598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,185500,182732703,1523,1523,1523,1523,1167
|
|
20240823,185400,182732703,1523,1523,1523,1523,0
|
|
20240823,185300,182732703,1523,1523,1523,1523,0
|
|
20240823,185200,182732703,1523,1523,1523,1523,0
|
|
20240823,185100,182732703,1523,1523,1523,1523,0
|
|
20240823,185000,182732703,1523,1523,1523,1523,0
|
|
20240823,184900,182732703,1523,1523,1523,1523,0
|
|
20240823,184800,182732703,1523,1523,1523,1523,0
|
|
20240823,184700,182732703,1523,1523,1523,1523,0
|
|
20240823,184600,182732703,1523,1523,1523,1523,0
|
|
20240823,184500,182732703,1523,1523,1523,1523,0
|
|
20240823,184400,182732703,1523,1523,1523,1523,0
|
|
20240823,184300,182732703,1523,1523,1523,1523,0
|
|
20240823,184200,182732703,1523,1523,1523,1523,0
|
|
20240823,184100,182732703,1523,1523,1523,1523,0
|
|
20240823,184000,182732703,1523,1523,1523,1523,0
|
|
20240823,183900,182732703,1523,1523,1523,1523,0
|
|
20240823,183800,182732703,1523,1523,1523,1523,0
|
|
20240823,183700,182732703,1523,1523,1523,1523,0
|
|
20240823,183600,182732703,1523,1523,1523,1523,0
|
|
20240823,183500,182732703,1523,1523,1523,1523,0
|
|
20240823,183400,182732703,1523,1523,1523,1523,0
|
|
20240823,183300,182732703,1523,1523,1523,1523,0
|
|
20240823,183200,182732703,1523,1523,1523,1523,0
|
|
20240823,183100,182732703,1523,1523,1523,1523,0
|
|
20240823,183000,182732703,1523,1523,1523,1523,0
|
|
20240823,182900,182732703,1523,1523,1523,1523,0
|
|
20240823,182800,182732703,1523,1523,1523,1523,0
|
|
20240823,182700,182732703,1523,1523,1523,1523,0
|
|
20240823,182600,182732703,1523,1523,1523,1523,0
|
|
20240823,182500,182732703,1523,1523,1523,1523,1167
|
|
20240823,182400,182732703,1523,1523,1523,1523,0
|
|
20240823,182300,182732703,1523,1523,1523,1523,0
|
|
20240823,182200,182732703,1523,1523,1523,1523,0
|
|
20240823,182100,182732703,1523,1523,1523,1523,0
|
|
20240823,182000,182732703,1523,1523,1523,1523,0
|
|
20240823,181900,182732703,1523,1523,1523,1523,0
|
|
20240823,181800,182732703,1523,1523,1523,1523,0
|
|
20240823,181700,182732703,1523,1523,1523,1523,0
|
|
20240823,181600,182732703,1523,1523,1523,1523,0
|
|
20240823,181500,182732703,1523,1523,1523,1523,0
|
|
20240823,181400,182732703,1523,1523,1523,1523,0
|
|
20240823,181300,182732703,1523,1523,1523,1523,0
|
|
20240823,181200,182732703,1523,1523,1523,1523,0
|
|
20240823,181100,182732703,1523,1523,1523,1523,0
|
|
20240823,181000,182732703,1523,1523,1523,1523,0
|
|
20240823,180900,182732703,1523,1523,1523,1523,0
|
|
20240823,180800,182732703,1523,1523,1523,1523,0
|
|
20240823,180700,182732703,1523,1523,1523,1523,0
|
|
20240823,180600,182732703,1523,1523,1523,1523,0
|
|
20240823,180500,182732703,1523,1523,1523,1523,0
|
|
20240823,180400,182732703,1523,1523,1523,1523,0
|
|
20240823,180300,182732703,1523,1523,1523,1523,0
|
|
20240823,180200,182732703,1523,1523,1523,1523,0
|
|
20240823,180100,182732703,1523,1523,1523,1523,0
|
|
20240823,180000,182732703,1523,1523,1523,1523,0
|
|
20240823,175900,182732703,1523,1523,1523,1523,0
|
|
20240823,175800,182732703,1523,1523,1523,1523,0
|
|
20240823,175700,182732703,1523,1523,1523,1523,0
|
|
20240823,175600,182732703,1523,1523,1523,1523,0
|
|
20240823,175500,182732703,1523,1523,1523,1523,1167
|
|
20240823,175400,182732703,1523,1523,1523,1523,0
|
|
20240823,175300,182732703,1523,1523,1523,1523,0
|
|
20240823,175200,182732703,1523,1523,1523,1523,0
|
|
20240823,175100,182732703,1523,1523,1523,1523,0
|
|
20240823,175000,182732703,1523,1523,1523,1523,0
|
|
20240823,174900,182732703,1523,1523,1523,1523,0
|
|
20240823,174800,182732703,1523,1523,1523,1523,0
|
|
20240823,174700,182732703,1523,1523,1523,1523,0
|
|
20240823,174600,182732703,1523,1523,1523,1523,0
|
|
20240823,174500,182732703,1523,1523,1523,1523,0
|
|
20240823,174400,182732703,1523,1523,1523,1523,0
|
|
20240823,174300,182732703,1523,1523,1523,1523,0
|
|
20240823,174200,182732703,1523,1523,1523,1523,0
