638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,193500,489090437,1380,1380,1380,1380,4706
|
|
20240822,193400,489090437,1380,1380,1380,1380,0
|
|
20240822,193300,489090437,1380,1380,1380,1380,0
|
|
20240822,193200,489090437,1380,1380,1380,1380,0
|
|
20240822,193100,489090437,1380,1380,1380,1380,0
|
|
20240822,193000,489090437,1380,1380,1380,1380,0
|
|
20240822,192900,489090437,1380,1380,1380,1380,0
|
|
20240822,192800,489090437,1380,1380,1380,1380,0
|
|
20240822,192700,489090437,1380,1380,1380,1380,0
|
|
20240822,192600,489090437,1380,1380,1380,1380,0
|
|
20240822,192500,489090437,1380,1380,1380,1380,0
|
|
20240822,192400,489090437,1380,1380,1380,1380,0
|
|
20240822,192300,489090437,1380,1380,1380,1380,0
|
|
20240822,192200,489090437,1380,1380,1380,1380,0
|
|
20240822,192100,489090437,1380,1380,1380,1380,0
|
|
20240822,192000,489090437,1380,1380,1380,1380,0
|
|
20240822,191900,489090437,1380,1380,1380,1380,0
|
|
20240822,191800,489090437,1380,1380,1380,1380,0
|
|
20240822,191700,489090437,1380,1380,1380,1380,0
|
|
20240822,191600,489090437,1380,1380,1380,1380,0
|
|
20240822,191500,489090437,1380,1380,1380,1380,0
|
|
20240822,191400,489090437,1380,1380,1380,1380,0
|
|
20240822,191300,489090437,1380,1380,1380,1380,0
|
|
20240822,191200,489090437,1380,1380,1380,1380,0
|
|
20240822,191100,489090437,1380,1380,1380,1380,0
|
|
20240822,191000,489090437,1380,1380,1380,1380,0
|
|
20240822,190900,489090437,1380,1380,1380,1380,0
|
|
20240822,190800,489090437,1380,1380,1380,1380,0
|
|
20240822,190700,489090437,1380,1380,1380,1380,0
|
|
20240822,190600,489090437,1380,1380,1380,1380,0
|
|
20240822,190500,489090437,1380,1380,1380,1380,4706
|
|
20240822,190400,489090437,1380,1380,1380,1380,0
|
|
20240822,190300,489090437,1380,1380,1380,1380,0
|
|
20240822,190200,489090437,1380,1380,1380,1380,0
|
|
20240822,190100,489090437,1380,1380,1380,1380,0
|
|
20240822,190000,489090437,1380,1380,1380,1380,0
|
|
20240822,185900,489090437,1380,1380,1380,1380,0
|
|
20240822,185800,489090437,1380,1380,1380,1380,0
|
|
20240822,185700,489090437,1380,1380,1380,1380,0
|
|
20240822,185600,489090437,1380,1380,1380,1380,0
|
|
20240822,185500,489090437,1380,1380,1380,1380,0
|
|
20240822,185400,489090437,1380,1380,1380,1380,0
|
|
20240822,185300,489090437,1380,1380,1380,1380,0
|
|
20240822,185200,489090437,1380,1380,1380,1380,0
|
|
20240822,185100,489090437,1380,1380,1380,1380,0
|
|
20240822,185000,489090437,1380,1380,1380,1380,0
|
|
20240822,184900,489090437,1380,1380,1380,1380,0
|
|
20240822,184800,489090437,1380,1380,1380,1380,0
|
|
20240822,184700,489090437,1380,1380,1380,1380,0
|
|
20240822,184600,489090437,1380,1380,1380,1380,0
|
|
20240822,184500,489090437,1380,1380,1380,1380,0
|
|
20240822,184400,489090437,1380,1380,1380,1380,0
|
|
20240822,184300,489090437,1380,1380,1380,1380,0
|
|
20240822,184200,489090437,1380,1380,1380,1380,0
|
|
20240822,184100,489090437,1380,1380,1380,1380,0
|
|
20240822,184000,489090437,1380,1380,1380,1380,0
|
|
20240822,183900,489090437,1380,1380,1380,1380,0
|
|
20240822,183800,489090437,1380,1380,1380,1380,0
|
|
20240822,183700,489090437,1380,1380,1380,1380,0
|
|
20240822,183600,489090437,1380,1380,1380,1380,0
|
|
20240822,183500,489090437,1380,1380,1380,1380,4706
|
|
20240822,183400,489090437,1380,1380,1380,1380,0
|
|
20240822,183300,489090437,1380,1380,1380,1380,0
|
|
20240822,183200,489090437,1380,1380,1380,1380,0
|
|
20240822,183100,489090437,1380,1380,1380,1380,0
|
|
20240822,183000,489090437,1380,1380,1380,1380,0
|
|
20240822,182900,489090437,1380,1380,1380,1380,0
|
|
20240822,182800,489090437,1380,1380,1380,1380,0
|
|
20240822,182700,489090437,1380,1380,1380,1380,0
|
|
20240822,182600,489090437,1380,1380,1380,1380,0
|
|
20240822,182500,489090437,1380,1380,1380,1380,0
|
|
20240822,182400,489090437,1380,1380,1380,1380,0
|
|
20240822,182300,489090437,1380,1380,1380,1380,0
|
|
20240822,182200,489090437,1380,1380,1380,1380,0
|
|
20240822,182100,489090437,1380,1380,1380,1380,0
|
|
20240822,182000,489090437,1380,1380,1380,1380,0
|
|
20240822,181900,489090437,1380,1380,1380,1380,0
|
|
20240822,181800,489090437,1380,1380,1380,1380,0
|
|
20240822,181700,489090437,1380,1380,1380,1380,0
|
|
20240822,181600,489090437,1380,1380,1380,1380,0
