586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184300,129647991,1598,1598,1598,1598,4495
|
|
20240827,184200,129647991,1598,1598,1598,1598,0
|
|
20240827,184100,129647991,1598,1598,1598,1598,0
|
|
20240827,184000,129647991,1598,1598,1598,1598,0
|
|
20240827,183900,129647991,1598,1598,1598,1598,0
|
|
20240827,183800,129647991,1598,1598,1598,1598,0
|
|
20240827,183700,129647991,1598,1598,1598,1598,0
|
|
20240827,183600,129647991,1598,1598,1598,1598,0
|
|
20240827,183500,129647991,1598,1598,1598,1598,0
|
|
20240827,183400,129647991,1598,1598,1598,1598,0
|
|
20240827,183300,129647991,1598,1598,1598,1598,0
|
|
20240827,183200,129647991,1598,1598,1598,1598,0
|
|
20240827,183100,129647991,1598,1598,1598,1598,0
|
|
20240827,183000,129647991,1598,1598,1598,1598,0
|
|
20240827,182900,129647991,1598,1598,1598,1598,0
|
|
20240827,182800,129647991,1598,1598,1598,1598,0
|
|
20240827,182700,129647991,1598,1598,1598,1598,0
|
|
20240827,182600,129647991,1598,1598,1598,1598,0
|
|
20240827,182500,129647991,1598,1598,1598,1598,0
|
|
20240827,182400,129647991,1598,1598,1598,1598,0
|
|
20240827,182300,129647991,1598,1598,1598,1598,0
|
|
20240827,182200,129647991,1598,1598,1598,1598,0
|
|
20240827,182100,129647991,1598,1598,1598,1598,0
|
|
20240827,182000,129647991,1598,1598,1598,1598,0
|
|
20240827,181900,129647991,1598,1598,1598,1598,0
|
|
20240827,181800,129647991,1598,1598,1598,1598,0
|
|
20240827,181700,129647991,1598,1598,1598,1598,0
|
|
20240827,181600,129647991,1598,1598,1598,1598,0
|
|
20240827,181500,129647991,1598,1598,1598,1598,0
|
|
20240827,181400,129647991,1598,1598,1598,1598,0
|
|
20240827,181300,129647991,1598,1598,1598,1598,4495
|
|
20240827,181200,129647991,1598,1598,1598,1598,0
|
|
20240827,181100,129647991,1598,1598,1598,1598,0
|
|
20240827,181000,129647991,1598,1598,1598,1598,0
|
|
20240827,180900,129647991,1598,1598,1598,1598,0
|
|
20240827,180800,129647991,1598,1598,1598,1598,0
|
|
20240827,180700,129647991,1598,1598,1598,1598,0
|
|
20240827,180600,129647991,1598,1598,1598,1598,0
|
|
20240827,180500,129647991,1598,1598,1598,1598,0
|
|
20240827,180400,129647991,1598,1598,1598,1598,0
|
|
20240827,180300,129647991,1598,1598,1598,1598,0
|
|
20240827,180200,129647991,1598,1598,1598,1598,0
|
|
20240827,180100,129647991,1598,1598,1598,1598,0
|
|
20240827,180000,129647991,1598,1598,1598,1598,0
|
|
20240827,175900,129647991,1598,1598,1598,1598,0
|
|
20240827,175800,129647991,1598,1598,1598,1598,0
|
|
20240827,175700,129647991,1598,1598,1598,1598,0
|
|
20240827,175600,129647991,1598,1598,1598,1598,0
|
|
20240827,175500,129647991,1598,1598,1598,1598,0
|
|
20240827,175400,129647991,1598,1598,1598,1598,0
|
|
20240827,175300,129647991,1598,1598,1598,1598,0
|
|
20240827,175200,129647991,1598,1598,1598,1598,0
|
|
20240827,175100,129647991,1598,1598,1598,1598,0
|
|
20240827,175000,129647991,1598,1598,1598,1598,0
|
|
20240827,174900,129647991,1598,1598,1598,1598,0
|
|
20240827,174800,129647991,1598,1598,1598,1598,0
|
|
20240827,174700,129647991,1598,1598,1598,1598,0
|
|
20240827,174600,129647991,1598,1598,1598,1598,0
|
|
20240827,174500,129647991,1598,1598,1598,1598,0
|
|
20240827,174400,129647991,1598,1598,1598,1598,0
|
|
20240827,174300,129647991,1598,1598,1598,1598,4495
|
|
20240827,174200,129647991,1598,1598,1598,1598,0
|
|
20240827,174100,129647991,1598,1598,1598,1598,0
|
|
20240827,174000,129647991,1598,1598,1598,1598,0
|
|
20240827,173900,129647991,1598,1598,1598,1598,0
|
|
20240827,173800,129647991,1598,1598,1598,1598,0
|
|
20240827,173700,129647991,1598,1598,1598,1598,0
|
|
20240827,173600,129647991,1598,1598,1598,1598,0
|
|
20240827,173500,129647991,1598,1598,1598,1598,0
|
|
20240827,173400,129647991,1598,1598,1598,1598,0
|
|
20240827,173300,129647991,1598,1598,1598,1598,0
|
|
20240827,173200,129647991,1598,1598,1598,1598,0
|
|