|
|
20240823,174100,182732703,1523,1523,1523,1523,0
|
|
20240823,174000,182732703,1523,1523,1523,1523,0
|
|
20240823,173900,182732703,1523,1523,1523,1523,0
|
|
20240823,173800,182732703,1523,1523,1523,1523,0
|
|
20240823,173700,182732703,1523,1523,1523,1523,0
|
|
20240823,173600,182732703,1523,1523,1523,1523,0
|
|
20240823,173500,182732703,1523,1523,1523,1523,0
|
|
20240823,173400,182732703,1523,1523,1523,1523,0
|
|
20240823,173300,182732703,1523,1523,1523,1523,0
|
|
20240823,173200,182732703,1523,1523,1523,1523,0
|
|
20240823,173100,182732703,1523,1523,1523,1523,0
|
|
20240823,173000,182732703,1523,1523,1523,1523,0
|
|
20240823,172900,182732703,1523,1523,1523,1523,0
|
|
20240823,172800,182732703,1523,1523,1523,1523,0
|
|
20240823,172700,182732703,1523,1523,1523,1523,0
|
|
20240823,172600,182732703,1523,1523,1523,1523,0
|
|
20240823,172500,182732703,1523,1523,1523,1523,1167
|
|
20240823,172400,182732703,1523,1523,1523,1523,0
|
|
20240823,172300,182732703,1523,1523,1523,1523,0
|
|
20240823,172200,182732703,1523,1523,1523,1523,0
|
|
20240823,172100,182732703,1523,1523,1523,1523,0
|
|
20240823,172000,182732703,1523,1523,1523,1523,0
|
|
20240823,171900,182732703,1523,1523,1523,1523,0
|
|
20240823,171800,182732703,1523,1523,1523,1523,0
|
|
20240823,171700,182732703,1523,1523,1523,1523,0
|
|
20240823,171600,182732703,1523,1523,1523,1523,0
|
|
20240823,171500,182732703,1523,1523,1523,1523,0
|
|
20240823,171400,182732703,1523,1523,1523,1523,0
|
|
20240823,171300,182732703,1523,1523,1523,1523,0
|
|
20240823,171200,182732703,1523,1523,1523,1523,0
|
|
20240823,171100,182732703,1523,1523,1523,1523,0
|
|
20240823,171000,182732703,1523,1523,1523,1523,0
|
|
20240823,170900,182732703,1523,1523,1523,1523,0
|
|
20240823,170800,182732703,1523,1523,1523,1523,0
|
|
20240823,170700,182732703,1523,1523,1523,1523,0
|
|
20240823,170600,182732703,1523,1523,1523,1523,0
|
|
20240823,170500,182732703,1523,1523,1523,1523,0
|
|
20240823,170400,182732703,1523,1523,1523,1523,0
|
|
20240823,170300,182732703,1523,1523,1523,1523,0
|
|
20240823,170200,182732703,1523,1523,1523,1523,0
|
|
20240823,170100,182732703,1523,1523,1523,1523,0
|
|
20240823,170000,182732703,1523,1523,1523,1523,0
|
|
20240823,165900,182732703,1523,1523,1523,1523,0
|
|
20240823,165800,182732703,1523,1523,1523,1523,0
|
|
20240823,165700,182732703,1523,1523,1523,1523,0
|
|
20240823,165600,182732703,1523,1523,1523,1523,0
|
|
20240823,165500,182732703,1523,1523,1523,1523,1167
|
|
20240823,165400,182732703,1523,1523,1523,1523,0
|
|
20240823,165300,182732703,1523,1523,1523,1523,0
|
|
20240823,165200,182732703,1523,1523,1523,1523,0
|
|
20240823,165100,182732703,1523,1523,1523,1523,0
|
|
20240823,165000,182732703,1523,1523,1523,1523,0
|
|
20240823,164900,182732703,1523,1523,1523,1523,0
|
|
20240823,164800,182732703,1523,1523,1523,1523,0
|
|
20240823,164700,182732703,1523,1523,1523,1523,0
|
|
20240823,164600,182732703,1523,1523,1523,1523,0
|
|
20240823,164500,182732703,1523,1523,1523,1523,0
|
|
20240823,164400,182732703,1523,1523,1523,1523,0
|
|
20240823,164300,182732703,1523,1523,1523,1523,0
|
|
20240823,164200,182732703,1523,1523,1523,1523,0
|
|
20240823,164100,182732703,1523,1523,1523,1523,0
|
|
20240823,164000,182732703,1523,1523,1523,1523,0
|
|
20240823,163900,182732703,1523,1523,1523,1523,0
|
|
20240823,163800,182732703,1523,1523,1523,1523,0
|
|
20240823,163700,182732703,1523,1523,1523,1523,0
|
|
20240823,163600,182732703,1523,1523,1523,1523,0
|
|
20240823,163500,182732703,1523,1523,1523,1523,0
|
|
20240823,163400,182732703,1523,1523,1523,1523,0
|
|
20240823,163300,182732703,1523,1523,1523,1523,0
|
|
20240823,163200,182732703,1523,1523,1523,1523,0
|
|
20240823,163100,182732703,1523,1523,1523,1523,0
|
|
20240823,163000,182732703,1523,1523,1523,1523,0
|
|
20240823,162900,182732703,1523,1523,1523,1523,0
|
|
20240823,162800,182732703,1523,1523,1523,1523,0
|
|