|
|
20240822,181500,489090437,1380,1380,1380,1380,0
|
|
20240822,181400,489090437,1380,1380,1380,1380,0
|
|
20240822,181300,489090437,1380,1380,1380,1380,0
|
|
20240822,181200,489090437,1380,1380,1380,1380,0
|
|
20240822,181100,489090437,1380,1380,1380,1380,0
|
|
20240822,181000,489090437,1380,1380,1380,1380,0
|
|
20240822,180900,489090437,1380,1380,1380,1380,0
|
|
20240822,180800,489090437,1380,1380,1380,1380,0
|
|
20240822,180700,489090437,1380,1380,1380,1380,0
|
|
20240822,180600,489090437,1380,1380,1380,1380,0
|
|
20240822,180500,489090437,1380,1380,1380,1380,4706
|
|
20240822,180400,489090437,1380,1380,1380,1380,0
|
|
20240822,180300,489090437,1380,1380,1380,1380,0
|
|
20240822,180200,489090437,1380,1380,1380,1380,0
|
|
20240822,180100,489090437,1380,1380,1380,1380,0
|
|
20240822,180000,489090437,1380,1380,1380,1380,0
|
|
20240822,175900,489090437,1380,1380,1380,1380,0
|
|
20240822,175800,489090437,1380,1380,1380,1380,0
|
|
20240822,175700,489090437,1380,1380,1380,1380,0
|
|
20240822,175600,489090437,1380,1380,1380,1380,0
|
|
20240822,175500,489090437,1380,1380,1380,1380,0
|
|
20240822,175400,489090437,1380,1380,1380,1380,0
|
|
20240822,175300,489090437,1380,1380,1380,1380,0
|
|
20240822,175200,489090437,1380,1380,1380,1380,0
|
|
20240822,175100,489090437,1380,1380,1380,1380,0
|
|
20240822,175000,489090437,1380,1380,1380,1380,0
|
|
20240822,174900,489090437,1380,1380,1380,1380,0
|
|
20240822,174800,489090437,1380,1380,1380,1380,0
|
|
20240822,174700,489090437,1380,1380,1380,1380,0
|
|
20240822,174600,489090437,1380,1380,1380,1380,0
|
|
20240822,174500,489090437,1380,1380,1380,1380,0
|
|
20240822,174400,489090437,1380,1380,1380,1380,0
|
|
20240822,174300,489090437,1380,1380,1380,1380,0
|
|
20240822,174200,489090437,1380,1380,1380,1380,0
|
|
20240822,174100,489090437,1380,1380,1380,1380,0
|
|
20240822,174000,489090437,1380,1380,1380,1380,0
|
|
20240822,173900,489090437,1380,1380,1380,1380,0
|
|
20240822,173800,489090437,1380,1380,1380,1380,0
|
|
20240822,173700,489090437,1380,1380,1380,1380,0
|
|
20240822,173600,489090437,1380,1380,1380,1380,0
|
|
20240822,173500,489090437,1380,1380,1380,1380,4706
|
|
20240822,173400,489090437,1380,1380,1380,1380,0
|
|
20240822,173300,489090437,1380,1380,1380,1380,0
|
|
20240822,173200,489090437,1380,1380,1380,1380,0
|
|
20240822,173100,489090437,1380,1380,1380,1380,0
|
|
20240822,173000,489090437,1380,1380,1380,1380,0
|
|
20240822,172900,489090437,1380,1380,1380,1380,0
|
|
20240822,172800,489090437,1380,1380,1380,1380,0
|
|
20240822,172700,489090437,1380,1380,1380,1380,0
|
|
20240822,172600,489090437,1380,1380,1380,1380,0
|
|
20240822,172500,489090437,1380,1380,1380,1380,0
|
|
20240822,172400,489090437,1380,1380,1380,1380,0
|
|
20240822,172300,489090437,1380,1380,1380,1380,0
|
|
20240822,172200,489090437,1380,1380,1380,1380,0
|
|
20240822,172100,489090437,1380,1380,1380,1380,0
|
|
20240822,172000,489090437,1380,1380,1380,1380,0
|
|
20240822,171900,489090437,1380,1380,1380,1380,0
|
|
20240822,171800,489090437,1380,1380,1380,1380,0
|
|
20240822,171700,489090437,1380,1380,1380,1380,0
|
|
20240822,171600,489090437,1380,1380,1380,1380,0
|
|
20240822,171500,489090437,1380,1380,1380,1380,0
|
|
20240822,171400,489090437,1380,1380,1380,1380,0
|
|
20240822,171300,489090437,1380,1380,1380,1380,0
|
|
20240822,171200,489090437,1380,1380,1380,1380,0
|
|
20240822,171100,489090437,1380,1380,1380,1380,0
|
|
20240822,171000,489090437,1380,1380,1380,1380,0
|
|
20240822,170900,489090437,1380,1380,1380,1380,0
|
|
20240822,170800,489090437,1380,1380,1380,1380,0
|
|
20240822,170700,489090437,1380,1380,1380,1380,0
|
|
20240822,170600,489090437,1380,1380,1380,1380,0
|
|
20240822,170500,489090437,1380,1380,1380,1380,4706
|
|
20240822,170400,489090437,1380,1380,1380,1380,0
|
|
20240822,170300,489090437,1380,1380,1380,1380,0
|
|
20240822,170200,489090437,1380,1380,1380,1380,0
|
|
20240822,170100,489090437,1380,1380,1380,1380,0
|
|
20240822,170000,489090437,1380,1380,1380,1380,0
|
|
20240822,165900,489090437,1380,1380,1380,1380,0
|
|
20240822,165800,489090437,1380,1380,1380,1380,0
|
|
20240822,165700,489090437,1380,1380,1380,1380,0
|
|
20240822,165600,489090437,1380,1380,1380,1380,0
|
|
