586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184300,215616579,1590,1590,1590,1590,3324
|
|
20240822,184200,215616579,1590,1590,1590,1590,0
|
|
20240822,184100,215616579,1590,1590,1590,1590,0
|
|
20240822,184000,215616579,1590,1590,1590,1590,0
|
|
20240822,183900,215616579,1590,1590,1590,1590,0
|
|
20240822,183800,215616579,1590,1590,1590,1590,0
|
|
20240822,183700,215616579,1590,1590,1590,1590,0
|
|
20240822,183600,215616579,1590,1590,1590,1590,0
|
|
20240822,183500,215616579,1590,1590,1590,1590,0
|
|
20240822,183400,215616579,1590,1590,1590,1590,0
|
|
20240822,183300,215616579,1590,1590,1590,1590,0
|
|
20240822,183200,215616579,1590,1590,1590,1590,0
|
|
20240822,183100,215616579,1590,1590,1590,1590,0
|
|
20240822,183000,215616579,1590,1590,1590,1590,0
|
|
20240822,182900,215616579,1590,1590,1590,1590,0
|
|
20240822,182800,215616579,1590,1590,1590,1590,0
|
|
20240822,182700,215616579,1590,1590,1590,1590,0
|
|
20240822,182600,215616579,1590,1590,1590,1590,0
|
|
20240822,182500,215616579,1590,1590,1590,1590,0
|
|
20240822,182400,215616579,1590,1590,1590,1590,0
|
|
20240822,182300,215616579,1590,1590,1590,1590,0
|
|
20240822,182200,215616579,1590,1590,1590,1590,0
|
|
20240822,182100,215616579,1590,1590,1590,1590,0
|
|
20240822,182000,215616579,1590,1590,1590,1590,0
|
|
20240822,181900,215616579,1590,1590,1590,1590,0
|
|
20240822,181800,215616579,1590,1590,1590,1590,0
|
|
20240822,181700,215616579,1590,1590,1590,1590,0
|
|
20240822,181600,215616579,1590,1590,1590,1590,0
|
|
20240822,181500,215616579,1590,1590,1590,1590,0
|
|
20240822,181400,215616579,1590,1590,1590,1590,0
|
|
20240822,181300,215616579,1590,1590,1590,1590,3324
|
|
20240822,181200,215616579,1590,1590,1590,1590,0
|
|
20240822,181100,215616579,1590,1590,1590,1590,0
|
|
20240822,181000,215616579,1590,1590,1590,1590,0
|
|
20240822,180900,215616579,1590,1590,1590,1590,0
|
|
20240822,180800,215616579,1590,1590,1590,1590,0
|
|
20240822,180700,215616579,1590,1590,1590,1590,0
|
|
20240822,180600,215616579,1590,1590,1590,1590,0
|
|
20240822,180500,215616579,1590,1590,1590,1590,0
|
|
20240822,180400,215616579,1590,1590,1590,1590,0
|
|
20240822,180300,215616579,1590,1590,1590,1590,0
|
|
20240822,180200,215616579,1590,1590,1590,1590,0
|
|
20240822,180100,215616579,1590,1590,1590,1590,0
|
|
20240822,180000,215616579,1590,1590,1590,1590,0
|
|
20240822,175900,215616579,1590,1590,1590,1590,0
|
|
20240822,175800,215616579,1590,1590,1590,1590,0
|
|
20240822,175700,215616579,1590,1590,1590,1590,0
|
|
20240822,175600,215616579,1590,1590,1590,1590,0
|
|
20240822,175500,215616579,1590,1590,1590,1590,0
|
|
20240822,175400,215616579,1590,1590,1590,1590,0
|
|
20240822,175300,215616579,1590,1590,1590,1590,0
|
|
20240822,175200,215616579,1590,1590,1590,1590,0
|
|
20240822,175100,215616579,1590,1590,1590,1590,0
|
|
20240822,175000,215616579,1590,1590,1590,1590,0
|
|
20240822,174900,215616579,1590,1590,1590,1590,0
|
|
20240822,174800,215616579,1590,1590,1590,1590,0
|
|
20240822,174700,215616579,1590,1590,1590,1590,0
|
|
20240822,174600,215616579,1590,1590,1590,1590,0
|
|
20240822,174500,215616579,1590,1590,1590,1590,0
|
|
20240822,174400,215616579,1590,1590,1590,1590,0
|
|
20240822,174300,215616579,1590,1590,1590,1590,3324
|
|
20240822,174200,215616579,1590,1590,1590,1590,0
|
|
20240822,174100,215616579,1590,1590,1590,1590,0
|
|
20240822,174000,215616579,1590,1590,1590,1590,0
|
|
20240822,173900,215616579,1590,1590,1590,1590,0
|
|
20240822,173800,215616579,1590,1590,1590,1590,0
|
|
20240822,173700,215616579,1590,1590,1590,1590,0
|
|
20240822,173600,215616579,1590,1590,1590,1590,0
|
|
20240822,173500,215616579,1590,1590,1590,1590,0
|
|
20240822,173400,215616579,1590,1590,1590,1590,0
|
|
20240822,173300,215616579,1590,1590,1590,1590,0
|
|
20240822,173200,215616579,1590,1590,1590,1590,0
|
|
20240822,173100,215616579,1590,1590,1590,1590,0