20240823,162700,182732703,1523,1523,1523,1523,0
|
|
20240823,162600,182732703,1523,1523,1523,1523,0
|
|
20240823,162500,182732703,1523,1523,1523,1523,1167
|
|
20240823,162400,182732703,1523,1523,1523,1523,0
|
|
20240823,162300,182732703,1523,1523,1523,1523,0
|
|
20240823,162200,182732703,1523,1523,1523,1523,0
|
|
20240823,162100,182732703,1523,1523,1523,1523,0
|
|
20240823,162000,182732703,1523,1523,1523,1523,0
|
|
20240823,161900,182732703,1523,1523,1523,1523,0
|
|
20240823,161800,182732703,1523,1523,1523,1523,0
|
|
20240823,161700,182732703,1523,1523,1523,1523,0
|
|
20240823,161600,182732703,1523,1523,1523,1523,0
|
|
20240823,161500,182732703,1523,1523,1523,1523,0
|
|
20240823,161400,182732703,1523,1523,1523,1523,0
|
|
20240823,161300,182732703,1523,1523,1523,1523,0
|
|
20240823,161200,182732703,1523,1523,1523,1523,0
|
|
20240823,161100,182732703,1523,1523,1523,1523,0
|
|
20240823,161000,182732703,1523,1523,1523,1523,0
|
|
20240823,160900,182732703,1523,1523,1523,1523,0
|
|
20240823,160800,182732703,1523,1523,1523,1523,0
|
|
20240823,160700,182732703,1523,1523,1523,1523,0
|
|
20240823,160600,182732703,1523,1523,1523,1523,0
|
|
20240823,160500,182732703,1523,1523,1523,1523,0
|
|
20240823,160400,182732703,1523,1523,1523,1523,0
|
|
20240823,160300,182732703,1523,1523,1523,1523,0
|
|
20240823,160200,182732703,1523,1523,1523,1523,0
|
|
20240823,160100,182732703,1523,1523,1523,1523,0
|
|
20240823,160000,182732703,1523,1523,1523,1523,0
|
|
20240823,155900,182732703,1523,1523,1523,1523,0
|
|
20240823,155800,182732703,1523,1523,1523,1523,0
|
|
20240823,155700,182732703,1523,1523,1523,1523,0
|
|
20240823,155600,182732703,1523,1523,1523,1523,0
|
|
20240823,155500,182732703,1523,1523,1523,1523,1167
|
|
20240823,155400,182732703,1523,1523,1523,1523,0
|
|
20240823,155300,182732703,1523,1523,1523,1523,0
|
|
20240823,155200,182732703,1523,1523,1523,1523,0
|
|
20240823,155100,182732703,1523,1523,1523,1523,0
|
|
20240823,155000,182732703,1523,1523,1523,1523,0
|
|
20240823,154900,182732703,1523,1523,1523,1523,0
|
|
20240823,154800,182732703,1523,1523,1523,1523,0
|
|
20240823,154700,182732703,1523,1523,1523,1523,0
|
|
20240823,154600,182732703,1523,1523,1523,1523,0
|
|
20240823,154500,182732703,1523,1523,1523,1523,0
|
|
20240823,154400,182732703,1523,1523,1523,1523,0
|
|
20240823,154300,182732703,1523,1523,1523,1523,0
|
|
20240823,154200,182732703,1523,1523,1523,1523,0
|
|
20240823,154100,182732703,1523,1523,1523,1523,0
|
|
20240823,154000,182732703,1523,1523,1523,1523,0
|
|
20240823,153900,182732703,1523,1523,1523,1523,0
|
|
20240823,153800,182732703,1523,1523,1523,1523,0
|
|
20240823,153700,182732703,1523,1523,1523,1523,0
|
|
20240823,153600,182732703,1523,1523,1523,1523,0
|
|
20240823,153500,182732703,1523,1523,1523,1523,0
|
|
20240823,153400,182732703,1523,1523,1523,1523,0
|
|
20240823,153300,182732703,1523,1523,1523,1523,0
|
|
20240823,153200,182732703,1523,1523,1523,1523,0
|
|
20240823,153100,182732703,1523,1523,1523,1523,0
|
|
20240823,153000,182732703,1523,1523,1523,1523,1167
|
|
20240823,152900,180955362,1523,1523,1523,1523,0
|
|
20240823,152800,180955362,1523,1523,1523,1523,0
|
|
20240823,152700,180955362,1523,1523,1523,1523,0
|
|
20240823,152600,180955362,1523,1523,1523,1523,0
|
|
20240823,152500,180955362,1523,1523,1523,1523,0
|
|
20240823,152400,180955362,1523,1523,1523,1523,0
|
|
20240823,152300,180955362,1523,1523,1523,1523,0
|
|
20240823,152200,180955362,1523,1523,1523,1523,0
|
|
20240823,152100,180955362,1523,1523,1523,1523,0
|
|
20240823,152000,180955362,1523,1523,1523,1523,0
|
|
20240823,151900,180955362,1523,1522,1523,1522,291
|
|
20240823,151800,180512272,1523,1515,1523,1515,97
|
|
20240823,151700,180364917,1523,1523,1523,1523,0
|
|
20240823,151600,180364917,1523,1523,1523,1523,0
|
|
20240823,151500,180364917,1523,1523,1523,1523,0
|
|
20240823,151400,180364917,1523,1523,1523,1523,0
|
|
20240823,151300,180364917,1523,1523,1523,1523,40