20240822,165500,489090437,1380,1380,1380,1380,0
|
|
20240822,165400,489090437,1380,1380,1380,1380,0
|
|
20240822,165300,489090437,1380,1380,1380,1380,0
|
|
20240822,165200,489090437,1380,1380,1380,1380,0
|
|
20240822,165100,489090437,1380,1380,1380,1380,0
|
|
20240822,165000,489090437,1380,1380,1380,1380,0
|
|
20240822,164900,489090437,1380,1380,1380,1380,0
|
|
20240822,164800,489090437,1380,1380,1380,1380,0
|
|
20240822,164700,489090437,1380,1380,1380,1380,0
|
|
20240822,164600,489090437,1380,1380,1380,1380,0
|
|
20240822,164500,489090437,1380,1380,1380,1380,0
|
|
20240822,164400,489090437,1380,1380,1380,1380,0
|
|
20240822,164300,489090437,1380,1380,1380,1380,0
|
|
20240822,164200,489090437,1380,1380,1380,1380,0
|
|
20240822,164100,489090437,1380,1380,1380,1380,0
|
|
20240822,164000,489090437,1380,1380,1380,1380,0
|
|
20240822,163900,489090437,1380,1380,1380,1380,0
|
|
20240822,163800,489090437,1380,1380,1380,1380,0
|
|
20240822,163700,489090437,1380,1380,1380,1380,0
|
|
20240822,163600,489090437,1380,1380,1380,1380,0
|
|
20240822,163500,489090437,1380,1380,1380,1380,4706
|
|
20240822,163400,489090437,1380,1380,1380,1380,0
|
|
20240822,163300,489090437,1380,1380,1380,1380,0
|
|
20240822,163200,489090437,1380,1380,1380,1380,0
|
|
20240822,163100,489090437,1380,1380,1380,1380,0
|
|
20240822,163000,489090437,1380,1380,1380,1380,0
|
|
20240822,162900,489090437,1380,1380,1380,1380,0
|
|
20240822,162800,489090437,1380,1380,1380,1380,0
|
|
20240822,162700,489090437,1380,1380,1380,1380,0
|
|
20240822,162600,489090437,1380,1380,1380,1380,0
|
|
20240822,162500,489090437,1380,1380,1380,1380,0
|
|
20240822,162400,489090437,1380,1380,1380,1380,0
|
|
20240822,162300,489090437,1380,1380,1380,1380,0
|
|
20240822,162200,489090437,1380,1380,1380,1380,0
|
|
20240822,162100,489090437,1380,1380,1380,1380,0
|
|
20240822,162000,489090437,1380,1380,1380,1380,0
|
|
20240822,161900,489090437,1380,1380,1380,1380,0
|
|
20240822,161800,489090437,1380,1380,1380,1380,0
|
|
20240822,161700,489090437,1380,1380,1380,1380,0
|
|
20240822,161600,489090437,1380,1380,1380,1380,0
|
|
20240822,161500,489090437,1380,1380,1380,1380,0
|
|
20240822,161400,489090437,1380,1380,1380,1380,0
|
|
20240822,161300,489090437,1380,1380,1380,1380,0
|
|
20240822,161200,489090437,1380,1380,1380,1380,0
|
|
20240822,161100,489090437,1380,1380,1380,1380,0
|
|
20240822,161000,489090437,1380,1380,1380,1380,0
|
|
20240822,160900,489090437,1380,1380,1380,1380,0
|
|
20240822,160800,489090437,1380,1380,1380,1380,0
|
|
20240822,160700,489090437,1380,1380,1380,1380,0
|
|
20240822,160600,489090437,1380,1380,1380,1380,0
|
|
20240822,160500,489090437,1380,1380,1380,1380,4706
|
|
20240822,160400,489090437,1380,1380,1380,1380,0
|
|
20240822,160300,489090437,1380,1380,1380,1380,0
|
|
20240822,160200,489090437,1380,1380,1380,1380,0
|
|
20240822,160100,489090437,1380,1380,1380,1380,0
|
|
20240822,160000,489090437,1380,1380,1380,1380,0
|
|
20240822,155900,489090437,1380,1380,1380,1380,0
|
|
20240822,155800,489090437,1380,1380,1380,1380,0
|
|
20240822,155700,489090437,1380,1380,1380,1380,0
|
|
20240822,155600,489090437,1380,1380,1380,1380,0
|
|
20240822,155500,489090437,1380,1380,1380,1380,0
|
|
20240822,155400,489090437,1380,1380,1380,1380,0
|
|
20240822,155300,489090437,1380,1380,1380,1380,0
|
|
20240822,155200,489090437,1380,1380,1380,1380,0
|
|
20240822,155100,489090437,1380,1380,1380,1380,0
|
|
20240822,155000,489090437,1380,1380,1380,1380,0
|
|
20240822,154900,489090437,1380,1380,1380,1380,0
|
|
20240822,154800,489090437,1380,1380,1380,1380,0
|
|
20240822,154700,489090437,1380,1380,1380,1380,0
|
|
20240822,154600,489090437,1380,1380,1380,1380,0
|
|
20240822,154500,489090437,1380,1380,1380,1380,0
|
|
20240822,154400,489090437,1380,1380,1380,1380,0
|
|
20240822,154300,489090437,1380,1380,1380,1380,0
|
|
20240822,154200,489090437,1380,1380,1380,1380,0
|
|
20240822,154100,489090437,1380,1380,1380,1380,0
|
|
20240822,154000,489090437,1380,1380,1380,1380,0
|
|
20240822,153900,489090437,1380,1380,1380,1380,0
|
|
20240822,153800,489090437,1380,1380,1380,1380,0
|
|
20240822,153700,489090437,1380,1380,1380,1380,0
|
|
20240822,153600,489090437,1380,1380,1380,1380,0
|
|
20240822,153500,489090437,1380,1380,1380,1380,4706