|
|
20240822,173000,215616579,1590,1590,1590,1590,0
|
|
20240822,172900,215616579,1590,1590,1590,1590,0
|
|
20240822,172800,215616579,1590,1590,1590,1590,0
|
|
20240822,172700,215616579,1590,1590,1590,1590,0
|
|
20240822,172600,215616579,1590,1590,1590,1590,0
|
|
20240822,172500,215616579,1590,1590,1590,1590,0
|
|
20240822,172400,215616579,1590,1590,1590,1590,0
|
|
20240822,172300,215616579,1590,1590,1590,1590,0
|
|
20240822,172200,215616579,1590,1590,1590,1590,0
|
|
20240822,172100,215616579,1590,1590,1590,1590,0
|
|
20240822,172000,215616579,1590,1590,1590,1590,0
|
|
20240822,171900,215616579,1590,1590,1590,1590,0
|
|
20240822,171800,215616579,1590,1590,1590,1590,0
|
|
20240822,171700,215616579,1590,1590,1590,1590,0
|
|
20240822,171600,215616579,1590,1590,1590,1590,0
|
|
20240822,171500,215616579,1590,1590,1590,1590,0
|
|
20240822,171400,215616579,1590,1590,1590,1590,0
|
|
20240822,171300,215616579,1590,1590,1590,1590,3324
|
|
20240822,171200,215616579,1590,1590,1590,1590,0
|
|
20240822,171100,215616579,1590,1590,1590,1590,0
|
|
20240822,171000,215616579,1590,1590,1590,1590,0
|
|
20240822,170900,215616579,1590,1590,1590,1590,0
|
|
20240822,170800,215616579,1590,1590,1590,1590,0
|
|
20240822,170700,215616579,1590,1590,1590,1590,0
|
|
20240822,170600,215616579,1590,1590,1590,1590,0
|
|
20240822,170500,215616579,1590,1590,1590,1590,0
|
|
20240822,170400,215616579,1590,1590,1590,1590,0
|
|
20240822,170300,215616579,1590,1590,1590,1590,0
|
|
20240822,170200,215616579,1590,1590,1590,1590,0
|
|
20240822,170100,215616579,1590,1590,1590,1590,0
|
|
20240822,170000,215616579,1590,1590,1590,1590,0
|
|
20240822,165900,215616579,1590,1590,1590,1590,0
|
|
20240822,165800,215616579,1590,1590,1590,1590,0
|
|
20240822,165700,215616579,1590,1590,1590,1590,0
|
|
20240822,165600,215616579,1590,1590,1590,1590,0
|
|
20240822,165500,215616579,1590,1590,1590,1590,0
|
|
20240822,165400,215616579,1590,1590,1590,1590,0
|
|
20240822,165300,215616579,1590,1590,1590,1590,0
|
|
20240822,165200,215616579,1590,1590,1590,1590,0
|
|
20240822,165100,215616579,1590,1590,1590,1590,0
|
|
20240822,165000,215616579,1590,1590,1590,1590,0
|
|
20240822,164900,215616579,1590,1590,1590,1590,0
|
|
20240822,164800,215616579,1590,1590,1590,1590,0
|
|
20240822,164700,215616579,1590,1590,1590,1590,0
|
|
20240822,164600,215616579,1590,1590,1590,1590,0
|
|
20240822,164500,215616579,1590,1590,1590,1590,0
|
|
20240822,164400,215616579,1590,1590,1590,1590,0
|
|
20240822,164300,215616579,1590,1590,1590,1590,3324
|
|
20240822,164200,215616579,1590,1590,1590,1590,0
|
|
20240822,164100,215616579,1590,1590,1590,1590,0
|
|
20240822,164000,215616579,1590,1590,1590,1590,0
|
|
20240822,163900,215616579,1590,1590,1590,1590,0
|
|
20240822,163800,215616579,1590,1590,1590,1590,0
|
|
20240822,163700,215616579,1590,1590,1590,1590,0
|
|
20240822,163600,215616579,1590,1590,1590,1590,0
|
|
20240822,163500,215616579,1590,1590,1590,1590,0
|
|
20240822,163400,215616579,1590,1590,1590,1590,0
|
|
20240822,163300,215616579,1590,1590,1590,1590,0
|
|
20240822,163200,215616579,1590,1590,1590,1590,0
|
|
20240822,163100,215616579,1590,1590,1590,1590,0
|
|
20240822,163000,215616579,1590,1590,1590,1590,0
|
|
20240822,162900,215616579,1590,1590,1590,1590,0
|
|
20240822,162800,215616579,1590,1590,1590,1590,0
|
|
20240822,162700,215616579,1590,1590,1590,1590,0
|
|
20240822,162600,215616579,1590,1590,1590,1590,0
|
|
20240822,162500,215616579,1590,1590,1590,1590,0
|
|
20240822,162400,215616579,1590,1590,1590,1590,0
|
|
20240822,162300,215616579,1590,1590,1590,1590,0
|
|
20240822,162200,215616579,1590,1590,1590,1590,0
|
|
20240822,162100,215616579,1590,1590,1590,1590,0
|
|
20240822,162000,215616579,1590,1590,1590,1590,0
|
|
20240822,161900,215616579,1590,1590,1590,1590,0
|
|
20240822,161800,215616579,1590,1590,1590,1590,0
|
|