|
|
20240823,151200,180303997,1523,1523,1523,1523,7
|
|
20240823,151100,180293336,1523,1523,1523,1523,3
|
|
20240823,151000,180288767,1515,1515,1515,1515,0
|
|
20240823,150900,180288767,1515,1515,1515,1515,418
|
|
20240823,150800,179655497,1515,1515,1515,1515,0
|
|
20240823,150700,179655497,1515,1515,1515,1515,0
|
|
20240823,150600,179655497,1515,1515,1515,1515,0
|
|
20240823,150500,179655497,1515,1515,1515,1515,200
|
|
20240823,150400,179352497,1524,1524,1524,1524,2436
|
|
20240823,150300,175640033,1524,1524,1524,1524,0
|
|
20240823,150200,175640033,1524,1524,1524,1524,0
|
|
20240823,150100,175640033,1524,1524,1524,1524,0
|
|
20240823,150000,175640033,1524,1524,1524,1524,0
|
|
20240823,145900,175640033,1524,1524,1524,1524,0
|
|
20240823,145800,175640033,1524,1520,1524,1520,1010
|
|
20240823,145700,174104794,1519,1519,1519,1519,899
|
|
20240823,145600,172739213,1519,1519,1519,1519,0
|
|
20240823,145500,172739213,1519,1519,1519,1519,1
|
|
20240823,145400,172737694,1514,1514,1514,1514,0
|
|
20240823,145300,172737694,1514,1514,1514,1514,0
|
|
20240823,145200,172737694,1514,1514,1514,1514,0
|
|
20240823,145100,172737694,1514,1514,1514,1514,0
|
|
20240823,145000,172737694,1514,1514,1514,1514,0
|
|
20240823,144900,172737694,1514,1514,1514,1514,0
|
|
20240823,144800,172737694,1514,1514,1514,1514,740
|
|
20240823,144700,171617334,1520,1520,1520,1520,0
|
|
20240823,144600,171617334,1520,1518,1520,1518,335
|
|
20240823,144500,171108146,1509,1509,1509,1509,0
|
|
20240823,144400,171108146,1509,1509,1509,1509,0
|
|
20240823,144300,171108146,1509,1509,1509,1509,15254
|
|
20240823,144200,148089860,1508,1508,1508,1508,411
|
|
20240823,144100,147470072,1521,1521,1521,1521,0
|
|
20240823,144000,147470072,1521,1521,1521,1521,1
|
|
20240823,143900,147468551,1508,1509,1509,1508,170
|
|
20240823,143800,147212121,1508,1511,1511,1508,2155
|
|
20240823,143700,143961314,1519,1518,1519,1518,1422
|
|
20240823,143600,141802218,1517,1517,1517,1517,0
|
|
20240823,143500,141802218,1517,1516,1517,1516,911
|
|
20240823,143400,140420444,1509,1509,1509,1509,0
|
|
20240823,143300,140420444,1509,1509,1509,1509,0
|
|
20240823,143200,140420444,1509,1509,1509,1509,0
|
|
20240823,143100,140420444,1509,1509,1509,1509,43
|
|
20240823,143000,140355557,1516,1516,1516,1516,1
|
|
20240823,142900,140354041,1509,1509,1509,1509,493
|
|
20240823,142800,139610104,1509,1509,1509,1509,42
|
|
20240823,142700,139546726,1508,1508,1508,1508,43
|
|
20240823,142600,139481882,1508,1508,1508,1508,42
|
|
20240823,142500,139418546,1508,1508,1508,1508,0
|
|
20240823,142400,139418546,1508,1508,1508,1508,43
|
|
20240823,142300,139353702,1508,1508,1508,1508,42
|
|
20240823,142200,139290366,1508,1508,1508,1508,43
|
|
20240823,142100,139225522,1508,1508,1508,1508,42
|
|
20240823,142000,139162186,1508,1508,1508,1508,0
|
|
20240823,141900,139162186,1508,1508,1508,1508,43
|
|
20240823,141800,139097342,1508,1508,1508,1508,942
|
|
20240823,141700,137676806,1508,1508,1508,1508,43
|
|
20240823,141600,137611962,1507,1507,1507,1507,42
|
|
20240823,141500,137548668,1507,1507,1507,1507,0
|
|
20240823,141400,137548668,1507,1507,1507,1507,43
|
|
20240823,141300,137483867,1507,1507,1507,1507,43
|
|
20240823,141200,137419066,1516,1506,1516,1506,43
|
|
20240823,141100,137354298,1508,1508,1508,1508,0
|
|
20240823,141000,137354298,1508,1508,1508,1508,1243
|
|
20240823,140900,135479854,1508,1508,1508,1508,42
|
|
20240823,140800,135416518,1505,1505,1505,1505,43
|
|
20240823,140700,135351803,1503,1503,1503,1503,42
|
|
20240823,140600,135288677,1502,1516,1517,1502,21709
|
|
20240823,140500,102588386,1516,1515,1516,1515,1242
|
|
20240823,140400,100705713,1509,1509,1509,1509,42
|
|
20240823,140300,100642335,1509,1509,1509,1509,43
|
|
20240823,140200,100577448,1509,1509,1509,1509,42
|
|
20240823,140100,100514070,1509,1509,1509,1509,0
|
|
20240823,140000,100514070,1509,1509,1509,1509,43
|
|
