601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185800,211962990,1230,1230,1230,1230,3567
|
|
20240822,185700,211962990,1230,1230,1230,1230,0
|
|
20240822,185600,211962990,1230,1230,1230,1230,0
|
|
20240822,185500,211962990,1230,1230,1230,1230,0
|
|
20240822,185400,211962990,1230,1230,1230,1230,0
|
|
20240822,185300,211962990,1230,1230,1230,1230,0
|
|
20240822,185200,211962990,1230,1230,1230,1230,0
|
|
20240822,185100,211962990,1230,1230,1230,1230,0
|
|
20240822,185000,211962990,1230,1230,1230,1230,0
|
|
20240822,184900,211962990,1230,1230,1230,1230,0
|
|
20240822,184800,211962990,1230,1230,1230,1230,0
|
|
20240822,184700,211962990,1230,1230,1230,1230,0
|
|
20240822,184600,211962990,1230,1230,1230,1230,0
|
|
20240822,184500,211962990,1230,1230,1230,1230,0
|
|
20240822,184400,211962990,1230,1230,1230,1230,0
|
|
20240822,184300,211962990,1230,1230,1230,1230,0
|
|
20240822,184200,211962990,1230,1230,1230,1230,0
|
|
20240822,184100,211962990,1230,1230,1230,1230,0
|
|
20240822,184000,211962990,1230,1230,1230,1230,0
|
|
20240822,183900,211962990,1230,1230,1230,1230,0
|
|
20240822,183800,211962990,1230,1230,1230,1230,0
|
|
20240822,183700,211962990,1230,1230,1230,1230,0
|
|
20240822,183600,211962990,1230,1230,1230,1230,0
|
|
20240822,183500,211962990,1230,1230,1230,1230,0
|
|
20240822,183400,211962990,1230,1230,1230,1230,0
|
|
20240822,183300,211962990,1230,1230,1230,1230,0
|
|
20240822,183200,211962990,1230,1230,1230,1230,0
|
|
20240822,183100,211962990,1230,1230,1230,1230,0
|
|
20240822,183000,211962990,1230,1230,1230,1230,0
|
|
20240822,182900,211962990,1230,1230,1230,1230,0
|
|
20240822,182800,211962990,1230,1230,1230,1230,3567
|
|
20240822,182700,211962990,1230,1230,1230,1230,0
|
|
20240822,182600,211962990,1230,1230,1230,1230,0
|
|
20240822,182500,211962990,1230,1230,1230,1230,0
|
|
20240822,182400,211962990,1230,1230,1230,1230,0
|
|
20240822,182300,211962990,1230,1230,1230,1230,0
|
|
20240822,182200,211962990,1230,1230,1230,1230,0
|
|
20240822,182100,211962990,1230,1230,1230,1230,0
|
|
20240822,182000,211962990,1230,1230,1230,1230,0
|
|
20240822,181900,211962990,1230,1230,1230,1230,0
|
|
20240822,181800,211962990,1230,1230,1230,1230,0
|
|
20240822,181700,211962990,1230,1230,1230,1230,0
|
|
20240822,181600,211962990,1230,1230,1230,1230,0
|
|
20240822,181500,211962990,1230,1230,1230,1230,0
|
|
20240822,181400,211962990,1230,1230,1230,1230,0
|
|
20240822,181300,211962990,1230,1230,1230,1230,0
|
|
20240822,181200,211962990,1230,1230,1230,1230,0
|
|
20240822,181100,211962990,1230,1230,1230,1230,0
|
|
20240822,181000,211962990,1230,1230,1230,1230,0
|
|
20240822,180900,211962990,1230,1230,1230,1230,0
|
|
20240822,180800,211962990,1230,1230,1230,1230,0
|
|
20240822,180700,211962990,1230,1230,1230,1230,0
|
|
20240822,180600,211962990,1230,1230,1230,1230,0
|
|
20240822,180500,211962990,1230,1230,1230,1230,0
|
|
20240822,180400,211962990,1230,1230,1230,1230,0