|
|
20240822,153400,489090437,1380,1380,1380,1380,0
|
|
20240822,153300,489090437,1380,1380,1380,1380,0
|
|
20240822,153200,489090437,1380,1380,1380,1380,0
|
|
20240822,153100,489090437,1380,1380,1380,1380,0
|
|
20240822,153000,489090437,1380,1380,1380,1380,4706
|
|
20240822,152900,482596157,1383,1383,1383,1383,0
|
|
20240822,152800,482596157,1383,1383,1383,1383,0
|
|
20240822,152700,482596157,1383,1383,1383,1383,0
|
|
20240822,152600,482596157,1383,1383,1383,1383,0
|
|
20240822,152500,482596157,1383,1383,1383,1383,0
|
|
20240822,152400,482596157,1383,1383,1383,1383,0
|
|
20240822,152300,482596157,1383,1383,1383,1383,0
|
|
20240822,152200,482596157,1383,1383,1383,1383,0
|
|
20240822,152100,482596157,1383,1383,1383,1383,0
|
|
20240822,152000,482596157,1383,1383,1383,1383,0
|
|
20240822,151900,482596157,1383,1383,1383,1383,723
|
|
20240822,151800,481596248,1381,1381,1381,1381,108
|
|
20240822,151700,481447100,1383,1383,1383,1383,0
|
|
20240822,151600,481447100,1383,1383,1383,1383,2567
|
|
20240822,151500,477896939,1381,1381,1381,1381,700
|
|
20240822,151400,476930239,1382,1381,1382,1381,1911
|
|
20240822,151300,474290337,1380,1380,1380,1380,1000
|
|
20240822,151200,472910337,1380,1380,1380,1380,404
|
|
20240822,151100,472352817,1380,1380,1380,1380,327
|
|
20240822,151000,471901557,1380,1380,1380,1380,1925
|
|
20240822,150900,469245057,1380,1380,1380,1380,3736
|
|
20240822,150800,464089377,1380,1380,1380,1380,0
|
|
20240822,150700,464089377,1380,1380,1380,1380,3622
|
|
20240822,150600,459091017,1380,1380,1380,1380,300
|
|
20240822,150500,458677017,1382,1382,1382,1382,755
|
|
20240822,150400,457633607,1383,1383,1383,1383,2612
|
|
20240822,150300,454021211,1383,1383,1383,1383,0
|
|
20240822,150200,454021211,1383,1383,1383,1383,376
|
|
20240822,150100,453501203,1383,1381,1383,1381,1010
|
|
20240822,150000,452104389,1381,1381,1381,1380,1004
|
|
20240822,145900,450718865,1381,1381,1381,1381,424
|
|
20240822,145800,450133321,1383,1381,1383,1381,1526
|
|
20240822,145700,448025865,1380,1380,1380,1380,1050
|
|
20240822,145600,446576865,1380,1381,1381,1380,1678
|
|
20240822,145500,444260546,1381,1381,1381,1381,0
|
|
20240822,145400,444260546,1381,1381,1381,1381,0
|
|
20240822,145300,444260546,1381,1381,1381,1381,0
|
|
20240822,145200,444260546,1381,1381,1381,1381,0
|
|
20240822,145100,444260546,1381,1381,1381,1381,606
|
|
20240822,145000,443423660,1380,1380,1380,1380,0
|
|
20240822,144900,443423660,1380,1380,1380,1380,1079
|
|
20240822,144800,441934640,1381,1381,1381,1381,1394
|
|
20240822,144700,440009526,1383,1383,1383,1383,1
|
|
20240822,144600,440008143,1383,1383,1383,1383,1
|
|
20240822,144500,440006760,1383,1381,1383,1381,118
|
|
20240822,144400,439843758,1381,1381,1381,1381,170
|
|
20240822,144300,439608988,1383,1383,1383,1383,0
|
|
20240822,144200,439608988,1383,1383,1383,1383,0
|
|
20240822,144100,439608988,1383,1383,1383,1383,0
|
|
20240822,144000,439608988,1383,1383,1383,1383,0
|
|
20240822,143900,439608988,1383,1383,1383,1383,0
|
|
20240822,143800,439608988,1383,1383,1383,1383,4
|
|
20240822,143700,439603456,1380,1380,1380,1380,3000
|
|
20240822,143600,435463456,1380,1380,1380,1380,1000
|
|
20240822,143500,434083456,1381,1381,1381,1381,900
|
|
20240822,143400,432840556,1381,1381,1381,1381,0
|
|
20240822,143300,432840556,1381,1381,1381,1381,1000
|
|
20240822,143200,431459556,1381,1381,1381,1381,2500
|
|
20240822,143100,428007056,1381,1381,1381,1381,500
|
|
20240822,143000,427316556,1381,1382,1382,1381,90
|
|
20240822,142900,427192215,1382,1382,1382,1382,1544
|
|
20240822,142800,425058407,1382,1384,1384,1382,858
|
|
20240822,142700,423870967,1384,1384,1384,1384,50
|
|
20240822,142600,423801767,1384,1385,1385,1384,141
|
|
20240822,142500,423606613,1385,1387,1387,1385,11
|
|
20240822,142400,423591376,1388,1388,1388,1388,0
|
|
20240822,142300,423591376,1388,1388,1388,1388,0
|
|
20240822,142200,423591376,1388,1388,1388,1388,14
|
|
20240822,142100,423571944,1389,1389,1389,1389,380
|
|
20240822,142000,423044124,1389,1389,1389,1389,300
|
|
20240822,141900,422627424,1385,1385,1385,1385,300
|
|
20240822,141800,422211924,1388,1388,1388,1388,8
|
|
20240822,141700,422200820,1389,1389,1389,1389,0
|
|