20240822,161700,215616579,1590,1590,1590,1590,0
|
|
20240822,161600,215616579,1590,1590,1590,1590,0
|
|
20240822,161500,215616579,1590,1590,1590,1590,0
|
|
20240822,161400,215616579,1590,1590,1590,1590,0
|
|
20240822,161300,215616579,1590,1590,1590,1590,3324
|
|
20240822,161200,215616579,1590,1590,1590,1590,0
|
|
20240822,161100,215616579,1590,1590,1590,1590,0
|
|
20240822,161000,215616579,1590,1590,1590,1590,0
|
|
20240822,160900,215616579,1590,1590,1590,1590,0
|
|
20240822,160800,215616579,1590,1590,1590,1590,0
|
|
20240822,160700,215616579,1590,1590,1590,1590,0
|
|
20240822,160600,215616579,1590,1590,1590,1590,0
|
|
20240822,160500,215616579,1590,1590,1590,1590,0
|
|
20240822,160400,215616579,1590,1590,1590,1590,0
|
|
20240822,160300,215616579,1590,1590,1590,1590,0
|
|
20240822,160200,215616579,1590,1590,1590,1590,0
|
|
20240822,160100,215616579,1590,1590,1590,1590,0
|
|
20240822,160000,215616579,1590,1590,1590,1590,0
|
|
20240822,155900,215616579,1590,1590,1590,1590,0
|
|
20240822,155800,215616579,1590,1590,1590,1590,0
|
|
20240822,155700,215616579,1590,1590,1590,1590,0
|
|
20240822,155600,215616579,1590,1590,1590,1590,0
|
|
20240822,155500,215616579,1590,1590,1590,1590,0
|
|
20240822,155400,215616579,1590,1590,1590,1590,0
|
|
20240822,155300,215616579,1590,1590,1590,1590,0
|
|
20240822,155200,215616579,1590,1590,1590,1590,0
|
|
20240822,155100,215616579,1590,1590,1590,1590,0
|
|
20240822,155000,215616579,1590,1590,1590,1590,0
|
|
20240822,154900,215616579,1590,1590,1590,1590,0
|
|
20240822,154800,215616579,1590,1590,1590,1590,0
|
|
20240822,154700,215616579,1590,1590,1590,1590,0
|
|
20240822,154600,215616579,1590,1590,1590,1590,0
|
|
20240822,154500,215616579,1590,1590,1590,1590,0
|
|
20240822,154400,215616579,1590,1590,1590,1590,0
|
|
20240822,154300,215616579,1590,1590,1590,1590,3324
|
|
20240822,154200,215616579,1590,1590,1590,1590,0
|
|
20240822,154100,215616579,1590,1590,1590,1590,0
|
|
20240822,154000,215616579,1590,1590,1590,1590,0
|
|
20240822,153900,215616579,1590,1590,1590,1590,0
|
|
20240822,153800,215616579,1590,1590,1590,1590,0
|
|
20240822,153700,215616579,1590,1590,1590,1590,0
|
|
20240822,153600,215616579,1590,1590,1590,1590,0
|
|
20240822,153500,215616579,1590,1590,1590,1590,0
|
|
20240822,153400,215616579,1590,1590,1590,1590,0
|
|
20240822,153300,215616579,1590,1590,1590,1590,0
|
|
20240822,153200,215616579,1590,1590,1590,1590,0
|
|
20240822,153100,215616579,1590,1590,1590,1590,0
|
|
20240822,153000,215616579,1590,1590,1590,1590,3324
|
|
20240822,152900,210331419,1590,1590,1590,1590,0
|
|
20240822,152800,210331419,1590,1590,1590,1590,0
|
|
20240822,152700,210331419,1590,1590,1590,1590,0
|
|
20240822,152600,210331419,1590,1590,1590,1590,0
|
|
20240822,152500,210331419,1590,1590,1590,1590,0
|
|
20240822,152400,210331419,1590,1590,1590,1590,0
|
|
20240822,152300,210331419,1590,1590,1590,1590,0
|
|
20240822,152200,210331419,1590,1590,1590,1590,0
|
|
20240822,152100,210331419,1590,1590,1590,1590,0
|
|
20240822,152000,210331419,1590,1590,1590,1590,0
|
|
20240822,151900,210331419,1590,1590,1590,1590,0
|
|
20240822,151800,210331419,1590,1590,1590,1590,0
|
|
20240822,151700,210331419,1590,1590,1590,1590,0
|
|
20240822,151600,210331419,1590,1590,1590,1590,1000
|
|
20240822,151500,208741419,1588,1587,1590,1587,204
|
|
20240822,151400,208417468,1590,1590,1590,1590,0
|
|
20240822,151300,208417468,1590,1590,1590,1590,0
|
|
20240822,151200,208417468,1590,1590,1590,1590,2
|
|
20240822,151100,208414288,1590,1590,1590,1590,0
|
|
20240822,151000,208414288,1590,1590,1590,1590,2500
|
|
20240822,150900,204439288,1590,1590,1590,1590,0
|
|
20240822,150800,204439288,1590,1590,1590,1590,1
|
|
20240822,150700,204437698,1587,1588,1588,1587,200
|
|
20240822,150600,204120229,1589,1589,1589,1589,0
|
|
20240822,150500,204120229,1589,1589,1589,1589,0
|
|
20240822,150400,204120229,1589,1589,1589,1589,0
