855,1855,1855,0
|
|
20240822,105700,79893799,1855,1855,1855,1855,0
|
|
20240822,105600,79893799,1855,1851,1855,1851,40
|
|
20240822,105500,79819723,1851,1851,1851,1851,0
|
|
20240822,105400,79819723,1851,1851,1851,1851,0
|
|
20240822,105300,79819723,1851,1851,1851,1851,0
|
|
20240822,105200,79819723,1851,1851,1851,1851,0
|
|
20240822,105100,79819723,1851,1851,1851,1851,0
|
|
20240822,105000,79819723,1851,1851,1851,1851,26
|
|
20240822,104900,79771597,1857,1857,1857,1857,0
|
|
20240822,104800,79771597,1857,1857,1857,1857,4
|
|
20240822,104700,79764169,1857,1857,1857,1857,53
|
|
20240822,104600,79665748,1857,1857,1857,1857,0
|
|
20240822,104500,79665748,1857,1857,1857,1857,2500
|
|
20240822,104400,75023248,1859,1859,1859,1859,0
|
|
20240822,104300,75023248,1859,1858,1859,1858,51
|
|
20240822,104200,74928489,1859,1859,1859,1859,10
|
|
20240822,104100,74909899,1850,1850,1850,1850,0
|
|
20240822,104000,74909899,1850,1850,1850,1850,317
|
|
20240822,103900,74323449,1850,1850,1850,1850,0
|
|
20240822,103800,74323449,1850,1850,1850,1850,199
|
|
20240822,103700,73955299,1850,1850,1850,1850,0
|
|
20240822,103600,73955299,1850,1850,1850,1850,50
|
|
20240822,103500,73862799,1851,1852,1852,1851,1300
|
|
20240822,103400,71456400,1852,1855,1855,1852,24
|
|
20240822,103300,71411946,1860,1862,1862,1860,83
|
|
20240822,103200,71257506,1862,1861,1862,1861,29
|
|
20240822,103100,71203526,1862,1862,1862,1862,0
|
|
20240822,103000,71203526,1862,1862,1862,1862,0
|
|
20240822,102900,71203526,1862,1862,1862,1862,0
|
|
20240822,102800,71203526,1862,1861,1862,1861,66
|
|
20240822,102700,71080645,1862,1862,1862,1862,0
|
|
20240822,102600,71080645,1862,1862,1862,1862,0
|
|
20240822,102500,71080645,1862,1862,1863,1862,16
|
|
20240822,102400,71050852,1862,1861,1862,1861,6
|
|
20240822,102300,71039685,1863,1863,1863,1863,0
|
|
20240822,102200,71039685,1863,1863,1863,1863,0
|
|
20240822,102100,71039685,1863,1863,1863,1863,0
|
|
20240822,102000,71039685,1863,1863,1863,1862,11
|
|
20240822,101900,71019199,1862,1862,1862,1862,2
|
|
20240822,101800,71015475,1861,1861,1863,1861,16
|
|
20240822,101700,70985678,1860,1851,1860,1850,507
|
|
20240822,101600,70047559,1850,1863,1864,1850,3302
|
|
20240822,101500,63924100,1858,1858,1858,1858,0
|
|
20240822,101400,63924100,1858,1858,1858,1858,10
|
|
20240822,101300,63905520,1864,1864,1864,1864,3
|
|
20240822,101200,63899928,1864,1864,1864,1864,2
|
|
20240822,101100,63896200,1864,1864,1864,1864,1
|
|
20240822,101000,63894336,1856,1856,1856,1856,0
|
|
20240822,100900,63894336,1856,1856,1856,1856,0
|
|
20240822,100800,63894336,1856,1858,1858,1856,120
|
|
20240822,100700,63671552,1858,1858,1858,1858,0
|
|
20240822,100600,63671552,1858,1858,1858,1858,5
|
|
20240822,100500,63662262,1858,1858,1858,1858,22
|
|
20240822,100400,63621386,1864,1858,1864,1858,249
|
|
20240822,100300,63158720,1856,1858,1858,1856,7
|
|
20240822,100200,63145718,1858,1858,1858,1858,3
|
|
20240822,100100,63140144,1864,1863,1864,1863,5
|
|
20240822,100000,63130826,1864,1864,1864,1864,0
|
|
20240822,095900,63130826,1864,1864,1864,1864,0
|
|