20240822,141600,422200820,1389,1385,1389,1385,411
|
|
20240822,141500,421630981,1385,1385,1385,1385,0
|
|
20240822,141400,421630981,1385,1385,1385,1385,6
|
|
20240822,141300,421622671,1389,1389,1389,1389,0
|
|
20240822,141200,421622671,1389,1389,1389,1389,0
|
|
20240822,141100,421622671,1389,1389,1389,1389,0
|
|
20240822,141000,421622671,1389,1389,1389,1389,0
|
|
20240822,140900,421622671,1389,1389,1389,1389,0
|
|
20240822,140800,421622671,1389,1389,1389,1389,0
|
|
20240822,140700,421622671,1389,1389,1389,1389,0
|
|
20240822,140600,421622671,1389,1389,1389,1389,5
|
|
20240822,140500,421615726,1389,1390,1390,1389,4
|
|
20240822,140400,421610169,1390,1390,1390,1390,0
|
|
20240822,140300,421610169,1390,1390,1390,1390,0
|
|
20240822,140200,421610169,1390,1390,1390,1390,0
|
|
20240822,140100,421610169,1390,1390,1390,1390,0
|
|
20240822,140000,421610169,1390,1390,1390,1390,1
|
|
20240822,135900,421608779,1382,1386,1386,1382,2167
|
|
20240822,135800,418608284,1390,1390,1390,1390,0
|
|
20240822,135700,418608284,1390,1390,1390,1390,0
|
|
20240822,135600,418608284,1390,1386,1390,1386,4
|
|
20240822,135500,418602733,1385,1385,1385,1385,0
|
|
20240822,135400,418602733,1385,1386,1386,1385,213
|
|
20240822,135300,418307718,1389,1388,1389,1388,3065
|
|
20240822,135200,414050498,1388,1386,1388,1386,435
|
|
20240822,135100,413446720,1388,1388,1388,1388,0
|
|
20240822,135000,413446720,1388,1388,1388,1388,0
|
|
20240822,134900,413446720,1388,1388,1388,1388,10
|
|
20240822,134800,413432840,1388,1388,1388,1388,0
|
|
20240822,134700,413432840,1388,1388,1388,1388,0
|
|
20240822,134600,413432840,1388,1388,1388,1388,300
|
|
20240822,134500,413016440,1388,1388,1388,1388,42
|
|
20240822,134400,412958144,1388,1387,1388,1387,20
|
|
20240822,134300,412930403,1387,1387,1387,1387,50
|
|
20240822,134200,412861053,1387,1387,1387,1387,231
|
|
20240822,134100,412540656,1388,1388,1388,1388,0
|
|
20240822,134000,412540656,1388,1388,1388,1388,0
|
|
20240822,133900,412540656,1388,1388,1388,1388,100
|
|
20240822,133800,412401856,1388,1385,1388,1385,100
|
|
20240822,133700,412263169,1383,1383,1383,1383,1900
|
|
20240822,133600,409635469,1383,1383,1383,1383,0
|
|
20240822,133500,409635469,1383,1383,1383,1383,1000
|
|
20240822,133400,408252469,1380,1383,1383,1380,1009
|
|
20240822,133300,406857049,1380,1380,1380,1380,0
|
|
20240822,133200,406857049,1380,1380,1380,1380,0
|
|
20240822,133100,406857049,1380,1380,1380,1380,4000
|
|
20240822,133000,401337049,1383,1383,1383,1383,1000
|
|
20240822,132900,399954049,1383,1383,1383,1383,0
|
|
20240822,132800,399954049,1383,1383,1383,1383,0
|
|
20240822,132700,399954049,1383,1383,1383,1383,3380
|
|
20240822,132600,395279509,1383,1383,1383,1383,0
|
|
20240822,132500,395279509,1383,1384,1384,1383,30
|
|
20240822,132400,395238016,1385,1385,1385,1385,0
|
|
20240822,132300,395238016,1385,1385,1385,1385,0
|
|
20240822,132200,395238016,1385,1384,1385,1384,3
|
|
20240822,132100,395233863,1384,1383,1384,1383,2148
|
|
20240822,132000,392261179,1383,1383,1383,1383,1
|
|
20240822,131900,392259796,1383,1383,1383,1383,0
|
|
20240822,131800,392259796,1383,1383,1383,1383,0
|
|
20240822,131700,392259796,1383,1383,1383,1383,0
|
|
20240822,131600,392259796,1383,1383,1383,1383,0
|
|
20240822,131500,392259796,1383,1383,1383,1383,0
|
|
20240822,131400,392259796,1383,1383,1383,1383,0
|
|
20240822,131300,392259796,1383,1383,1383,1383,1
|
|
20240822,131200,392258413,1377,1377,1377,1377,0
|
|
20240822,131100,392258413,1377,1378,1378,1377,684
|
|
20240822,131000,391316095,1377,1377,1377,1377,0
|
|
20240822,130900,391316095,1377,1380,1380,1377,109
|
|
20240822,130800,391165973,1384,1384,1384,1384,0
|
|
20240822,130700,391165973,1384,1384,1384,1384,0
|
|
20240822,130600,391165973,1384,1384,1384,1384,0
|
|
20240822,130500,391165973,1384,1384,1384,1384,0
|
|
20240822,130400,391165973,1384,1384,1384,1384,1500
|
|
20240822,130300,389089973,1380,1380,1380,1380,0
|
|
20240822,130200,389089973,1380,1380,1380,1380,0
|
|
20240822,130100,389089973,1380,1380,1380,1380,0
|
|
20240822,130000,389089973,1380,1380,1380,1380,0
|
|
20240822,125900,389089973,1380,1380,1380,1380,0
|
|
20240822,125800,389089973,1380,1379,1380,1377,2760
|
|
20240822,125700,385285163,1383,1383,1383,1383,0