|
|
20240822,150300,204120229,1589,1589,1589,1589,315
|
|
20240822,150200,203619694,1590,1590,1590,1590,65
|
|
20240822,150100,203516344,1592,1592,1592,1591,297
|
|
20240822,150000,203043547,1592,1592,1592,1592,126
|
|
20240822,145900,202842955,1592,1592,1592,1592,0
|
|
20240822,145800,202842955,1592,1592,1592,1592,0
|
|
20240822,145700,202842955,1592,1592,1592,1592,6
|
|
20240822,145600,202833403,1592,1592,1592,1592,1
|
|
20240822,145500,202831811,1592,1592,1592,1592,0
|
|
20240822,145400,202831811,1592,1592,1592,1592,1
|
|
20240822,145300,202830219,1592,1592,1592,1592,0
|
|
20240822,145200,202830219,1592,1592,1592,1592,0
|
|
20240822,145100,202830219,1592,1592,1592,1592,1
|
|
20240822,145000,202828627,1592,1592,1592,1592,21
|
|
20240822,144900,202795195,1592,1592,1592,1592,50
|
|
20240822,144800,202715595,1592,1592,1592,1592,51
|
|
20240822,144700,202634403,1592,1595,1595,1592,2771
|
|
20240822,144600,198218804,1595,1595,1595,1595,40
|
|
20240822,144500,198155004,1595,1594,1595,1594,1148
|
|
20240822,144400,196325074,1594,1594,1594,1594,40
|
|
20240822,144300,196261314,1594,1594,1594,1594,20
|
|
20240822,144200,196229434,1594,1594,1594,1594,41
|
|
20240822,144100,196164080,1594,1594,1594,1594,1
|
|
20240822,144000,196162486,1593,1593,1593,1593,42
|
|
20240822,143900,196095580,1592,1593,1593,1592,1019
|
|
20240822,143800,194473313,1593,1593,1593,1593,138
|
|
20240822,143700,194253479,1593,1593,1593,1593,21
|
|
20240822,143600,194220026,1593,1593,1593,1593,243
|
|
20240822,143500,193832927,1593,1593,1593,1593,25
|
|
20240822,143400,193793102,1593,1593,1593,1593,105
|
|
20240822,143300,193625837,1593,1593,1593,1593,23
|
|
20240822,143200,193589198,1593,1593,1593,1593,44
|
|
20240822,143100,193519106,1593,1593,1593,1593,25
|
|
20240822,143000,193479281,1593,1593,1593,1593,45
|
|
20240822,142900,193407596,1593,1593,1593,1593,42
|
|
20240822,142800,193340690,1593,1593,1593,1593,42
|
|
20240822,142700,193273784,1593,1593,1593,1593,124
|
|
20240822,142600,193076252,1593,1593,1593,1593,34
|
|
20240822,142500,193022090,1593,1593,1593,1593,16
|
|
20240822,142400,192996602,1593,1593,1593,1593,42
|
|
20240822,142300,192929696,1593,1593,1593,1593,16
|
|
20240822,142200,192904208,1593,1593,1593,1593,26
|
|
20240822,142100,192862790,1588,1589,1589,1588,152
|
|
20240822,142000,192621409,1590,1593,1593,1590,337
|
|
20240822,141900,192084939,1593,1593,1593,1593,23
|
|
20240822,141800,192048300,1593,1593,1593,1593,25
|
|
20240822,141700,192008475,1591,1593,1593,1591,2022
|
|
20240822,141600,188791425,1593,1593,1593,1593,35
|
|
20240822,141500,188735670,1593,1593,1593,1593,20
|
|
20240822,141400,188703810,1593,1593,1593,1593,18
|
|
20240822,141300,188675136,1590,1592,1592,1590,1000
|
|
20240822,141200,187085096,1592,1592,1592,1592,42
|
|
20240822,141100,187018232,1593,1591,1593,1591,1502
|
|
20240822,141000,184628548,1590,1590,1590,1590,38
|
|
20240822,140900,184568128,1590,1591,1591,1590,54
|
|
20240822,140800,184482244,1591,1592,1593,1591,47
|
|
20240822,140700,184407422,1594,1594,1594,1593,28
|
|
20240822,140600,184362796,1595,1595,1595,1595,49
|
|
20240822,140500,184284641,1595,1595,1595,1595,20
|
|
20240822,140400,184252741,1595,1598,1598,1595,2076
|
|
20240822,140300,180941391,1598,1598,1598,1598,4
|
|
20240822,140200,180934999,1597,1598,1598,1597,26
|
|
20240822,140100,180893457,1598,1598,1598,1598,15
|
|
20240822,140000,180869487,1598,1598,1598,1598,42
|
|
20240822,135900,180802371,1598,1598,1598,1598,51
|
|
20240822,135800,180720873,1598,1598,1598,1598,47
|
|
20240822,135700,180645767,1598,1598,1598,1598,21
|
|
20240822,135600,180612209,1598,1598,1598,1598,42
|
|
20240822,135500,180545093,1598,1595,1598,1595,38
|
|
20240822,135400,180484480,1587,1587,1587,1587,0
|
|
20240822,135300,180484480,1587,1587,1587,1587,0
|
|
20240822,135200,180484480,1587,1596,1596,1587,172