20240823,135900,100449183,1509,1509,1509,1509,43
|
|
20240823,135800,100384296,1509,1509,1509,1509,42
|
|
20240823,135700,100320918,1509,1509,1509,1509,43
|
|
20240823,135600,100256031,1509,1509,1509,1509,0
|
|
20240823,135500,100256031,1509,1509,1509,1509,42
|
|
20240823,135400,100192653,1508,1508,1508,1508,43
|
|
20240823,135300,100127809,1508,1508,1508,1508,42
|
|
20240823,135200,100064473,1508,1508,1508,1508,43
|
|
20240823,135100,99999629,1508,1508,1508,1508,0
|
|
20240823,135000,99999629,1508,1508,1508,1508,42
|
|
20240823,134900,99936293,1508,1516,1516,1508,643
|
|
20240823,134800,98961849,1508,1508,1508,1508,42
|
|
20240823,134700,98898513,1508,1508,1508,1508,0
|
|
20240823,134600,98898513,1508,1515,1517,1508,83
|
|
20240823,134500,98773045,1508,1508,1508,1508,42
|
|
20240823,134400,98709709,1508,1508,1508,1508,43
|
|
20240823,134300,98644865,1508,1508,1508,1508,43
|
|
20240823,134200,98580021,1508,1508,1508,1508,0
|
|
20240823,134100,98580021,1508,1508,1508,1508,42
|
|
20240823,134000,98516685,1508,1508,1508,1508,43
|
|
20240823,133900,98451841,1508,1508,1508,1508,89
|
|
20240823,133800,98317629,1508,1508,1508,1508,43
|
|
20240823,133700,98252785,1508,1508,1508,1508,0
|
|
20240823,133600,98252785,1508,1508,1508,1508,42
|
|
20240823,133500,98189449,1508,1508,1508,1508,43
|
|
20240823,133400,98124605,1508,1508,1508,1508,42
|
|
20240823,133300,98061269,1508,1508,1508,1508,43
|
|
20240823,133200,97996425,1508,1508,1508,1508,0
|
|
20240823,133100,97996425,1508,1515,1515,1508,45
|
|
20240823,133000,97928544,1508,1508,1508,1508,43
|
|
20240823,132900,97863700,1508,1508,1508,1508,42
|
|
20240823,132800,97800364,1515,1515,1515,1515,0
|
|
20240823,132700,97800364,1515,1508,1515,1508,410
|
|
20240823,132600,97179515,1508,1508,1508,1508,43
|
|
20240823,132500,97114671,1508,1508,1508,1508,42
|
|
20240823,132400,97051335,1508,1508,1508,1508,43
|
|
20240823,132300,96986491,1508,1508,1508,1508,0
|
|
20240823,132200,96986491,1508,1508,1508,1508,42
|
|
20240823,132100,96923155,1508,1508,1508,1508,43
|
|
20240823,132000,96858311,1515,1507,1515,1507,311
|
|
20240823,131900,96387482,1507,1507,1507,1507,43
|
|
20240823,131800,96322681,1507,1507,1507,1507,0
|
|
20240823,131700,96322681,1507,1507,1507,1507,42
|
|
20240823,131600,96259387,1506,1507,1507,1506,586
|
|
20240823,131500,95376733,1507,1507,1507,1507,42
|
|
20240823,131400,95313439,1507,1507,1507,1507,43
|
|
20240823,131300,95248638,1507,1507,1507,1507,0
|
|
20240823,131200,95248638,1507,1507,1507,1507,42
|
|
20240823,131100,95185344,1507,1507,1507,1507,43
|
|
20240823,131000,95120543,1507,1507,1507,1507,43
|
|
20240823,130900,95055742,1506,1506,1506,1506,42
|
|
20240823,130800,94992490,1516,1506,1516,1506,2810
|
|
20240823,130700,90760610,1506,1506,1506,1506,43
|
|
20240823,130600,90695852,1506,1506,1506,1506,42
|
|
20240823,130500,90632600,1505,1505,1505,1505,43
|
|
20240823,130400,90567885,1505,1505,1505,1505,0
|
|
20240823,130300,90567885,1505,1516,1516,1505,43
|
|
20240823,130200,90503159,1505,1505,1505,1505,43
|
|
20240823,130100,90438444,1506,1506,1506,1506,1939
|
|
20240823,130000,87518310,1506,1506,1506,1506,43
|
|
20240823,125900,87453552,1507,1507,1507,1507,857
|
|
20240823,125800,86162053,1508,1508,1508,1508,1446
|
|
20240823,125700,83981485,1508,1508,1508,1508,43
|
|
20240823,125600,83916641,1508,1508,1508,1508,43
|
|
20240823,125500,83851797,1508,1508,1508,1508,42
|
|
20240823,125400,83788461,1509,1509,1509,1509,500
|
|
20240823,125300,83033961,1509,1509,1509,1509,43
|
|
20240823,125200,82969074,1508,1508,1508,1508,42
|
|
20240823,125100,82905738,1508,1508,1508,1508,43
|
|
20240823,125000,82840894,1516,1508,1516,1508,182
|
|
20240823,124900,82565318,1508,1508,1508,1508,0
|
|
20240823,124800,82565318,1508,1516,1516,1508,44
|
|
20240823,124700,82498958,1508,1516,1516,1508,43
|
|
20240823,124600,82434106,1509,1509,1509,1509,43
|
|
20240823,124500,82369219,1508,1508,1508,1508,42
|
|