|
|
20240822,125600,385285163,1383,1383,1383,1383,10
|
|
20240822,125500,385271333,1383,1383,1383,1383,19
|
|
20240822,125400,385245056,1385,1385,1385,1385,0
|
|
20240822,125300,385245056,1385,1385,1385,1385,0
|
|
20240822,125200,385245056,1385,1384,1385,1384,502
|
|
20240822,125100,384550287,1384,1384,1384,1384,0
|
|
20240822,125000,384550287,1384,1384,1384,1384,0
|
|
20240822,124900,384550287,1384,1383,1384,1383,200
|
|
20240822,124800,384273568,1384,1384,1384,1384,0
|
|
20240822,124700,384273568,1384,1384,1384,1384,1
|
|
20240822,124600,384272184,1379,1379,1379,1379,96
|
|
20240822,124500,384139800,1385,1385,1385,1385,0
|
|
20240822,124400,384139800,1385,1385,1385,1385,0
|
|
20240822,124300,384139800,1385,1385,1385,1385,0
|
|
20240822,124200,384139800,1385,1385,1385,1385,2000
|
|
20240822,124100,381369800,1379,1381,1381,1379,10
|
|
20240822,124000,381355994,1381,1381,1381,1381,2
|
|
20240822,123900,381353232,1383,1383,1383,1383,15
|
|
20240822,123800,381332487,1383,1383,1383,1383,0
|
|
20240822,123700,381332487,1383,1385,1385,1383,3
|
|
20240822,123600,381328336,1385,1385,1385,1385,0
|
|
20240822,123500,381328336,1385,1385,1385,1385,0
|
|
20240822,123400,381328336,1385,1385,1385,1385,1
|
|
20240822,123300,381326951,1385,1385,1385,1385,0
|
|
20240822,123200,381326951,1385,1385,1385,1385,0
|
|
20240822,123100,381326951,1385,1385,1385,1385,0
|
|
20240822,123000,381326951,1385,1385,1385,1385,1
|
|
20240822,122900,381325566,1385,1385,1385,1385,0
|
|
20240822,122800,381325566,1385,1385,1385,1385,0
|
|
20240822,122700,381325566,1385,1380,1385,1380,3001
|
|
20240822,122600,377184181,1380,1380,1380,1380,0
|
|
20240822,122500,377184181,1380,1380,1380,1380,5
|
|
20240822,122400,377177281,1375,1375,1375,1375,0
|
|
20240822,122300,377177281,1375,1375,1375,1375,0
|
|
20240822,122200,377177281,1375,1375,1375,1375,0
|
|
20240822,122100,377177281,1375,1375,1375,1375,11602
|
|
20240822,122000,361224531,1376,1376,1376,1376,5955
|
|
20240822,121900,353030451,1376,1376,1376,1376,194
|
|
20240822,121800,352763507,1376,1376,1376,1376,0
|
|
20240822,121700,352763507,1376,1376,1376,1376,0
|
|
20240822,121600,352763507,1376,1376,1376,1376,0
|
|
20240822,121500,352763507,1376,1376,1376,1376,26
|
|
20240822,121400,352727731,1384,1376,1384,1376,6683
|
|
20240822,121300,343483835,1376,1377,1377,1376,2313
|
|
20240822,121200,340301146,1377,1377,1377,1377,0
|
|
20240822,121100,340301146,1377,1377,1377,1377,10877
|
|
20240822,121000,325323517,1378,1379,1379,1378,1808
|
|
20240822,120900,322831565,1379,1379,1379,1379,0
|
|
20240822,120800,322831565,1379,1381,1381,1379,28969
|
|
20240822,120700,282854951,1381,1382,1382,1381,263
|
|
20240822,120600,282491746,1381,1381,1381,1381,200
|
|
20240822,120500,282215546,1381,1381,1381,1381,100
|
|
20240822,120400,282077446,1381,1381,1381,1381,10
|
|
20240822,120300,282063636,1380,1380,1380,1380,0
|
|
20240822,120200,282063636,1380,1380,1380,1380,0
|
|
20240822,120100,282063636,1380,1380,1380,1380,0
|
|
20240822,120000,282063636,1380,1381,1381,1380,985
|
|
20240822,115900,280704118,1381,1381,1381,1381,0
|
|
20240822,115800,280704118,1381,1381,1381,1381,0
|
|
20240822,115700,280704118,1381,1381,1381,1381,0
|
|
20240822,115600,280704118,1381,1381,1381,1381,0
|
|
20240822,115500,280704118,1381,1382,1382,1380,21327
|
|
20240822,115400,251251194,1383,1384,1384,1383,4040
|
|
20240822,115300,245663873,1383,1383,1383,1383,0
|
|
20240822,115200,245663873,1383,1383,1383,1383,300
|
|
20240822,115100,245248973,1383,1383,1383,1383,0
|
|
20240822,115000,245248973,1383,1383,1383,1383,680
|
|
20240822,114900,244308533,1384,1384,1384,1384,0
|
|
20240822,114800,244308533,1384,1384,1384,1384,1
|
|
20240822,114700,244307149,1383,1383,1383,1383,47
|
|
20240822,114600,244242148,1383,1383,1383,1383,796
|
|
20240822,114500,243141280,1388,1388,1388,1388,0
|
|
20240822,114400,243141280,1388,1388,1388,1388,0
|
|
20240822,114300,243141280,1388,1388,1388,1388,0
|
|
20240822,114200,243141280,1388,1388,1388,1388,0
|
|
20240822,114100,243141280,1388,1388,1388,1388,0
|
|
20240822,114000,243141280,1388,1388,1388,1388,0
|
|
20240822,113900,243141280,1388,1386,1388,1383,4398
|
|
20240822,113800,237053170,1388,1388,1388,1388,0
|
|