|
|
20240822,135100,180211067,1596,1596,1596,1596,18
|
|
20240822,135000,180182339,1596,1596,1596,1596,55
|
|
20240822,134900,180094559,1596,1596,1596,1596,55
|
|
20240822,134800,180006779,1596,1597,1597,1596,57
|
|
20240822,134700,179915789,1597,1597,1597,1597,27
|
|
20240822,134600,179872670,1597,1597,1597,1597,37
|
|
20240822,134500,179813581,1597,1597,1597,1597,21
|
|
20240822,134400,179780044,1597,1597,1597,1597,43
|
|
20240822,134300,179711373,1597,1597,1597,1597,19
|
|
20240822,134200,179681030,1597,1597,1597,1597,1046
|
|
20240822,134100,178010568,1597,1597,1597,1597,20
|
|
20240822,134000,177978628,1597,1597,1597,1597,46
|
|
20240822,133900,177905166,1597,1597,1597,1597,56
|
|
20240822,133800,177815734,1597,1597,1597,1597,37
|
|
20240822,133700,177756645,1597,1597,1597,1597,38
|
|
20240822,133600,177695959,1597,1597,1597,1597,20
|
|
20240822,133500,177664019,1597,1597,1597,1597,42
|
|
20240822,133400,177596945,1597,1597,1597,1597,20
|
|
20240822,133300,177565005,1597,1597,1597,1597,139
|
|
20240822,133200,177343022,1597,1596,1597,1587,1239
|
|
20240822,133100,175376669,1597,1597,1597,1597,38
|
|
20240822,133000,175315983,1597,1597,1597,1597,18
|
|
20240822,132900,175287237,1597,1597,1597,1597,69
|
|
20240822,132800,175177044,1597,1597,1597,1597,19
|
|
20240822,132700,175146701,1597,1597,1597,1597,44
|
|
20240822,132600,175076433,1597,1597,1597,1597,21
|
|
20240822,132500,175042896,1597,1597,1597,1597,45
|
|
20240822,132400,174971031,1597,1596,1597,1596,40
|
|
20240822,132300,174907169,1596,1596,1596,1596,948
|
|
20240822,132200,173394161,1597,1597,1597,1597,39
|
|
20240822,132100,173331878,1597,1597,1597,1597,23
|
|
20240822,132000,173295147,1596,1597,1597,1596,1116
|
|
20240822,131900,171513988,1597,1597,1597,1597,52
|
|
20240822,131800,171430944,1597,1597,1597,1597,43
|
|
20240822,131700,171362273,1597,1597,1597,1596,26
|
|
20240822,131600,171320754,1597,1597,1597,1597,37
|
|
20240822,131500,171261665,1597,1597,1597,1597,21
|
|
20240822,131400,171228128,1597,1597,1597,1597,48
|
|
20240822,131300,171151472,1597,1597,1597,1597,20
|
|
20240822,131200,171119532,1597,1597,1597,1597,45
|
|
20240822,131100,171047667,1597,1596,1597,1596,36
|
|
20240822,131000,170990192,1596,1596,1596,1596,16
|
|
20240822,130900,170964656,1596,1596,1596,1596,75
|
|
20240822,130800,170844956,1596,1596,1596,1596,23
|
|
20240822,130700,170808248,1596,1597,1597,1596,49
|
|
20240822,130600,170730019,1597,1597,1597,1597,17
|
|
20240822,130500,170702870,1597,1597,1597,1597,41
|
|
20240822,130400,170637393,1597,1597,1597,1597,19
|
|
20240822,130300,170607050,1597,1597,1597,1597,32
|
|
20240822,130200,170555946,1597,1590,1597,1590,2161
|
|
20240822,130100,167119949,1590,1596,1596,1590,119
|
|
20240822,130000,166930631,1596,1596,1596,1596,15
|
|
20240822,125900,166906691,1596,1596,1596,1596,98
|
|
20240822,125800,166750283,1596,1594,1596,1594,639
|
|
20240822,125700,165730708,1594,1595,1595,1594,31
|
|
20240822,125600,165681273,1595,1597,1597,1595,48
|
|
20240822,125500,165604663,1597,1597,1597,1597,57
|
|
20240822,125400,165513634,1597,1597,1597,1597,42
|
|
20240822,125300,165446560,1597,1597,1597,1597,21
|
|
20240822,125200,165413023,1597,1597,1597,1597,41
|
|
20240822,125100,165347546,1597,1597,1597,1597,24
|
|
20240822,125000,165309218,1590,1590,1590,1590,1023
|
|
20240822,124900,163682648,1590,1590,1590,1590,115
|
|
20240822,124800,163499798,1590,1590,1590,1590,23
|
|
20240822,124700,163463228,1587,1587,1587,1587,0
|
|
20240822,124600,163463228,1587,1597,1597,1587,14436
|
|
20240822,124500,140510619,1597,1597,1597,1597,43
|
|
20240822,124400,140441948,1597,1597,1597,1597,1
|
|
20240822,124300,140440351,1593,1593,1593,1593,0
|
|
20240822,124200,140440351,1593,1594,1594,1593,1080
|
|
20240822,124100,138719908,1597,1597,1597,1597,2
|
|
20240822,124000,138716714,1594,1595,1595,1594,13
|
|