|
|
20240822,180300,211962990,1230,1230,1230,1230,0
|
|
20240822,180200,211962990,1230,1230,1230,1230,0
|
|
20240822,180100,211962990,1230,1230,1230,1230,0
|
|
20240822,180000,211962990,1230,1230,1230,1230,0
|
|
20240822,175900,211962990,1230,1230,1230,1230,0
|
|
20240822,175800,211962990,1230,1230,1230,1230,3567
|
|
20240822,175700,211962990,1230,1230,1230,1230,0
|
|
20240822,175600,211962990,1230,1230,1230,1230,0
|
|
20240822,175500,211962990,1230,1230,1230,1230,0
|
|
20240822,175400,211962990,1230,1230,1230,1230,0
|
|
20240822,175300,211962990,1230,1230,1230,1230,0
|
|
20240822,175200,211962990,1230,1230,1230,1230,0
|
|
20240822,175100,211962990,1230,1230,1230,1230,0
|
|
20240822,175000,211962990,1230,1230,1230,1230,0
|
|
20240822,174900,211962990,1230,1230,1230,1230,0
|
|
20240822,174800,211962990,1230,1230,1230,1230,0
|
|
20240822,174700,211962990,1230,1230,1230,1230,0
|
|
20240822,174600,211962990,1230,1230,1230,1230,0
|
|
20240822,174500,211962990,1230,1230,1230,1230,0
|
|
20240822,174400,211962990,1230,1230,1230,1230,0
|
|
20240822,174300,211962990,1230,1230,1230,1230,0
|
|
20240822,174200,211962990,1230,1230,1230,1230,0
|
|
20240822,174100,211962990,1230,1230,1230,1230,0
|
|
20240822,174000,211962990,1230,1230,1230,1230,0
|
|
20240822,173900,211962990,1230,1230,1230,1230,0
|
|
20240822,173800,211962990,1230,1230,1230,1230,0
|
|
20240822,173700,211962990,1230,1230,1230,1230,0
|
|
20240822,173600,211962990,1230,1230,1230,1230,0
|
|
20240822,173500,211962990,1230,1230,1230,1230,0
|
|
20240822,173400,211962990,1230,1230,1230,1230,0
|
|
20240822,173300,211962990,1230,1230,1230,1230,0
|
|
20240822,173200,211962990,1230,1230,1230,1230,0
|
|
20240822,173100,211962990,1230,1230,1230,1230,0
|
|
20240822,173000,211962990,1230,1230,1230,1230,0
|
|
20240822,172900,211962990,1230,1230,1230,1230,0
|
|
20240822,172800,211962990,1230,1230,1230,1230,3567
|
|
20240822,172700,211962990,1230,1230,1230,1230,0
|
|
20240822,172600,211962990,1230,1230,1230,1230,0
|
|
20240822,172500,211962990,1230,1230,1230,1230,0
|
|
20240822,172400,211962990,1230,1230,1230,1230,0
|
|
20240822,172300,211962990,1230,1230,1230,1230,0
|
|
20240822,172200,211962990,1230,1230,1230,1230,0
|
|
20240822,172100,211962990,1230,1230,1230,1230,0
|
|
20240822,172000,211962990,1230,1230,1230,1230,0
|
|
20240822,171900,211962990,1230,1230,1230,1230,0
|
|
20240822,171800,211962990,1230,1230,1230,1230,0
|
|
20240822,171700,211962990,1230,1230,1230,1230,0
|
|
20240822,171600,211962990,1230,1230,1230,1230,0
|
|
20240822,171500,211962990,1230,1230,1230,1230,0
|
|
20240822,171400,211962990,1230,1230,1230,1230,0
|
|
20240822,171300,211962990,1230,1230,1230,1230,0
|
|
20240822,171200,211962990,1230,1230,1230,1230,0
|
|
20240822,171100,211962990,1230,1230,1230,1230,0
|
|
20240822,171000,211962990,1230,1230,1230,1230,0
|
|
20240822,170900,211962990,1230,1230,1230,1230,0
|
|
20240822,170800,211962990,1230,1230,1230,1230,0