20240827,173100,129647991,1598,1598,1598,1598,0
|
|
20240827,173000,129647991,1598,1598,1598,1598,0
|
|
20240827,172900,129647991,1598,1598,1598,1598,0
|
|
20240827,172800,129647991,1598,1598,1598,1598,0
|
|
20240827,172700,129647991,1598,1598,1598,1598,0
|
|
20240827,172600,129647991,1598,1598,1598,1598,0
|
|
20240827,172500,129647991,1598,1598,1598,1598,0
|
|
20240827,172400,129647991,1598,1598,1598,1598,0
|
|
20240827,172300,129647991,1598,1598,1598,1598,0
|
|
20240827,172200,129647991,1598,1598,1598,1598,0
|
|
20240827,172100,129647991,1598,1598,1598,1598,0
|
|
20240827,172000,129647991,1598,1598,1598,1598,0
|
|
20240827,171900,129647991,1598,1598,1598,1598,0
|
|
20240827,171800,129647991,1598,1598,1598,1598,0
|
|
20240827,171700,129647991,1598,1598,1598,1598,0
|
|
20240827,171600,129647991,1598,1598,1598,1598,0
|
|
20240827,171500,129647991,1598,1598,1598,1598,0
|
|
20240827,171400,129647991,1598,1598,1598,1598,0
|
|
20240827,171300,129647991,1598,1598,1598,1598,4495
|
|
20240827,171200,129647991,1598,1598,1598,1598,0
|
|
20240827,171100,129647991,1598,1598,1598,1598,0
|
|
20240827,171000,129647991,1598,1598,1598,1598,0
|
|
20240827,170900,129647991,1598,1598,1598,1598,0
|
|
20240827,170800,129647991,1598,1598,1598,1598,0
|
|
20240827,170700,129647991,1598,1598,1598,1598,0
|
|
20240827,170600,129647991,1598,1598,1598,1598,0
|
|
20240827,170500,129647991,1598,1598,1598,1598,0
|
|
20240827,170400,129647991,1598,1598,1598,1598,0
|
|
20240827,170300,129647991,1598,1598,1598,1598,0
|
|
20240827,170200,129647991,1598,1598,1598,1598,0
|
|
20240827,170100,129647991,1598,1598,1598,1598,0
|
|
20240827,170000,129647991,1598,1598,1598,1598,0
|
|
20240827,165900,129647991,1598,1598,1598,1598,0
|
|
20240827,165800,129647991,1598,1598,1598,1598,0
|
|
20240827,165700,129647991,1598,1598,1598,1598,0
|
|
20240827,165600,129647991,1598,1598,1598,1598,0
|
|
20240827,165500,129647991,1598,1598,1598,1598,0
|
|
20240827,165400,129647991,1598,1598,1598,1598,0
|
|
20240827,165300,129647991,1598,1598,1598,1598,0
|
|
20240827,165200,129647991,1598,1598,1598,1598,0
|
|
20240827,165100,129647991,1598,1598,1598,1598,0
|
|
20240827,165000,129647991,1598,1598,1598,1598,0
|
|
20240827,164900,129647991,1598,1598,1598,1598,0
|
|
20240827,164800,129647991,1598,1598,1598,1598,0
|
|
20240827,164700,129647991,1598,1598,1598,1598,0
|
|
20240827,164600,129647991,1598,1598,1598,1598,0
|
|
20240827,164500,129647991,1598,1598,1598,1598,0
|
|
20240827,164400,129647991,1598,1598,1598,1598,0
|
|
20240827,164300,129647991,1598,1598,1598,1598,4495
|
|
20240827,164200,129647991,1598,1598,1598,1598,0
|
|
20240827,164100,129647991,1598,1598,1598,1598,0
|
|
20240827,164000,129647991,1598,1598,1598,1598,0
|
|
20240827,163900,129647991,1598,1598,1598,1598,0
|
|
20240827,163800,129647991,1598,1598,1598,1598,0
|
|
20240827,163700,129647991,1598,1598,1598,1598,0
|
|
20240827,163600,129647991,1598,1598,1598,1598,0
|
|
20240827,163500,129647991,1598,1598,1598,1598,0
|
|
20240827,163400,129647991,1598,1598,1598,1598,0
|
|
20240827,163300,129647991,1598,1598,1598,1598,0
|
|
20240827,163200,129647991,1598,1598,1598,1598,0
|
|
20240827,163100,129647991,1598,1598,1598,1598,0
|
|
20240827,163000,129647991,1598,1598,1598,1598,0
|
|
20240827,162900,129647991,1598,1598,1598,1598,0
|
|
20240827,162800,129647991,1598,1598,1598,1598,0
|
|
20240827,162700,129647991,1598,1598,1598,1598,0
|
|
20240827,162600,129647991,1598,1598,1598,1598,0
|
|
20240827,162500,129647991,1598,1598,1598,1598,0
|
|
20240827,162400,129647991,1598,1598,1598,1598,0
|
|
20240827,162300,129647991,1598,1598,1598,1598,0
|
|
20240827,162200,129647991,1598,1598,1598,1598,0
|
|
20240827,162100,129647991,1598,1598,1598,1598,0
|
|
20240827,162000,129647991,1598,1598,1598,1598,0
|
|
20240827,161900,129647991,1598,1598,1598,1598,0
|
|