20240822,113700,237053170,1388,1388,1388,1388,12
|
|
20240822,113600,237036514,1388,1388,1388,1388,1
|
|
20240822,113500,237035126,1386,1388,1388,1386,1008
|
|
20240822,113400,235636038,1388,1388,1388,1388,6
|
|
20240822,113300,235627710,1388,1388,1388,1388,30
|
|
20240822,113200,235586070,1388,1388,1388,1388,0
|
|
20240822,113100,235586070,1388,1388,1388,1388,0
|
|
20240822,113000,235586070,1388,1388,1388,1388,100
|
|
20240822,112900,235447270,1388,1388,1388,1388,5
|
|
20240822,112800,235440330,1385,1388,1388,1385,3260
|
|
20240822,112700,230925158,1388,1388,1388,1388,1
|
|
20240822,112600,230923770,1388,1388,1388,1388,1
|
|
20240822,112500,230922382,1385,1388,1388,1385,301
|
|
20240822,112400,230505494,1385,1385,1385,1385,801
|
|
20240822,112300,229396109,1388,1388,1388,1388,1985
|
|
20240822,112200,226640929,1389,1390,1390,1389,4671
|
|
20240822,112100,220151910,1390,1390,1390,1390,2000
|
|
20240822,112000,217371910,1390,1392,1392,1390,2462
|
|
20240822,111900,213949164,1392,1392,1392,1392,0
|
|
20240822,111800,213949164,1392,1400,1400,1392,83
|
|
20240822,111700,213833532,1400,1400,1400,1400,0
|
|
20240822,111600,213833532,1400,1400,1400,1400,0
|
|
20240822,111500,213833532,1400,1400,1400,1400,0
|
|
20240822,111400,213833532,1400,1400,1400,1400,0
|
|
20240822,111300,213833532,1400,1400,1400,1400,100
|
|
20240822,111200,213693532,1401,1401,1401,1401,0
|
|
20240822,111100,213693532,1401,1401,1401,1401,600
|
|
20240822,111000,212852932,1402,1402,1402,1402,0
|
|
20240822,110900,212852932,1402,1402,1402,1402,0
|
|
20240822,110800,212852932,1402,1402,1402,1402,0
|
|
20240822,110700,212852932,1402,1402,1402,1402,0
|
|
20240822,110600,212852932,1402,1402,1402,1402,0
|
|
20240822,110500,212852932,1402,1402,1402,1402,0
|
|
20240822,110400,212852932,1402,1402,1402,1402,0
|
|
20240822,110300,212852932,1402,1400,1402,1400,2717
|
|
20240822,110200,209049110,1401,1400,1401,1400,650
|
|
20240822,110100,208139103,1400,1401,1401,1390,2524
|
|
20240822,110000,204625861,1402,1392,1403,1392,4
|
|
20240822,105900,204620262,1396,1396,1396,1396,61
|
|
20240822,105800,204535106,1404,1404,1404,1404,0
|
|
20240822,105700,204535106,1404,1403,1404,1403,1021
|
|
20240822,105600,203102592,1403,1403,1403,1403,50
|
|
20240822,105500,203032442,1404,1404,1404,1404,50
|
|
20240822,105400,202962242,1405,1399,1405,1396,11352
|
|
20240822,105300,187058941,1399,1399,1399,1399,10
|
|
20240822,105200,187044951,1399,1397,1399,1397,8620
|
|
20240822,105100,174993349,1397,1398,1398,1397,501
|
|
20240822,105000,174293152,1398,1397,1398,1397,6
|
|
20240822,104900,174284769,1397,1396,1397,1396,887
|
|
20240822,104800,173045729,1396,1396,1396,1396,1
|
|
20240822,104700,173044333,1388,1388,1388,1388,435
|
|
20240822,104600,172440553,1384,1384,1384,1384,0
|
|
20240822,104500,172440553,1384,1384,1384,1384,719
|
|
20240822,104400,171445457,1384,1390,1390,1384,37
|
|
20240822,104300,171394033,1390,1394,1394,1390,1491
|
|
20240822,104200,169321539,1397,1397,1397,1397,700
|
|
20240822,104100,168343639,1390,1390,1390,1390,1
|
|
20240822,104000,168342249,1397,1397,1397,1397,0
|
|
20240822,103900,168342249,1397,1397,1397,1397,0
|
|
20240822,103800,168342249,1397,1396,1397,1396,2383
|
|
20240822,103700,165013547,1396,1396,1396,1396,212
|
|
20240822,103600,164717595,1396,1395,1397,1395,62
|
|
20240822,103500,164631072,1395,1395,1395,1395,3501
|
|
20240822,103400,159747177,1390,1390,1390,1390,500
|
|
20240822,103300,159052177,1395,1395,1395,1395,2490
|
|
20240822,103200,155578627,1395,1389,1395,1389,7837
|
|
20240822,103100,144671510,1389,1389,1389,1389,0
|
|
20240822,103000,144671510,1389,1389,1389,1389,0
|
|
20240822,102900,144671510,1389,1389,1389,1389,0
|
|
20240822,102800,144671510,1389,1388,1389,1382,2834
|
|
20240822,102700,140737965,1388,1386,1388,1382,6331
|
|
20240822,102600,131982239,1388,1388,1388,1388,30
|
|
20240822,102500,131940599,1388,1388,1388,1388,5
|
|
20240822,102400,131933659,1388,1388,1388,1388,0
|
|
20240822,102300,131933659,1388,1388,1388,1388,1
|
|
20240822,102200,131932271,1388,1388,1388,1388,3
|
|
20240822,102100,131928107,1390,1390,1390,1390,7
|
|
20240822,102000,131918377,1387,1387,1387,1387,0
|
|
20240822,101900,131918377,1387,1387,1387,1387,10
|
|