|
|
20240822,170700,211962990,1230,1230,1230,1230,0
|
|
20240822,170600,211962990,1230,1230,1230,1230,0
|
|
20240822,170500,211962990,1230,1230,1230,1230,0
|
|
20240822,170400,211962990,1230,1230,1230,1230,0
|
|
20240822,170300,211962990,1230,1230,1230,1230,0
|
|
20240822,170200,211962990,1230,1230,1230,1230,0
|
|
20240822,170100,211962990,1230,1230,1230,1230,0
|
|
20240822,170000,211962990,1230,1230,1230,1230,0
|
|
20240822,165900,211962990,1230,1230,1230,1230,0
|
|
20240822,165800,211962990,1230,1230,1230,1230,3567
|
|
20240822,165700,211962990,1230,1230,1230,1230,0
|
|
20240822,165600,211962990,1230,1230,1230,1230,0
|
|
20240822,165500,211962990,1230,1230,1230,1230,0
|
|
20240822,165400,211962990,1230,1230,1230,1230,0
|
|
20240822,165300,211962990,1230,1230,1230,1230,0
|
|
20240822,165200,211962990,1230,1230,1230,1230,0
|
|
20240822,165100,211962990,1230,1230,1230,1230,0
|
|
20240822,165000,211962990,1230,1230,1230,1230,0
|
|
20240822,164900,211962990,1230,1230,1230,1230,0
|
|
20240822,164800,211962990,1230,1230,1230,1230,0
|
|
20240822,164700,211962990,1230,1230,1230,1230,0
|
|
20240822,164600,211962990,1230,1230,1230,1230,0
|
|
20240822,164500,211962990,1230,1230,1230,1230,0
|
|
20240822,164400,211962990,1230,1230,1230,1230,0
|
|
20240822,164300,211962990,1230,1230,1230,1230,0
|
|
20240822,164200,211962990,1230,1230,1230,1230,0
|
|
20240822,164100,211962990,1230,1230,1230,1230,0
|
|
20240822,164000,211962990,1230,1230,1230,1230,0
|
|
20240822,163900,211962990,1230,1230,1230,1230,0
|
|
20240822,163800,211962990,1230,1230,1230,1230,0
|
|
20240822,163700,211962990,1230,1230,1230,1230,0
|
|
20240822,163600,211962990,1230,1230,1230,1230,0
|
|
20240822,163500,211962990,1230,1230,1230,1230,0
|
|
20240822,163400,211962990,1230,1230,1230,1230,0
|
|
20240822,163300,211962990,1230,1230,1230,1230,0
|
|
20240822,163200,211962990,1230,1230,1230,1230,0
|
|
20240822,163100,211962990,1230,1230,1230,1230,0
|
|
20240822,163000,211962990,1230,1230,1230,1230,0
|
|
20240822,162900,211962990,1230,1230,1230,1230,0
|
|
20240822,162800,211962990,1230,1230,1230,1230,3567
|
|
20240822,162700,211962990,1230,1230,1230,1230,0
|
|
20240822,162600,211962990,1230,1230,1230,1230,0
|
|
20240822,162500,211962990,1230,1230,1230,1230,0
|
|
20240822,162400,211962990,1230,1230,1230,1230,0
|
|
20240822,162300,211962990,1230,1230,1230,1230,0
|
|
20240822,162200,211962990,1230,1230,1230,1230,0
|
|
20240822,162100,211962990,1230,1230,1230,1230,0
|
|
20240822,162000,211962990,1230,1230,1230,1230,0
|
|
20240822,161900,211962990,1230,1230,1230,1230,0
|
|
20240822,161800,211962990,1230,1230,1230,1230,0
|
|
20240822,161700,211962990,1230,1230,1230,1230,0
|
|
20240822,161600,211962990,1230,1230,1230,1230,0
|
|
20240822,161500,211962990,1230,1230,1230,1230,0
|
|
20240822,161400,211962990,1230,1230,1230,1230,0
|
|
20240822,161300,211962990,1230,1230,1230,1230,0
|
|
20240822,161200,211962990,1230,1230,1230,1230,0