20240827,161800,129647991,1598,1598,1598,1598,0
|
|
20240827,161700,129647991,1598,1598,1598,1598,0
|
|
20240827,161600,129647991,1598,1598,1598,1598,0
|
|
20240827,161500,129647991,1598,1598,1598,1598,0
|
|
20240827,161400,129647991,1598,1598,1598,1598,0
|
|
20240827,161300,129647991,1598,1598,1598,1598,4495
|
|
20240827,161200,129647991,1598,1598,1598,1598,0
|
|
20240827,161100,129647991,1598,1598,1598,1598,0
|
|
20240827,161000,129647991,1598,1598,1598,1598,0
|
|
20240827,160900,129647991,1598,1598,1598,1598,0
|
|
20240827,160800,129647991,1598,1598,1598,1598,0
|
|
20240827,160700,129647991,1598,1598,1598,1598,0
|
|
20240827,160600,129647991,1598,1598,1598,1598,0
|
|
20240827,160500,129647991,1598,1598,1598,1598,0
|
|
20240827,160400,129647991,1598,1598,1598,1598,0
|
|
20240827,160300,129647991,1598,1598,1598,1598,0
|
|
20240827,160200,129647991,1598,1598,1598,1598,0
|
|
20240827,160100,129647991,1598,1598,1598,1598,0
|
|
20240827,160000,129647991,1598,1598,1598,1598,0
|
|
20240827,155900,129647991,1598,1598,1598,1598,0
|
|
20240827,155800,129647991,1598,1598,1598,1598,0
|
|
20240827,155700,129647991,1598,1598,1598,1598,0
|
|
20240827,155600,129647991,1598,1598,1598,1598,0
|
|
20240827,155500,129647991,1598,1598,1598,1598,0
|
|
20240827,155400,129647991,1598,1598,1598,1598,0
|
|
20240827,155300,129647991,1598,1598,1598,1598,0
|
|
20240827,155200,129647991,1598,1598,1598,1598,0
|
|
20240827,155100,129647991,1598,1598,1598,1598,0
|
|
20240827,155000,129647991,1598,1598,1598,1598,0
|
|
20240827,154900,129647991,1598,1598,1598,1598,0
|
|
20240827,154800,129647991,1598,1598,1598,1598,0
|
|
20240827,154700,129647991,1598,1598,1598,1598,0
|
|
20240827,154600,129647991,1598,1598,1598,1598,0
|
|
20240827,154500,129647991,1598,1598,1598,1598,0
|
|
20240827,154400,129647991,1598,1598,1598,1598,0
|
|
20240827,154300,129647991,1598,1598,1598,1598,4495
|
|
20240827,154200,129647991,1598,1598,1598,1598,0
|
|
20240827,154100,129647991,1598,1598,1598,1598,0
|
|
20240827,154000,129647991,1598,1598,1598,1598,0
|
|
20240827,153900,129647991,1598,1598,1598,1598,0
|
|
20240827,153800,129647991,1598,1598,1598,1598,0
|
|
20240827,153700,129647991,1598,1598,1598,1598,0
|
|
20240827,153600,129647991,1598,1598,1598,1598,0
|
|
20240827,153500,129647991,1598,1598,1598,1598,0
|
|
20240827,153400,129647991,1598,1598,1598,1598,0
|
|
20240827,153300,129647991,1598,1598,1598,1598,0
|
|
20240827,153200,129647991,1598,1598,1598,1598,0
|
|
20240827,153100,129647991,1598,1598,1598,1598,0
|
|
20240827,153000,129647991,1598,1598,1598,1598,4495
|
|
20240827,152900,122464981,1603,1603,1603,1603,0
|
|
20240827,152800,122464981,1603,1603,1603,1603,0
|
|
20240827,152700,122464981,1603,1603,1603,1603,0
|
|
20240827,152600,122464981,1603,1603,1603,1603,0
|
|
20240827,152500,122464981,1603,1603,1603,1603,0
|
|
20240827,152400,122464981,1603,1603,1603,1603,0
|
|
20240827,152300,122464981,1603,1603,1603,1603,0
|
|
20240827,152200,122464981,1603,1603,1603,1603,0
|
|
20240827,152100,122464981,1603,1603,1603,1603,0
|
|
20240827,152000,122464981,1603,1603,1603,1603,0
|
|
20240827,151900,122464981,1603,1603,1603,1600,152
|
|
20240827,151800,122221685,1602,1602,1602,1602,63
|
|
20240827,151700,122120759,1603,1603,1603,1603,0
|
|
20240827,151600,122120759,1603,1603,1603,1603,0
|
|
20240827,151500,122120759,1603,1603,1603,1603,0
|
|
20240827,151400,122120759,1603,1603,1603,1603,30
|
|
20240827,151300,122072669,1603,1603,1603,1603,0
|
|
20240827,151200,122072669,1603,1603,1603,1603,0
|
|
20240827,151100,122072669,1603,1603,1603,1603,0
|
|
20240827,151000,122072669,1603,1603,1603,1603,56
|
|
20240827,150900,121982901,1603,1602,1603,1602,64
|
|
20240827,150800,121880367,1603,1603,1603,1603,0
|
|
20240827,150700,121880367,1603,1603,1603,1603,0
|
|
20240827,150600,121880367,1603,1603,1603,1603,0
|
|