20240823,124400,82305883,1508,1508,1508,1508,0
|
|
20240823,124300,82305883,1508,1508,1508,1508,43
|
|
20240823,124200,82241039,1517,1508,1517,1508,43
|
|
20240823,124100,82176186,1508,1508,1508,1508,43
|
|
20240823,124000,82111342,1508,1508,1508,1508,0
|
|
20240823,123900,82111342,1508,1508,1508,1508,43
|
|
20240823,123800,82046498,1508,1508,1508,1508,42
|
|
20240823,123700,81983162,1508,1508,1508,1508,43
|
|
20240823,123600,81918318,1508,1508,1508,1508,42
|
|
20240823,123500,81854982,1510,1510,1510,1510,0
|
|
20240823,123400,81854982,1510,1510,1510,1510,43
|
|
20240823,123300,81790052,1510,1510,1510,1510,42
|
|
20240823,123200,81726632,1510,1510,1510,1510,43
|
|
20240823,123100,81661702,1510,1510,1510,1510,42
|
|
20240823,123000,81598282,1510,1510,1510,1510,0
|
|
20240823,122900,81598282,1510,1510,1510,1510,43
|
|
20240823,122800,81533352,1510,1515,1515,1510,1060
|
|
20240823,122700,79927662,1510,1510,1510,1510,43
|
|
20240823,122600,79862732,1510,1510,1510,1510,42
|
|
20240823,122500,79799312,1514,1514,1514,1514,0
|
|
20240823,122400,79799312,1514,1510,1514,1510,74
|
|
20240823,122300,79687448,1510,1510,1510,1510,43
|
|
20240823,122200,79622518,1508,1508,1508,1508,42
|
|
20240823,122100,79559182,1508,1508,1508,1508,0
|
|
20240823,122000,79559182,1508,1508,1508,1508,43
|
|
20240823,121900,79494338,1508,1508,1508,1508,42
|
|
20240823,121800,79431002,1508,1508,1508,1508,43
|
|
20240823,121700,79366158,1508,1508,1508,1508,42
|
|
20240823,121600,79302822,1514,1514,1514,1514,199
|
|
20240823,121500,79001536,1508,1508,1508,1508,43
|
|
20240823,121400,78936692,1508,1508,1508,1508,42
|
|
20240823,121300,78873356,1508,1508,1508,1508,43
|
|
20240823,121200,78808512,1508,1508,1508,1508,42
|
|
20240823,121100,78745176,1508,1508,1508,1508,0
|
|
20240823,121000,78745176,1508,1508,1508,1508,43
|
|
20240823,120900,78680332,1508,1508,1508,1508,42
|
|
20240823,120800,78616996,1508,1508,1508,1508,43
|
|
20240823,120700,78552152,1508,1508,1508,1508,43
|
|
20240823,120600,78487308,1514,1514,1514,1514,5
|
|
20240823,120500,78479738,1507,1507,1507,1507,42
|
|
20240823,120400,78416444,1507,1507,1507,1507,43
|
|
20240823,120300,78351643,1507,1507,1507,1507,42
|
|
20240823,120200,78288349,1507,1507,1507,1507,43
|
|
20240823,120100,78223548,1507,1507,1507,1507,0
|
|
20240823,120000,78223548,1507,1507,1507,1507,42
|
|
20240823,115900,78160254,1507,1507,1507,1507,43
|
|
20240823,115800,78095453,1507,1507,1507,1507,42
|
|
20240823,115700,78032159,1507,1507,1507,1507,0
|
|
20240823,115600,78032159,1507,1507,1514,1507,66
|
|
20240823,115500,77932676,1507,1507,1507,1507,43
|
|
20240823,115400,77867875,1507,1507,1507,1507,43
|
|
20240823,115300,77803074,1514,1507,1514,1507,53
|
|
20240823,115200,77723133,1507,1507,1507,1507,0
|
|
20240823,115100,77723133,1507,1507,1507,1507,42
|
|
20240823,115000,77659839,1507,1507,1507,1507,43
|
|
20240823,114900,77595038,1507,1507,1507,1507,42
|
|
20240823,114800,77531744,1507,1507,1507,1507,43
|
|
20240823,114700,77466943,1507,1507,1507,1507,0
|
|
20240823,114600,77466943,1507,1507,1507,1507,42
|
|
20240823,114500,77403649,1514,1507,1514,1507,44
|
|
20240823,114400,77337334,1514,1507,1514,1507,43
|
|
20240823,114300,77272526,1507,1507,1507,1507,43
|
|
20240823,114200,77207725,1508,1508,1508,1508,1
|
|
20240823,114100,77206217,1507,1507,1507,1507,42
|
|
20240823,114000,77142923,1507,1508,1508,1507,89
|
|
20240823,113900,77008754,1508,1508,1508,1508,45
|
|
20240823,113800,76940894,1508,1508,1508,1508,43
|
|
20240823,113700,76876050,1508,1508,1508,1508,0
|
|
20240823,113600,76876050,1508,1508,1508,1508,43
|
|
20240823,113500,76811206,1508,1508,1508,1508,42
|
|
20240823,113400,76747870,1508,1508,1508,1508,43
|
|
20240823,113300,76683026,1508,1508,1508,1508,0
|
|
20240823,113200,76683026,1508,1508,1508,1508,42
|
|
20240823,113100,76619690,1507,1507,1507,1507,43
|
|
20240823,113000,76554889,1506,1506,1506,1506,42
|
|