|
|
20240822,161100,211962990,1230,1230,1230,1230,0
|
|
20240822,161000,211962990,1230,1230,1230,1230,0
|
|
20240822,160900,211962990,1230,1230,1230,1230,0
|
|
20240822,160800,211962990,1230,1230,1230,1230,0
|
|
20240822,160700,211962990,1230,1230,1230,1230,0
|
|
20240822,160600,211962990,1230,1230,1230,1230,0
|
|
20240822,160500,211962990,1230,1230,1230,1230,0
|
|
20240822,160400,211962990,1230,1230,1230,1230,0
|
|
20240822,160300,211962990,1230,1230,1230,1230,0
|
|
20240822,160200,211962990,1230,1230,1230,1230,0
|
|
20240822,160100,211962990,1230,1230,1230,1230,0
|
|
20240822,160000,211962990,1230,1230,1230,1230,0
|
|
20240822,155900,211962990,1230,1230,1230,1230,0
|
|
20240822,155800,211962990,1230,1230,1230,1230,3567
|
|
20240822,155700,211962990,1230,1230,1230,1230,0
|
|
20240822,155600,211962990,1230,1230,1230,1230,0
|
|
20240822,155500,211962990,1230,1230,1230,1230,0
|
|
20240822,155400,211962990,1230,1230,1230,1230,0
|
|
20240822,155300,211962990,1230,1230,1230,1230,0
|
|
20240822,155200,211962990,1230,1230,1230,1230,0
|
|
20240822,155100,211962990,1230,1230,1230,1230,0
|
|
20240822,155000,211962990,1230,1230,1230,1230,0
|
|
20240822,154900,211962990,1230,1230,1230,1230,0
|
|
20240822,154800,211962990,1230,1230,1230,1230,0
|
|
20240822,154700,211962990,1230,1230,1230,1230,0
|
|
20240822,154600,211962990,1230,1230,1230,1230,0
|
|
20240822,154500,211962990,1230,1230,1230,1230,0
|
|
20240822,154400,211962990,1230,1230,1230,1230,0
|
|
20240822,154300,211962990,1230,1230,1230,1230,0
|
|
20240822,154200,211962990,1230,1230,1230,1230,0
|
|
20240822,154100,211962990,1230,1230,1230,1230,0
|
|
20240822,154000,211962990,1230,1230,1230,1230,0
|
|
20240822,153900,211962990,1230,1230,1230,1230,0
|
|
20240822,153800,211962990,1230,1230,1230,1230,0
|
|
20240822,153700,211962990,1230,1230,1230,1230,0
|
|
20240822,153600,211962990,1230,1230,1230,1230,0
|
|
20240822,153500,211962990,1230,1230,1230,1230,0
|
|
20240822,153400,211962990,1230,1230,1230,1230,0
|
|
20240822,153300,211962990,1230,1230,1230,1230,0
|
|
20240822,153200,211962990,1230,1230,1230,1230,0
|
|
20240822,153100,211962990,1230,1230,1230,1230,0
|
|
20240822,153000,211962990,1230,1230,1230,1230,3567
|
|
20240822,152900,207575580,1236,1236,1236,1236,0
|
|
20240822,152800,207575580,1236,1236,1236,1236,0
|
|
20240822,152700,207575580,1236,1236,1236,1236,0
|
|
20240822,152600,207575580,1236,1236,1236,1236,0
|
|
20240822,152500,207575580,1236,1236,1236,1236,0
|
|
20240822,152400,207575580,1236,1236,1236,1236,0
|
|
20240822,152300,207575580,1236,1236,1236,1236,0
|
|
20240822,152200,207575580,1236,1236,1236,1236,0
|
|
20240822,152100,207575580,1236,1236,1236,1236,0
|
|
20240822,152000,207575580,1236,1236,1236,1236,0
|
|
20240822,151900,207575580,1236,1236,1236,1236,0
|
|
20240822,151800,207575580,1236,1236,1236,1236,2
|
|
20240822,151700,207573108,1230,1230,1230,1230,0
|
|