20240827,150500,121880367,1603,1603,1603,1603,0
|
|
20240827,150400,121880367,1603,1603,1603,1603,0
|
|
20240827,150300,121880367,1603,1602,1603,1602,2
|
|
20240827,150200,121877162,1603,1603,1603,1603,0
|
|
20240827,150100,121877162,1603,1603,1603,1603,0
|
|
20240827,150000,121877162,1603,1603,1603,1603,0
|
|
20240827,145900,121877162,1603,1603,1603,1603,0
|
|
20240827,145800,121877162,1603,1603,1603,1603,0
|
|
20240827,145700,121877162,1603,1599,1603,1599,2
|
|
20240827,145600,121873960,1603,1603,1603,1603,0
|
|
20240827,145500,121873960,1603,1603,1603,1603,0
|
|
20240827,145400,121873960,1603,1603,1603,1603,0
|
|
20240827,145300,121873960,1603,1603,1603,1603,0
|
|
20240827,145200,121873960,1603,1603,1603,1603,0
|
|
20240827,145100,121873960,1603,1603,1603,1603,1
|
|
20240827,145000,121872357,1599,1599,1599,1599,10
|
|
20240827,144900,121856367,1603,1603,1603,1603,1
|
|
20240827,144800,121854764,1601,1601,1601,1601,165
|
|
20240827,144700,121590599,1604,1604,1604,1604,0
|
|
20240827,144600,121590599,1604,1604,1604,1604,0
|
|
20240827,144500,121590599,1604,1604,1604,1604,0
|
|
20240827,144400,121590599,1604,1604,1604,1604,1
|
|
20240827,144300,121588995,1604,1604,1604,1604,0
|
|
20240827,144200,121588995,1604,1604,1604,1604,0
|
|
20240827,144100,121588995,1604,1604,1604,1604,0
|
|
20240827,144000,121588995,1604,1604,1604,1604,1
|
|
20240827,143900,121587391,1604,1604,1604,1604,0
|
|
20240827,143800,121587391,1604,1604,1604,1604,0
|
|
20240827,143700,121587391,1604,1604,1604,1604,0
|
|
20240827,143600,121587391,1604,1604,1604,1604,0
|
|
20240827,143500,121587391,1604,1604,1604,1604,0
|
|
20240827,143400,121587391,1604,1604,1604,1604,0
|
|
20240827,143300,121587391,1604,1604,1604,1604,0
|
|
20240827,143200,121587391,1604,1604,1604,1604,1
|
|
20240827,143100,121585787,1601,1601,1601,1601,1
|
|
20240827,143000,121584186,1604,1604,1604,1604,31
|
|
20240827,142900,121534462,1604,1604,1604,1604,0
|
|
20240827,142800,121534462,1604,1604,1604,1604,1
|
|
20240827,142700,121532858,1604,1604,1604,1604,0
|
|
20240827,142600,121532858,1604,1604,1604,1604,0
|
|
20240827,142500,121532858,1604,1604,1604,1604,1
|
|
20240827,142400,121531254,1604,1604,1604,1604,0
|
|
20240827,142300,121531254,1604,1604,1604,1604,1
|
|
20240827,142200,121529650,1602,1602,1602,1602,160
|
|
20240827,142100,121273330,1602,1602,1602,1602,50
|
|
20240827,142000,121193230,1600,1600,1600,1600,61
|
|
20240827,141900,121095630,1600,1600,1600,1600,1200
|
|
20240827,141800,119175630,1600,1600,1600,1600,1
|
|
20240827,141700,119174030,1599,1599,1599,1599,1
|
|
20240827,141600,119172431,1600,1600,1600,1600,0
|
|
20240827,141500,119172431,1600,1600,1600,1600,0
|
|
20240827,141400,119172431,1600,1600,1600,1600,0
|
|
20240827,141300,119172431,1600,1600,1600,1600,0
|
|
20240827,141200,119172431,1600,1600,1600,1600,0
|
|
20240827,141100,119172431,1600,1600,1600,1600,6
|
|
20240827,141000,119162831,1600,1600,1600,1600,0
|
|
20240827,140900,119162831,1600,1600,1600,1600,0
|
|
20240827,140800,119162831,1600,1600,1600,1600,1
|
|
20240827,140700,119161231,1600,1600,1600,1600,0
|
|
20240827,140600,119161231,1600,1600,1600,1600,0
|
|
20240827,140500,119161231,1600,1600,1600,1600,0
|
|
20240827,140400,119161231,1600,1600,1600,1600,0
|
|
20240827,140300,119161231,1600,1600,1600,1600,1
|
|
20240827,140200,119159631,1600,1600,1600,1600,1
|
|
20240827,140100,119158031,1600,1600,1600,1600,0
|
|
20240827,140000,119158031,1600,1600,1600,1600,0
|
|
20240827,135900,119158031,1600,1600,1600,1600,0
|
|
20240827,135800,119158031,1600,1600,1600,1600,0
|
|
20240827,135700,119158031,1600,1600,1600,1600,0
|
|
20240827,135600,119158031,1600,1600,1600,1600,0
|
|
20240827,135500,119158031,1600,1600,1600,1600,0
|
|
20240827,135400,119158031,1600,1600,1600,1600,0
|
|
20240827,135300,119158031,1600,1600,1600,1600,1
|
|