20240823,112900,76491637,1506,1506,1506,1506,43
|
|
20240823,112800,76426879,1506,1506,1506,1506,0
|
|
20240823,112700,76426879,1506,1506,1506,1506,42
|
|
20240823,112600,76363627,1506,1506,1506,1506,43
|
|
20240823,112500,76298869,1514,1505,1514,1505,47
|
|
20240823,112400,76228089,1505,1505,1505,1505,43
|
|
20240823,112300,76163374,1505,1505,1505,1505,0
|
|
20240823,112200,76163374,1505,1505,1505,1505,42
|
|
20240823,112100,76100164,1505,1505,1505,1505,53
|
|
20240823,112000,76020399,1505,1505,1505,1505,43
|
|
20240823,111900,75955684,1505,1505,1505,1505,42
|
|
20240823,111800,75892474,1506,1506,1506,1506,0
|
|
20240823,111700,75892474,1506,1506,1506,1506,43
|
|
20240823,111600,75827716,1505,1505,1505,1505,42
|
|
20240823,111500,75764506,1514,1506,1514,1506,44
|
|
20240823,111400,75698234,1506,1506,1506,1506,0
|
|
20240823,111300,75698234,1506,1506,1506,1506,42
|
|
20240823,111200,75634982,1505,1505,1505,1505,43
|
|
20240823,111100,75570267,1505,1505,1505,1505,42
|
|
20240823,111000,75507057,1505,1505,1505,1505,43
|
|
20240823,110900,75442342,1505,1505,1505,1505,0
|
|
20240823,110800,75442342,1505,1505,1505,1505,42
|
|
20240823,110700,75379132,1505,1505,1505,1505,43
|
|
20240823,110600,75314417,1506,1506,1506,1506,42
|
|
20240823,110500,75251165,1505,1505,1505,1505,243
|
|
20240823,110400,74885450,1506,1506,1506,1506,0
|
|
20240823,110300,74885450,1506,1505,1506,1505,759
|
|
20240823,110200,73742439,1506,1506,1506,1506,542
|
|
20240823,110100,72926187,1506,1506,1506,1506,43
|
|
20240823,110000,72861429,1506,1506,1506,1506,44
|
|
20240823,105900,72795165,1506,1506,1506,1506,0
|
|
20240823,105800,72795165,1506,1506,1506,1506,43
|
|
20240823,105700,72730407,1506,1506,1506,1506,42
|
|
20240823,105600,72667155,1506,1506,1506,1506,43
|
|
20240823,105500,72602397,1506,1506,1506,1506,42
|
|
20240823,105400,72539145,1506,1506,1506,1506,1600
|
|
20240823,105300,70129545,1506,1506,1506,1506,43
|
|
20240823,105200,70064787,1506,1506,1506,1506,42
|
|
20240823,105100,70001535,1506,1506,1506,1506,545
|
|
20240823,105000,69180765,1506,1506,1506,1506,0
|
|
20240823,104900,69180765,1506,1506,1506,1506,43
|
|
20240823,104800,69116007,1506,1506,1506,1506,42
|
|
20240823,104700,69052755,1506,1506,1506,1506,43
|
|
20240823,104600,68987997,1506,1506,1506,1506,42
|
|
20240823,104500,68924745,1506,1506,1506,1506,0
|
|
20240823,104400,68924745,1506,1507,1507,1506,61
|
|
20240823,104300,68832861,1507,1507,1507,1507,42
|
|
20240823,104200,68769567,1507,1507,1507,1507,43
|
|
20240823,104100,68704766,1507,1507,1507,1507,42
|
|
20240823,104000,68641472,1507,1507,1507,1507,0
|
|
20240823,103900,68641472,1507,1507,1507,1507,43
|
|
20240823,103800,68576671,1507,1514,1515,1507,1368
|
|
20240823,103700,66505486,1506,1506,1506,1506,43
|
|
20240823,103600,66440728,1506,1506,1506,1506,42
|
|
20240823,103500,66377476,1506,1506,1506,1506,0
|
|
20240823,103400,66377476,1506,1506,1506,1506,43
|
|
20240823,103300,66312718,1506,1506,1506,1506,43
|
|
20240823,103200,66247960,1506,1506,1506,1506,42
|
|
20240823,103100,66184708,1510,1510,1510,1510,543
|
|
20240823,103000,65364778,1514,1511,1514,1511,2789
|
|
20240823,102900,61146445,1505,1505,1505,1505,42
|
|
20240823,102800,61083235,1505,1505,1505,1505,43
|
|
20240823,102700,61018520,1511,1505,1511,1505,53
|
|
20240823,102600,60938689,1505,1505,1505,1505,0
|
|
20240823,102500,60938689,1505,1505,1505,1505,43
|
|
20240823,102400,60873974,1505,1505,1505,1505,42
|
|
20240823,102300,60810764,1505,1505,1505,1505,43
|
|
20240823,102200,60746049,1505,1505,1505,1505,42
|
|
20240823,102100,60682839,1505,1505,1505,1505,0
|
|
20240823,102000,60682839,1505,1505,1505,1505,43
|
|
20240823,101900,60618124,1505,1505,1505,1505,42
|
|
20240823,101800,60554914,1511,1505,1511,1505,45
|
|
20240823,101700,60487177,1506,1506,1506,1505,3034
|
|
20240823,101600,55918016,1506,1506,1506,1506,0
|
|
20240823,101500,55918016,1506,1506,1506,1506,42