20240822,101800,131904507,1388,1390,1390,1388,121
|
|
20240822,101700,131736339,1391,1391,1392,1389,110
|
|
20240822,101600,131583293,1392,1392,1392,1392,0
|
|
20240822,101500,131583293,1392,1392,1392,1392,0
|
|
20240822,101400,131583293,1392,1389,1392,1389,11
|
|
20240822,101300,131568011,1392,1392,1392,1392,0
|
|
20240822,101200,131568011,1392,1392,1392,1392,0
|
|
20240822,101100,131568011,1392,1387,1392,1387,1000
|
|
20240822,101000,130176979,1385,1385,1385,1385,1
|
|
20240822,100900,130175594,1390,1390,1390,1390,0
|
|
20240822,100800,130175594,1390,1387,1390,1387,52
|
|
20240822,100700,130103416,1385,1390,1390,1385,1003
|
|
20240822,100600,128709261,1390,1390,1390,1390,10
|
|
20240822,100500,128695361,1392,1392,1392,1392,0
|
|
20240822,100400,128695361,1392,1392,1392,1392,21
|
|
20240822,100300,128666129,1390,1384,1390,1384,1360
|
|
20240822,100200,126777889,1384,1391,1391,1384,840
|
|
20240822,100100,125614910,1391,1391,1391,1391,0
|
|
20240822,100000,125614910,1391,1391,1391,1391,2
|
|
20240822,095900,125612128,1395,1395,1395,1395,1
|
|
20240822,095800,125610733,1397,1396,1397,1396,681
|
|
20240822,095700,124660056,1396,1396,1396,1396,1
|
|
20240822,095600,124658660,1397,1391,1397,1391,202
|
|
20240822,095500,124377666,1388,1388,1388,1388,1085
|
|
20240822,095400,122871686,1380,1372,1380,1372,1784
|
|
20240822,095300,120412292,1371,1368,1371,1368,70
|
|
20240822,095200,120316424,1367,1367,1367,1367,0
|
|
20240822,095100,120316424,1367,1367,1367,1367,76
|
|
20240822,095000,120212532,1368,1367,1368,1367,20
|
|
20240822,094900,120185190,1366,1366,1366,1366,17
|
|
20240822,094800,120161968,1366,1365,1366,1365,19
|
|
20240822,094700,120136032,1374,1364,1374,1364,109
|
|
20240822,094600,119986536,1364,1370,1370,1364,651
|
|
20240822,094500,119097846,1374,1374,1374,1374,9
|
|
20240822,094400,119085480,1375,1368,1375,1368,193
|
|
20240822,094300,118820939,1371,1371,1371,1371,271
|
|
20240822,094200,118449398,1366,1366,1378,1366,324
|
|
20240822,094100,118005710,1366,1366,1366,1366,244
|
|
20240822,094000,117672406,1365,1364,1365,1364,1372
|
|
20240822,093900,115800798,1365,1368,1368,1365,6891
|
|
20240822,093800,106393513,1367,1368,1368,1366,7690
|
|
20240822,093700,95885724,1368,1370,1370,1368,196
|
|
20240822,093600,95617396,1371,1372,1375,1371,1242
|
|
20240822,093500,93913424,1371,1372,1372,1371,2005
|
|
20240822,093400,91164564,1372,1373,1373,1372,1331
|
|
20240822,093300,89337623,1381,1374,1385,1374,131
|
|
20240822,093200,89157429,1378,1388,1388,1378,2173
|
|
20240822,093100,86163025,1389,1375,1389,1373,3492
|
|
20240822,093000,81367267,1379,1383,1383,1379,6073
|
|
20240822,092900,72976483,1384,1384,1384,1384,874
|
|
20240822,092800,71766867,1384,1390,1390,1384,147
|
|
20240822,092700,71562819,1390,1384,1390,1384,500
|
|
20240822,092600,70869619,1383,1383,1383,1383,2981
|
|
20240822,092500,66746896,1384,1392,1392,1384,13784
|
|
20240822,092400,47603942,1399,1400,1400,1399,37
|
|
20240822,092300,47552167,1399,1399,1399,1399,3038
|
|
20240822,092200,43302005,1399,1399,1399,1399,0
|
|
20240822,092100,43302005,1399,1391,1399,1391,104
|
|
20240822,092000,43157309,1391,1391,1391,1391,4111
|
|
20240822,091900,37438908,1399,1399,1399,1399,0
|
|
20240822,091800,37438908,1399,1399,1399,1399,77
|
|
20240822,091700,37331185,1399,1399,1399,1399,1450
|
|
20240822,091600,35302635,1399,1399,1399,1399,1
|
|
20240822,091500,35301236,1391,1391,1391,1391,10
|
|
20240822,091400,35287326,1391,1391,1399,1391,1731
|
|
20240822,091300,32879497,1391,1391,1391,1391,1371
|
|
20240822,091200,30972436,1395,1395,1395,1395,328
|
|
20240822,091100,30514876,1395,1395,1395,1395,689
|
|
20240822,091000,29553721,1395,1389,1401,1389,3900
|
|
20240822,090900,24100267,1388,1397,1397,1388,91
|
|
20240822,090800,23973509,1397,1395,1397,1395,2660
|
|
20240822,090700,20260496,1386,1386,1386,1386,78
|
|
20240822,090600,20152388,1386,1395,1395,1386,1199
|
|
20240822,090500,18490004,1395,1395,1395,1391,13
|
|
20240822,090400,18471877,1395,1395,1395,1395,39
|
|
20240822,090300,18417472,1392,1391,1392,1391,8581
|
|
20240822,090200,6472975,1390,1400,1400,1390,3488
|
|
20240822,090100,1619252,1400,1398,1400,1398,372
|
|
20240822,090000,1099194,1397,1390,1397,1390,789
|