20240827,135200,119156431,1600,1600,1600,1600,0
|
|
20240827,135100,119156431,1600,1600,1600,1600,0
|
|
20240827,135000,119156431,1600,1600,1600,1600,0
|
|
20240827,134900,119156431,1600,1600,1600,1600,0
|
|
20240827,134800,119156431,1600,1600,1600,1600,1
|
|
20240827,134700,119154831,1600,1600,1600,1599,877
|
|
20240827,134600,117752031,1601,1601,1601,1601,0
|
|
20240827,134500,117752031,1601,1601,1601,1601,0
|
|
20240827,134400,117752031,1601,1601,1601,1601,0
|
|
20240827,134300,117752031,1601,1601,1601,1601,0
|
|
20240827,134200,117752031,1601,1601,1601,1601,0
|
|
20240827,134100,117752031,1601,1600,1601,1600,2
|
|
20240827,134000,117748830,1601,1600,1601,1600,97
|
|
20240827,133900,117593628,1601,1601,1601,1601,1
|
|
20240827,133800,117592027,1600,1600,1600,1600,24
|
|
20240827,133700,117553627,1601,1601,1601,1601,0
|
|
20240827,133600,117553627,1601,1601,1601,1601,1
|
|
20240827,133500,117552026,1602,1602,1602,1602,0
|
|
20240827,133400,117552026,1602,1602,1602,1602,0
|
|
20240827,133300,117552026,1602,1602,1602,1602,0
|
|
20240827,133200,117552026,1602,1602,1602,1602,26
|
|
20240827,133100,117510374,1602,1602,1602,1602,0
|
|
20240827,133000,117510374,1602,1602,1602,1602,0
|
|
20240827,132900,117510374,1602,1602,1602,1602,0
|
|
20240827,132800,117510374,1602,1602,1602,1602,0
|
|
20240827,132700,117510374,1602,1602,1602,1602,153
|
|
20240827,132600,117265268,1603,1603,1603,1603,0
|
|
20240827,132500,117265268,1603,1602,1603,1602,103
|
|
20240827,132400,117100260,1602,1603,1603,1602,2
|
|
20240827,132300,117097055,1603,1603,1603,1603,1
|
|
20240827,132200,117095452,1603,1603,1603,1603,35
|
|
20240827,132100,117039347,1603,1603,1603,1603,0
|
|
20240827,132000,117039347,1603,1603,1603,1603,0
|
|
20240827,131900,117039347,1603,1603,1603,1603,3
|
|
20240827,131800,117034538,1604,1604,1604,1604,0
|
|
20240827,131700,117034538,1604,1604,1604,1604,0
|
|
20240827,131600,117034538,1604,1604,1604,1604,0
|
|
20240827,131500,117034538,1604,1604,1604,1604,0
|
|
20240827,131400,117034538,1604,1603,1604,1603,350
|
|
20240827,131300,116473224,1599,1599,1599,1599,0
|
|
20240827,131200,116473224,1599,1599,1599,1599,0
|
|
20240827,131100,116473224,1599,1599,1599,1599,2
|
|
20240827,131000,116470026,1603,1603,1603,1603,0
|
|
20240827,130900,116470026,1603,1603,1603,1603,10
|
|
20240827,130800,116453996,1603,1603,1603,1603,0
|
|
20240827,130700,116453996,1603,1603,1603,1603,1
|
|
20240827,130600,116452393,1604,1604,1604,1604,0
|
|
20240827,130500,116452393,1604,1604,1604,1604,0
|
|
20240827,130400,116452393,1604,1603,1604,1603,2
|
|
20240827,130300,116449186,1603,1603,1603,1603,0
|
|
20240827,130200,116449186,1603,1603,1603,1603,0
|
|
20240827,130100,116449186,1603,1603,1603,1603,1
|
|
20240827,130000,116447583,1604,1604,1604,1604,0
|
|
20240827,125900,116447583,1604,1604,1604,1604,0
|
|
20240827,125800,116447583,1604,1604,1604,1604,1
|
|
20240827,125700,116445979,1599,1597,1599,1597,238
|
|
20240827,125600,116065419,1599,1599,1599,1599,0
|
|
20240827,125500,116065419,1599,1599,1599,1599,1
|
|
20240827,125400,116063820,1598,1598,1598,1598,166
|
|
20240827,125300,115798552,1598,1598,1598,1598,0
|
|
20240827,125200,115798552,1598,1598,1598,1598,1
|
|
20240827,125100,115796954,1597,1597,1597,1597,2
|
|
20240827,125000,115793760,1597,1597,1597,1597,1
|
|
20240827,124900,115792163,1597,1596,1597,1596,2
|
|
20240827,124800,115788970,1598,1598,1598,1598,1
|
|
20240827,124700,115787372,1597,1597,1597,1597,20
|
|
20240827,124600,115755432,1598,1598,1598,1598,0
|
|
20240827,124500,115755432,1598,1598,1598,1598,0
|
|
20240827,124400,115755432,1598,1598,1598,1598,0
|
|
20240827,124300,115755432,1598,1598,1598,1598,0
|
|
20240827,124200,115755432,1598,1597,1598,1597,6086
|
|
20240827,124100,106035014,1596,1596,1596,1596,0
|
|
20240827,124000,106035014,1596,1596,1596,1596,0