|
|
20240823,101400,55854764,1506,1506,1506,1506,43
|
|
20240823,101300,55790006,1506,1506,1506,1506,42
|
|
20240823,101200,55726754,1506,1506,1506,1506,43
|
|
20240823,101100,55661996,1506,1506,1506,1506,0
|
|
20240823,101000,55661996,1506,1506,1506,1506,42
|
|
20240823,100900,55598744,1507,1507,1507,1507,43
|
|
20240823,100800,55533943,1507,1507,1507,1507,42
|
|
20240823,100700,55470649,1507,1507,1507,1507,43
|
|
20240823,100600,55405848,1507,1507,1507,1507,0
|
|
20240823,100500,55405848,1507,1507,1507,1507,42
|
|
20240823,100400,55342554,1507,1507,1507,1507,43
|
|
20240823,100300,55277753,1507,1507,1507,1507,42
|
|
20240823,100200,55214459,1511,1511,1511,1511,10
|
|
20240823,100100,55199349,1507,1507,1507,1507,43
|
|
20240823,100000,55134548,1507,1507,1507,1507,43
|
|
20240823,095900,55069747,1507,1507,1507,1507,42
|
|
20240823,095800,55006453,1503,1503,1503,1503,43
|
|
20240823,095700,54941824,1502,1502,1502,1502,0
|
|
20240823,095600,54941824,1502,1503,1503,1502,1042
|
|
20240823,095500,53375740,1503,1503,1503,1503,43
|
|
20240823,095400,53311111,1504,1504,1504,1504,42
|
|
20240823,095300,53247943,1504,1504,1504,1504,43
|
|
20240823,095200,53183271,1504,1504,1504,1504,2278
|
|
20240823,095100,49757159,1503,1504,1504,1503,2377
|
|
20240823,095000,46183956,1504,1504,1504,1504,43
|
|
20240823,094900,46119284,1507,1507,1507,1507,90
|
|
20240823,094800,45983654,1503,1503,1503,1503,67
|
|
20240823,094700,45882953,1506,1506,1506,1506,0
|
|
20240823,094600,45882953,1506,1512,1512,1506,29
|
|
20240823,094500,45839219,1507,1507,1507,1507,314
|
|
20240823,094400,45366021,1507,1512,1512,1507,44
|
|
20240823,094300,45299708,1507,1507,1507,1507,0
|
|
20240823,094200,45299708,1507,1507,1507,1507,575
|
|
20240823,094100,44433183,1507,1507,1507,1507,43
|
|
20240823,094000,44368382,1507,1513,1513,1507,43
|
|
20240823,093900,44303575,1513,1507,1513,1507,51
|
|
20240823,093800,44226670,1507,1507,1507,1507,0
|
|
20240823,093700,44226670,1507,1507,1507,1507,450
|
|
20240823,093600,43548520,1507,1512,1512,1507,835
|
|
20240823,093500,42289175,1506,1500,1506,1499,2527
|
|
20240823,093400,38494208,1499,1500,1500,1499,44
|
|
20240823,093300,38428251,1500,1500,1500,1500,166
|
|
20240823,093200,38179251,1500,1500,1500,1500,42
|
|
20240823,093100,38116251,1500,1501,1501,1500,717
|
|
20240823,093000,37040143,1502,1502,1503,1502,3627
|
|
20240823,092900,31592381,1508,1509,1509,1502,53
|
|
20240823,092800,31512708,1501,1501,1501,1501,0
|
|
20240823,092700,31512708,1501,1507,1507,1500,17043
|
|
20240823,092600,5901084,1507,1507,1507,1507,390
|
|
20240823,092500,5313354,1506,1506,1506,1506,43
|
|
20240823,092400,5248596,1506,1506,1506,1506,42
|
|
20240823,092300,5185344,1506,1507,1507,1506,1000
|
|
20240823,092200,3679342,1507,1507,1507,1507,342
|
|
20240823,092100,3163948,1507,1521,1521,1507,43
|
|
20240823,092000,3099133,1507,1507,1507,1507,43
|
|
20240823,091900,3034332,1507,1507,1507,1507,1
|
|
20240823,091800,3032825,1507,1507,1507,1507,42
|
|
20240823,091700,2969531,1507,1509,1509,1507,293
|
|
20240823,091600,2527480,1508,1508,1508,1508,210
|
|
20240823,091500,2210800,1508,1508,1508,1508,343
|
|
20240823,091400,1693556,1507,1507,1507,1507,0
|
|
20240823,091300,1693556,1507,1507,1507,1507,43
|
|
20240823,091200,1628755,1507,1507,1507,1507,42
|
|
20240823,091100,1565461,1507,1507,1507,1507,43
|
|
20240823,091000,1500660,1507,1507,1507,1507,42
|
|
20240823,090900,1437366,1510,1510,1510,1510,0
|
|
20240823,090800,1437366,1510,1511,1532,1510,113
|
|
20240823,090700,1265406,1505,1525,1526,1505,133
|
|
20240823,090600,1063402,1527,1505,1527,1505,233
|
|
20240823,090500,710780,1514,1505,1514,1505,140
|
|
20240823,090400,499990,1506,1506,1506,1506,0
|
|
20240823,090300,499990,1506,1506,1506,1506,43
|
|
20240823,090200,435232,1506,1506,1506,1506,42
|
|
20240823,090100,371980,1504,1518,1535,1504,243
|
|
20240823,090000,1518,1518,1518,1518,1518,1
|