20240822,123900,138695982,1595,1595,1595,1595,30
|
|
20240822,123800,138648132,1593,1593,1593,1593,0
|
|
20240822,123700,138648132,1593,1593,1593,1593,0
|
|
20240822,123600,138648132,1593,1593,1593,1593,1
|
|
20240822,123500,138646539,1597,1597,1597,1597,0
|
|
20240822,123400,138646539,1597,1597,1597,1597,1
|
|
20240822,123300,138644942,1596,1596,1596,1596,0
|
|
20240822,123200,138644942,1596,1596,1596,1596,0
|
|
20240822,123100,138644942,1596,1596,1596,1596,0
|
|
20240822,123000,138644942,1596,1596,1596,1596,2
|
|
20240822,122900,138641750,1597,1596,1597,1596,34
|
|
20240822,122800,138587485,1596,1596,1596,1596,0
|
|
20240822,122700,138587485,1596,1596,1596,1596,5
|
|
20240822,122600,138579505,1597,1597,1597,1597,0
|
|
20240822,122500,138579505,1597,1597,1597,1597,0
|
|
20240822,122400,138579505,1597,1597,1597,1597,3
|
|
20240822,122300,138574714,1597,1597,1597,1597,1
|
|
20240822,122200,138573117,1593,1597,1597,1593,3050
|
|
20240822,122100,133712213,1595,1595,1595,1595,0
|
|
20240822,122000,133712213,1595,1595,1595,1595,0
|
|
20240822,121900,133712213,1595,1595,1595,1595,0
|
|
20240822,121800,133712213,1595,1595,1595,1595,358
|
|
20240822,121700,133141203,1596,1596,1596,1596,5
|
|
20240822,121600,133133223,1596,1596,1596,1596,0
|
|
20240822,121500,133133223,1596,1596,1596,1596,0
|
|
20240822,121400,133133223,1596,1597,1597,1596,33
|
|
20240822,121300,133080552,1597,1597,1597,1597,102
|
|
20240822,121200,132917658,1597,1597,1597,1597,0
|
|
20240822,121100,132917658,1597,1597,1597,1597,1
|
|
20240822,121000,132916061,1597,1597,1597,1597,0
|
|
20240822,120900,132916061,1597,1597,1597,1597,0
|
|
20240822,120800,132916061,1597,1597,1597,1597,0
|
|
20240822,120700,132916061,1597,1597,1597,1597,1
|
|
20240822,120600,132914464,1594,1596,1596,1594,3792
|
|
20240822,120500,126867215,1597,1597,1597,1597,0
|
|
20240822,120400,126867215,1597,1597,1597,1597,501
|
|
20240822,120300,126067118,1596,1596,1596,1596,0
|
|
20240822,120200,126067118,1596,1597,1597,1596,501
|
|
20240822,120100,125267022,1597,1597,1597,1597,1
|
|
20240822,120000,125265425,1597,1597,1597,1597,0
|
|
20240822,115900,125265425,1597,1597,1597,1597,30
|
|
20240822,115800,125217515,1597,1597,1597,1597,1
|
|
20240822,115700,125215918,1596,1596,1596,1596,0
|
|
20240822,115600,125215918,1596,1596,1596,1596,5
|
|
20240822,115500,125207938,1597,1596,1597,1596,2
|
|
20240822,115400,125204745,1597,1597,1597,1597,1
|
|
20240822,115300,125203148,1597,1597,1597,1597,627
|
|
20240822,115200,124201829,1597,1597,1597,1597,0
|
|
20240822,115100,124201829,1597,1597,1597,1597,0
|
|
20240822,115000,124201829,1597,1597,1597,1597,0
|
|
20240822,114900,124201829,1597,1597,1597,1597,28
|
|
20240822,114800,124157113,1597,1597,1597,1597,0
|
|
20240822,114700,124157113,1597,1597,1597,1597,5
|
|
20240822,114600,124149128,1597,1597,1597,1597,0
|
|
20240822,114500,124149128,1597,1597,1597,1597,2
|
|
20240822,114400,124145934,1597,1597,1597,1597,1
|
|
20240822,114300,124144337,1597,1597,1597,1597,0
|
|
20240822,114200,124144337,1597,1597,1597,1597,0
|
|
20240822,114100,124144337,1597,1597,1597,1597,1
|
|
20240822,114000,124142740,1597,1597,1597,1597,0
|
|
20240822,113900,124142740,1597,1597,1597,1597,33
|
|
20240822,113800,124090039,1597,1597,1597,1597,0
|
|
20240822,113700,124090039,1597,1597,1597,1597,0
|
|
20240822,113600,124090039,1597,1597,1597,1597,3
|
|
20240822,113500,124085248,1597,1595,1597,1595,627
|
|
20240822,113400,123085181,1597,1597,1597,1597,1
|
|
20240822,113300,123083584,1595,1595,1595,1595,18
|
|
20240822,113200,123054874,1597,1597,1597,1597,0
|
|
20240822,113100,123054874,1597,1597,1597,1597,1
|
|
20240822,113000,123053277,1597,1596,1597,1596,35
|
|
20240822,112900,122997387,1597,1597,1597,1597,30
|
|
20240822,112800,122949477,1597,1597,1597,1597,50
|
|
20240822,112700,122869627,1597,1597,1597,1595,1176
|
|