|
|
20240827,123900,106035014,1596,1596,1596,1596,1
|
|
20240827,123800,106033418,1597,1597,1597,1597,0
|
|
20240827,123700,106033418,1597,1596,1597,1596,2
|
|
20240827,123600,106030225,1597,1597,1597,1597,0
|
|
20240827,123500,106030225,1597,1597,1597,1597,0
|
|
20240827,123400,106030225,1597,1597,1597,1597,10
|
|
20240827,123300,106014255,1597,1597,1597,1597,6
|
|
20240827,123200,106004673,1597,1597,1597,1597,0
|
|
20240827,123100,106004673,1597,1597,1597,1597,0
|
|
20240827,123000,106004673,1597,1597,1597,1597,0
|
|
20240827,122900,106004673,1597,1597,1597,1597,1
|
|
20240827,122800,106003076,1596,1596,1596,1596,9
|
|
20240827,122700,105988712,1596,1596,1596,1596,0
|
|
20240827,122600,105988712,1596,1596,1596,1596,0
|
|
20240827,122500,105988712,1596,1596,1596,1596,6
|
|
20240827,122400,105979136,1597,1597,1597,1597,51
|
|
20240827,122300,105897689,1597,1597,1597,1597,50
|
|
20240827,122200,105817839,1598,1598,1598,1598,0
|
|
20240827,122100,105817839,1598,1598,1598,1598,48
|
|
20240827,122000,105741135,1597,1597,1597,1597,0
|
|
20240827,121900,105741135,1597,1597,1597,1597,151
|
|
20240827,121800,105499988,1598,1598,1598,1598,20
|
|
20240827,121700,105468028,1598,1598,1598,1598,10
|
|
20240827,121600,105452048,1597,1598,1598,1597,302
|
|
20240827,121500,104969552,1599,1599,1599,1599,0
|
|
20240827,121400,104969552,1599,1599,1599,1599,0
|
|
20240827,121300,104969552,1599,1599,1599,1599,0
|
|
20240827,121200,104969552,1599,1599,1599,1599,0
|
|
20240827,121100,104969552,1599,1602,1602,1599,523
|
|
20240827,121000,104132465,1603,1603,1603,1603,0
|
|
20240827,120900,104132465,1603,1603,1603,1603,1
|
|
20240827,120800,104130862,1602,1602,1602,1602,4
|
|
20240827,120700,104124454,1602,1602,1602,1602,1
|
|
20240827,120600,104122852,1603,1603,1603,1603,1
|
|
20240827,120500,104121249,1602,1602,1602,1602,3
|
|
20240827,120400,104116443,1604,1604,1604,1604,1
|
|
20240827,120300,104114839,1602,1602,1602,1602,0
|
|
20240827,120200,104114839,1602,1602,1602,1602,1
|
|
20240827,120100,104113237,1604,1603,1604,1603,7
|
|
20240827,120000,104102012,1603,1603,1603,1603,0
|
|
20240827,115900,104102012,1603,1602,1603,1602,21
|
|
20240827,115800,104068350,1603,1603,1603,1603,0
|
|
20240827,115700,104068350,1603,1603,1603,1603,1
|
|
20240827,115600,104066747,1603,1603,1603,1603,1
|
|
20240827,115500,104065144,1602,1602,1602,1602,0
|
|
20240827,115400,104065144,1602,1603,1604,1602,4
|
|
20240827,115300,104058732,1603,1603,1603,1603,0
|
|
20240827,115200,104058732,1603,1603,1603,1603,1
|
|
20240827,115100,104057129,1603,1603,1603,1603,0
|
|
20240827,115000,104057129,1603,1603,1603,1603,1
|
|
20240827,114900,104055526,1602,1602,1602,1602,1
|
|
20240827,114800,104053924,1604,1604,1604,1604,56
|
|
20240827,114700,103964100,1604,1604,1604,1604,56
|
|
20240827,114600,103874276,1604,1604,1604,1604,56
|
|
20240827,114500,103784452,1604,1603,1604,1603,56
|
|
20240827,114400,103694679,1602,1602,1602,1602,20
|
|
20240827,114300,103662639,1602,1602,1602,1602,0
|
|
20240827,114200,103662639,1602,1602,1602,1602,1
|
|
20240827,114100,103661037,1602,1602,1602,1602,1
|
|
20240827,114000,103659435,1603,1603,1603,1603,9
|
|
20240827,113900,103645008,1603,1603,1603,1603,0
|
|
20240827,113800,103645008,1603,1603,1603,1603,0
|
|
20240827,113700,103645008,1603,1603,1603,1603,0
|
|
20240827,113600,103645008,1603,1603,1603,1603,0
|
|
20240827,113500,103645008,1603,1603,1603,1603,1
|
|
20240827,113400,103643405,1603,1603,1603,1603,30
|
|
20240827,113300,103595315,1603,1603,1603,1603,0
|
|
20240827,113200,103595315,1603,1603,1603,1603,298
|
|
20240827,113100,103117621,1604,1604,1604,1604,1
|
|
20240827,113000,103116017,1603,1603,1603,1603,0
|
|
20240827,112900,103116017,1603,1603,1603,1603,1
|
|
20240827,112800,103114414,1603,1603,1603,1603,0
|
|
20240827,112700,103114414,1603,1603,1603,1603,1