20240822,095800,63130826,1864,1863,1864,1863,4
|
|
20240822,095700,63123372,1864,1864,1864,1864,2
|
|
20240822,095600,63119644,1853,1863,1864,1853,2309
|
|
20240822,095500,58840866,1854,1859,1859,1854,953
|
|
20240822,095400,57072341,1863,1863,1863,1863,4
|
|
20240822,095300,57064889,1863,1863,1863,1863,0
|
|
20240822,095200,57064889,1863,1863,1863,1863,68
|
|
20240822,095100,56938205,1864,1864,1864,1863,1100
|
|
20240822,095000,54888445,1864,1856,1864,1856,24
|
|
20240822,094900,54843861,1864,1864,1864,1864,1
|
|
20240822,094800,54841997,1865,1858,1865,1858,5
|
|
20240822,094700,54832686,1869,1869,1869,1869,0
|
|
20240822,094600,54832686,1869,1869,1869,1869,0
|
|
20240822,094500,54832686,1869,1869,1869,1869,0
|
|
20240822,094400,54832686,1869,1853,1869,1852,104
|
|
20240822,094300,54639965,1870,1872,1872,1850,6814
|
|
20240822,094200,41993847,1872,1872,1872,1865,78
|
|
20240822,094100,41847901,1872,1872,1872,1860,6438
|
|
20240822,094000,29843585,1866,1872,1872,1866,311
|
|
20240822,093900,29263223,1872,1866,1872,1866,1131
|
|
20240822,093800,27152747,1866,1867,1867,1866,146
|
|
20240822,093700,26880287,1872,1867,1872,1867,12
|
|
20240822,093600,26857863,1872,1872,1872,1872,1
|
|
20240822,093500,26855991,1872,1872,1872,1872,0
|
|
20240822,093400,26855991,1872,1872,1872,1872,5
|
|
20240822,093300,26846631,1868,1868,1872,1868,49
|
|
20240822,093200,26755063,1865,1872,1872,1865,921
|
|
20240822,093100,25036451,1872,1871,1872,1871,793
|
|
20240822,093000,23552736,1871,1871,1871,1871,0
|
|
20240822,092900,23552736,1871,1871,1871,1871,2
|
|
20240822,092800,23548994,1866,1866,1866,1866,86
|
|
20240822,092700,23388518,1871,1870,1871,1870,37
|
|
20240822,092600,23319306,1870,1870,1870,1870,1930
|
|
20240822,092500,19710206,1872,1872,1872,1872,1
|
|
20240822,092400,19708334,1870,1871,1871,1870,1034
|
|
20240822,092300,17774030,1872,1872,1872,1872,99
|
|
20240822,092200,17588702,1872,1876,1876,1872,188
|
|
20240822,092100,17236554,1878,1878,1878,1878,1
|
|
20240822,092000,17234676,1879,1879,1879,1879,22
|
|
20240822,091900,17193338,1879,1879,1879,1879,10
|
|
20240822,091800,17174548,1883,1883,1883,1883,0
|
|
20240822,091700,17174548,1883,1883,1883,1883,5
|
|
20240822,091600,17165133,1883,1883,1883,1883,1
|
|
20240822,091500,17163250,1884,1884,1884,1884,0
|
|
20240822,091400,17163250,1884,1884,1884,1884,2
|
|
20240822,091300,17159482,1885,1885,1885,1881,1328
|
|
20240822,091200,14661410,1885,1885,1885,1885,11
|
|
20240822,091100,14640675,1870,1878,1886,1870,312
|
|
20240822,091000,14057045,1887,1884,1887,1884,1288
|
|
20240822,090900,11629910,1884,1875,1884,1875,32
|
|
20240822,090800,11569729,1880,1879,1880,1879,1545
|
|
20240822,090700,8665644,1879,1868,1879,1868,3348
|
|
20240822,090600,2405052,1868,1865,1868,1865,74
|
|
20240822,090500,2267030,1868,1867,1868,1867,506
|
|
20240822,090400,1321826,1868,1868,1868,1868,0
|
|
20240822,090300,1321826,1868,1868,1868,1868,10
|
|
20240822,090200,1303146,1869,1865,1869,1865,110
|
|
20240822,090100,1097974,1865,1865,1865,1865,0
|
|
20240822,090000,1097974,1865,1851,1865,1851,593
|