20240822,112600,120991615,1599,1599,1599,1599,0
|
|
20240822,112500,120991615,1599,1599,1599,1599,0
|
|
20240822,112400,120991615,1599,1599,1599,1599,1
|
|
20240822,112300,120990016,1599,1599,1599,1599,0
|
|
20240822,112200,120990016,1599,1599,1599,1599,3
|
|
20240822,112100,120985219,1597,1597,1597,1597,50
|
|
20240822,112000,120905369,1599,1599,1599,1598,1826
|
|
20240822,111900,117985600,1600,1600,1600,1600,30
|
|
20240822,111800,117937600,1600,1600,1600,1600,30
|
|
20240822,111700,117889600,1600,1600,1600,1600,1056
|
|
20240822,111600,116200000,1600,1600,1600,1600,1
|
|
20240822,111500,116198400,1599,1599,1599,1599,3180
|
|
20240822,111400,111113580,1600,1600,1600,1600,0
|
|
20240822,111300,111113580,1600,1600,1600,1600,0
|
|
20240822,111200,111113580,1600,1600,1600,1600,0
|
|
20240822,111100,111113580,1600,1600,1600,1600,1
|
|
20240822,111000,111111980,1599,1599,1599,1599,127
|
|
20240822,110900,110908907,1600,1600,1600,1600,0
|
|
20240822,110800,110908907,1600,1600,1600,1600,0
|
|
20240822,110700,110908907,1600,1600,1600,1600,0
|
|
20240822,110600,110908907,1600,1600,1600,1600,0
|
|
20240822,110500,110908907,1600,1600,1600,1600,0
|
|
20240822,110400,110908907,1600,1600,1600,1600,0
|
|
20240822,110300,110908907,1600,1600,1600,1600,1
|
|
20240822,110200,110907307,1596,1596,1596,1596,4
|
|
20240822,110100,110900923,1597,1599,1599,1597,167
|
|
20240822,110000,110634058,1600,1600,1600,1600,20
|
|
20240822,105900,110602058,1600,1600,1600,1600,33
|
|
20240822,105800,110549258,1600,1600,1600,1600,0
|
|
20240822,105700,110549258,1600,1600,1600,1600,12
|
|
20240822,105600,110530058,1600,1600,1600,1600,50
|
|
20240822,105500,110450058,1600,1600,1600,1600,73
|
|
20240822,105400,110333258,1600,1600,1600,1600,50
|
|
20240822,105300,110253258,1600,1600,1600,1600,0
|
|
20240822,105200,110253258,1600,1600,1600,1600,0
|
|
20240822,105100,110253258,1600,1600,1600,1600,0
|
|
20240822,105000,110253258,1600,1600,1600,1600,20
|
|
20240822,104900,110221258,1599,1599,1599,1599,241
|
|
20240822,104800,109835899,1599,1599,1599,1599,0
|
|
20240822,104700,109835899,1599,1598,1599,1598,1799
|
|
20240822,104600,106960060,1598,1598,1598,1598,31
|
|
20240822,104500,106910522,1597,1598,1598,1597,11
|
|
20240822,104400,106892945,1598,1598,1598,1598,14
|
|
20240822,104300,106870573,1598,1598,1598,1598,30
|
|
20240822,104200,106822633,1598,1598,1598,1598,22
|
|
20240822,104100,106787477,1597,1597,1597,1597,326
|
|
20240822,104000,106266855,1597,1596,1597,1596,193
|
|
20240822,103900,105958817,1596,1596,1596,1596,280
|
|
20240822,103800,105511937,1596,1596,1596,1596,0
|
|
20240822,103700,105511937,1596,1593,1596,1593,1008
|
|
20240822,103600,103904657,1593,1593,1593,1593,10
|
|
20240822,103500,103888727,1593,1593,1593,1593,1
|
|
20240822,103400,103887134,1593,1593,1593,1593,1
|
|
20240822,103300,103885541,1593,1593,1593,1593,0
|
|
20240822,103200,103885541,1593,1593,1593,1593,1
|
|
20240822,103100,103883948,1593,1593,1593,1593,0
|
|
20240822,103000,103883948,1593,1594,1594,1593,31
|
|
20240822,102900,103834564,1592,1592,1592,1592,0
|
|
20240822,102800,103834564,1592,1592,1592,1592,0
|
|
20240822,102700,103834564,1592,1592,1592,1592,0
|
|
20240822,102600,103834564,1592,1592,1592,1592,0
|
|
20240822,102500,103834564,1592,1592,1592,1592,0
|
|
20240822,102400,103834564,1592,1593,1593,1592,2961
|
|
20240822,102300,99118937,1594,1595,1595,1594,2153
|
|
20240822,102200,95686465,1597,1597,1597,1597,0
|
|
20240822,102100,95686465,1597,1597,1597,1597,0
|
|
20240822,102000,95686465,1597,1595,1597,1594,33
|
|
20240822,101900,95633859,1596,1596,1596,1596,27
|
|
20240822,101800,95590767,1597,1597,1597,1597,0
|
|
20240822,101700,95590767,1597,1597,1597,1597,47
|
|
20240822,101600,95515708,1597,1594,1597,1594,3153
|
|
20240822,101500,90480790,1597,1596,1597,1594,3071
|
|
20240822,101400,85582958,1597,1599,1599,1597,342
|