|
|
20240827,112600,103112811,1607,1607,1607,1607,0
|
|
20240827,112500,103112811,1607,1607,1607,1607,1
|
|
20240827,112400,103111204,1608,1608,1608,1608,0
|
|
20240827,112300,103111204,1608,1608,1608,1608,0
|
|
20240827,112200,103111204,1608,1608,1608,1608,0
|
|
20240827,112100,103111204,1608,1608,1608,1608,0
|
|
20240827,112000,103111204,1608,1608,1608,1608,1
|
|
20240827,111900,103109596,1597,1607,1607,1597,201
|
|
20240827,111800,102786599,1608,1608,1608,1608,0
|
|
20240827,111700,102786599,1608,1608,1608,1608,5
|
|
20240827,111600,102778559,1608,1608,1608,1608,1
|
|
20240827,111500,102776951,1597,1597,1597,1597,1
|
|
20240827,111400,102775354,1608,1608,1608,1608,0
|
|
20240827,111300,102775354,1608,1608,1608,1608,0
|
|
20240827,111200,102775354,1608,1608,1608,1608,1
|
|
20240827,111100,102773746,1607,1597,1607,1597,2
|
|
20240827,111000,102770542,1608,1608,1608,1608,1
|
|
20240827,110900,102768934,1597,1608,1609,1597,7
|
|
20240827,110800,102757688,1609,1609,1609,1609,2110
|
|
20240827,110700,99362698,1610,1610,1610,1610,0
|
|
20240827,110600,99362698,1610,1608,1610,1608,238
|
|
20240827,110500,98979651,1609,1609,1609,1609,0
|
|
20240827,110400,98979651,1609,1609,1609,1596,66
|
|
20240827,110300,98874250,1610,1610,1610,1610,0
|
|
20240827,110200,98874250,1610,1610,1610,1610,1
|
|
20240827,110100,98872640,1610,1610,1610,1610,1
|
|
20240827,110000,98871030,1610,1610,1610,1610,0
|
|
20240827,105900,98871030,1610,1596,1610,1596,2
|
|
20240827,105800,98867824,1610,1610,1610,1610,62
|
|
20240827,105700,98768004,1612,1600,1612,1600,2
|
|
20240827,105600,98764792,1612,1612,1612,1612,2
|
|
20240827,105500,98761568,1612,1612,1612,1612,1
|
|
20240827,105400,98759956,1613,1613,1613,1613,31
|
|
20240827,105300,98709953,1613,1610,1613,1610,3625
|
|
20240827,105200,92871672,1610,1595,1610,1595,12177
|
|
20240827,105100,73335888,1595,1595,1595,1595,2
|
|
20240827,105000,73332698,1595,1595,1595,1595,1
|
|
20240827,104900,73331103,1589,1589,1589,1589,15966
|
|
20240827,104800,47961129,1589,1589,1589,1589,52
|
|
20240827,104700,47878501,1589,1589,1589,1589,500
|
|
20240827,104600,47084001,1589,1589,1589,1589,1
|
|
20240827,104500,47082412,1589,1588,1589,1588,50
|
|
20240827,104400,47002963,1588,1588,1588,1588,17
|
|
20240827,104300,46975967,1589,1589,1589,1589,1
|
|
20240827,104200,46974378,1588,1588,1588,1588,0
|
|
20240827,104100,46974378,1588,1588,1588,1588,0
|
|
20240827,104000,46974378,1588,1589,1589,1588,22
|
|
20240827,103900,46939440,1589,1589,1589,1589,100
|
|
20240827,103800,46780540,1589,1589,1589,1589,7
|
|
20240827,103700,46769417,1589,1589,1589,1589,1
|
|
20240827,103600,46767828,1588,1588,1588,1588,16
|
|
20240827,103500,46742420,1588,1588,1588,1588,1129
|
|
20240827,103400,44949568,1589,1589,1589,1589,0
|
|
20240827,103300,44949568,1589,1589,1589,1589,0
|
|
20240827,103200,44949568,1589,1589,1589,1589,0
|
|
20240827,103100,44949568,1589,1589,1589,1588,6
|
|
20240827,103000,44940036,1589,1589,1589,1589,1
|
|
20240827,102900,44938447,1588,1589,1589,1588,2060
|
|
20240827,102800,41665983,1589,1589,1589,1589,0
|
|
20240827,102700,41665983,1589,1589,1589,1589,1
|
|
20240827,102600,41664394,1595,1595,1595,1595,0
|
|
20240827,102500,41664394,1595,1594,1595,1594,19
|
|
20240827,102400,41634107,1595,1595,1595,1595,0
|
|
20240827,102300,41634107,1595,1595,1595,1595,0
|
|
20240827,102200,41634107,1595,1594,1595,1594,5
|
|
20240827,102100,41626136,1594,1589,1594,1589,2
|
|
20240827,102000,41622953,1589,1589,1589,1589,0
|
|
20240827,101900,41622953,1589,1589,1589,1589,1
|
|
20240827,101800,41621364,1595,1590,1595,1590,2
|
|
20240827,101700,41618179,1589,1589,1589,1589,1
|
|
20240827,101600,41616590,1589,1589,1589,1589,0
|
|
20240827,101500,41616590,1589,1589,1589,1589,1
|
|
20240827,101400,41615001,1589,1589,1589,1589,20
|
|
20240827,101300,41583221,1589,1589,1589,1589,0
|
|
20240827,101200,41583221,1589,1589,1589,1589,0
|
|
20240827,101100,41583221,1589,1589,1589,1589,0
|
|
20240827,101000,41583221,1589,1589,1589,1589,67
|
|
20240827,100900,41476758,1595,1590,1595,1590,63
|
|
20240827,100800,41376323,1589,1589,1589,1589,0
|
|
20240827,100700,41376323,1589,1589,1589,1589,1
|
|
20240827,100600,41374734,1589,1589,1589,1589,0
|
|
20240827,100500,41374734,1589,1592,1592,1589,680
|
|
20240827,100400,40293392,1593,1593,1593,1593,0
|
|
20240827,100300,40293392,1593,1593,1593,1593,0
|
|
20240827,100200,40293392,1593,1593,1593,1593,1
|
|
20240827,100100,40291799,1593,1593,1593,1593,1
|
|
20240827,100000,40290206,1593,1592,1593,1592,107
|
|
20240827,095900,40119762,1591,1591,1591,1591,1
|
|
20240827,095800,40118171,1596,1596,1596,1596,0
|
|
20240827,095700,40118171,1596,1596,1596,1596,0
|
|
20240827,095600,40118171,1596,1596,1596,1596,0
|
|
20240827,095500,40118171,1596,1596,1596,1596,0
|
|
20240827,095400,40118171,1596,1596,1596,1596,0
|
|
20240827,095300,40118171,1596,1591,1596,1591,516
|
|
20240827,095200,39297210,1592,1593,1593,1592,223
|
|
20240827,095100,38942056,1598,1598,1598,1598,2
|
|
20240827,095000,38938860,1600,1600,1600,1600,0
|
|
20240827,094900,38938860,1600,1600,1600,1600,0
|
|
20240827,094800,38938860,1600,1600,1600,1600,0
|
|
20240827,094700,38938860,1600,1600,1600,1600,0
|
|
20240827,094600,38938860,1600,1600,1600,1600,0
|
|
20240827,094500,38938860,1600,1600,1600,1600,0
|
|
20240827,094400,38938860,1600,1600,1600,1600,30
|
|
20240827,094300,38890860,1605,1605,1605,1605,0
|
|
20240827,094200,38890860,1605,1600,1605,1600,122
|
|
20240827,094100,38695650,1605,1605,1605,1590,3
|
|
20240827,094000,38690850,1590,1590,1590,1590,10
|
|
20240827,093900,38674950,1605,1591,1605,1590,14
|
|
20240827,093800,38652635,1606,1606,1606,1606,0
|
|
20240827,093700,38652635,1606,1606,1606,1606,1
|
|
20240827,093600,38651029,1606,1605,1606,1605,27
|
|
20240827,093500,38607675,1605,1591,1605,1591,28
|
|
20240827,093400,38563113,1591,1591,1591,1591,0
|
|
20240827,093300,38563113,1591,1591,1591,1591,0
|
|
20240827,093200,38563113,1591,1590,1591,1590,59
|
|
20240827,093100,38469302,1590,1590,1590,1590,5
|
|
20240827,093000,38461352,1590,1589,1590,1589,14
|
|
20240827,092900,38439097,1582,1582,1582,1582,1
|
|
20240827,092800,38437515,1590,1590,1590,1590,2
|
|
20240827,092700,38434335,1580,1580,1580,1580,209
|
|
20240827,092600,38104115,1589,1589,1589,1589,22
|
|
20240827,092500,38069157,1590,1590,1590,1590,0
|
|
20240827,092400,38069157,1590,1590,1590,1590,0
|
|
20240827,092300,38069157,1590,1578,1590,1578,443
|
|
20240827,092200,37364799,1590,1590,1590,1590,0
|
|
20240827,092100,37364799,1590,1578,1590,1578,113
|
|
20240827,092000,37186462,1578,1578,1578,1578,0
|
|
20240827,091900,37186462,1578,1570,1578,1570,367
|
|
20240827,091800,36610252,1573,1578,1584,1570,7164
|
|
20240827,091700,25323581,1585,1581,1590,1577,1809
|
|
20240827,091600,22469445,1590,1589,1590,1589,2
|
|
20240827,091500,22466266,1582,1582,1582,1582,270
|
|
20240827,091400,22039126,1591,1591,1591,1591,58
|
|
20240827,091300,21946848,1606,1605,1606,1605,2
|
|
20240827,091200,21943637,1591,1591,1606,1591,1452
|
|
20240827,091100,19633490,1606,1606,1606,1576,8272
|
|
20240827,091000,6482580,1606,1606,1606,1606,0
|
|
20240827,090900,6482580,1606,1603,1606,1595,2343
|
|
20240827,090800,2722716,1604,1604,1604,1604,2
|
|
20240827,090700,2719508,1605,1605,1605,1605,0
|
|
20240827,090600,2719508,1605,1605,1605,1595,20
|
|
20240827,090500,2687498,1605,1605,1605,1605,270
|
|
20240827,090400,2254148,1606,1606,1606,1606,4
|
|
20240827,090300,2247724,1606,1606,1606,1606,254
|
|
20240827,090200,1839800,1606,1606,1606,1595,102
|
|
20240827,090100,1675999,1606,1595,1606,1595,46
|
|
20240827,090000,1602607,1607,1601,1607,1601,1001
|