|
20240822,101300,85036687,1601,1601,1601,1601,0
|
|
20240822,101200,85036687,1601,1601,1601,1601,0
|
|
20240822,101100,85036687,1601,1601,1601,1601,0
|
|
20240822,101000,85036687,1601,1601,1601,1601,0
|
|
20240822,100900,85036687,1601,1600,1601,1600,802
|
|
20240822,100800,83753485,1600,1600,1600,1600,0
|
|
20240822,100700,83753485,1600,1600,1600,1600,0
|
|
20240822,100600,83753485,1600,1600,1600,1600,0
|
|
20240822,100500,83753485,1600,1600,1600,1600,0
|
|
20240822,100400,83753485,1600,1600,1600,1600,0
|
|
20240822,100300,83753485,1600,1600,1600,1600,0
|
|
20240822,100200,83753485,1600,1600,1600,1600,1
|
|
20240822,100100,83751885,1600,1600,1600,1600,1
|
|
20240822,100000,83750285,1597,1597,1597,1597,0
|
|
20240822,095900,83750285,1597,1597,1597,1597,0
|
|
20240822,095800,83750285,1597,1597,1597,1597,1
|
|
20240822,095700,83748688,1600,1600,1600,1600,0
|
|
20240822,095600,83748688,1600,1600,1600,1600,1
|
|
20240822,095500,83747088,1600,1600,1600,1600,0
|
|
20240822,095400,83747088,1600,1600,1600,1600,0
|
|
20240822,095300,83747088,1600,1600,1600,1600,150
|
|
20240822,095200,83507088,1600,1600,1600,1600,155
|
|
20240822,095100,83259088,1602,1602,1602,1602,4
|
|
20240822,095000,83252680,1602,1602,1602,1602,0
|
|
20240822,094900,83252680,1602,1601,1602,1601,1000
|
|
20240822,094800,81651491,1602,1602,1602,1602,0
|
|
20240822,094700,81651491,1602,1602,1602,1602,0
|
|
20240822,094600,81651491,1602,1602,1602,1602,0
|
|
20240822,094500,81651491,1602,1598,1602,1597,264
|
|
20240822,094400,81229612,1603,1603,1603,1603,0
|
|
20240822,094300,81229612,1603,1603,1603,1603,2
|
|
20240822,094200,81226406,1599,1599,1599,1599,0
|
|
20240822,094100,81226406,1599,1599,1599,1599,115
|
|
20240822,094000,81042521,1604,1604,1604,1604,0
|
|
20240822,093900,81042521,1604,1603,1604,1603,31
|
|
20240822,093800,80992827,1604,1601,1604,1601,2008
|
|
20240822,093700,77776009,1601,1601,1601,1601,1
|
|
20240822,093600,77774408,1602,1603,1603,1602,119
|
|
20240822,093500,77583652,1603,1599,1603,1599,48
|
|
20240822,093400,77506892,1604,1604,1604,1604,0
|
|
20240822,093300,77506892,1604,1604,1604,1595,4786
|
|
20240822,093200,69858378,1604,1601,1604,1601,69
|
|
20240822,093100,69747906,1604,1604,1604,1604,0
|
|
20240822,093000,69747906,1604,1604,1604,1604,0
|
|
20240822,092900,69747906,1604,1603,1604,1603,28
|
|
20240822,092800,69703021,1604,1605,1605,1602,2643
|
|
20240822,092700,65467949,1607,1607,1607,1607,0
|
|
20240822,092600,65467949,1607,1607,1607,1607,4
|
|
20240822,092500,65461521,1607,1607,1607,1607,50
|
|
20240822,092400,65381171,1608,1608,1608,1608,0
|
|
20240822,092300,65381171,1608,1607,1608,1607,3001
|
|
20240822,092200,60558563,1607,1607,1607,1607,0
|
|
20240822,092100,60558563,1607,1607,1607,1607,0
|
|
20240822,092000,60558563,1607,1607,1607,1607,33
|
|
20240822,091900,60505532,1608,1608,1608,1608,622
|
|
20240822,091800,59505356,1608,1607,1608,1607,20
|
|
20240822,091700,59473198,1608,1608,1608,1608,0
|
|
20240822,091600,59473198,1608,1608,1608,1608,0
|
|
20240822,091500,59473198,1608,1608,1608,1608,0
|
|
20240822,091400,59473198,1608,1608,1608,1608,0
|
|
20240822,091300,59473198,1608,1608,1608,1608,86
|
|
20240822,091200,59334910,1608,1608,1608,1602,2208
|
|
20240822,091100,55784452,1608,1608,1608,1608,399
|
|
20240822,091000,55142860,1609,1609,1609,1600,5003
|
|
20240822,090900,47093042,1610,1610,1610,1608,1995
|
|
20240822,090800,43882229,1610,1606,1611,1606,7211
|
|
20240822,090700,32276916,1608,1608,1608,1608,0
|
|
20240822,090600,32276916,1608,1608,1608,1608,0
|
|
20240822,090500,32276916,1608,1603,1608,1603,5025
|
|
20240822,090400,24213143,1604,1604,1604,1604,0
|
|
20240822,090300,24213143,1604,1601,1604,1599,7
|
|
20240822,090200,24201938,1604,1604,1605,1604,860
|
|
20240822,090100,22822397,1604,1600,1605,1600,3298
|
|
20240822,090000,17535903,1600,1589,1600,1589,11021
|