20240822,151600,207573108,1230,1230,1230,1230,3
|
|
20240822,151500,207569418,1230,1230,1230,1230,1
|
|
20240822,151400,207568188,1239,1239,1239,1239,0
|
|
20240822,151300,207568188,1239,1239,1239,1239,0
|
|
20240822,151200,207568188,1239,1239,1239,1239,0
|
|
20240822,151100,207568188,1239,1239,1239,1239,3
|
|
20240822,151000,207564471,1239,1239,1239,1239,3
|
|
20240822,150900,207560754,1239,1239,1239,1239,0
|
|
20240822,150800,207560754,1239,1238,1239,1238,140
|
|
20240822,150700,207387432,1238,1238,1238,1238,300
|
|
20240822,150600,207016032,1238,1238,1238,1238,1
|
|
20240822,150500,207014794,1239,1239,1239,1239,0
|
|
20240822,150400,207014794,1239,1239,1239,1239,0
|
|
20240822,150300,207014794,1239,1239,1239,1239,2
|
|
20240822,150200,207012316,1242,1242,1242,1242,0
|
|
20240822,150100,207012316,1242,1242,1242,1242,0
|
|
20240822,150000,207012316,1242,1242,1242,1242,0
|
|
20240822,145900,207012316,1242,1242,1242,1242,0
|
|
20240822,145800,207012316,1242,1242,1242,1242,0
|
|
20240822,145700,207012316,1242,1242,1242,1242,0
|
|
20240822,145600,207012316,1242,1242,1242,1242,0
|
|
20240822,145500,207012316,1242,1238,1242,1238,444
|
|
20240822,145400,206462440,1238,1238,1238,1238,0
|
|
20240822,145300,206462440,1238,1238,1238,1238,0
|
|
20240822,145200,206462440,1238,1238,1238,1238,1
|
|
20240822,145100,206461202,1228,1228,1228,1228,0
|
|
20240822,145000,206461202,1228,1228,1228,1228,60
|
|
20240822,144900,206387522,1238,1238,1238,1238,0
|
|
20240822,144800,206387522,1238,1238,1238,1238,0
|
|
20240822,144700,206387522,1238,1238,1238,1238,0
|
|
20240822,144600,206387522,1238,1238,1238,1238,0
|
|
20240822,144500,206387522,1238,1238,1238,1238,0
|
|
20240822,144400,206387522,1238,1228,1238,1228,2
|
|
20240822,144300,206385056,1228,1228,1228,1228,28
|
|
20240822,144200,206350672,1239,1239,1239,1239,0
|
|
20240822,144100,206350672,1239,1239,1239,1239,0
|
|
20240822,144000,206350672,1239,1239,1239,1239,0
|
|
20240822,143900,206350672,1239,1239,1239,1239,0
|
|
20240822,143800,206350672,1239,1239,1239,1239,0
|
|
20240822,143700,206350672,1239,1239,1239,1239,1
|
|
20240822,143600,206349433,1229,1229,1229,1229,100
|
|
20240822,143500,206226533,1229,1229,1229,1229,5
|
|
20240822,143400,206220388,1227,1227,1227,1227,0
|
|
20240822,143300,206220388,1227,1227,1227,1227,1
|
|
20240822,143200,206219161,1243,1230,1243,1230,6000
|
|
20240822,143100,198794507,1230,1230,1230,1230,0
|
|
20240822,143000,198794507,1230,1230,1230,1230,0
|
|
20240822,142900,198794507,1230,1229,1230,1229,340
|
|
20240822,142800,198376371,1230,1230,1230,1230,100
|
|
20240822,142700,198253371,1230,1230,1230,1230,0
|
|
20240822,142600,198253371,1230,1230,1230,1230,0
|
|
20240822,142500,198253371,1230,1230,1230,1230,0
|
|
20240822,142400,198253371,1230,1230,1230,1230,0
|
|
20240822,142300,198253371,1230,1232,1232,1230,306
|
|
20240822,142200,197876979,1232,1232,1232,1232,0
|
|
20240822,142100,197876979,1232,1232,1232,1232,0
|
|
20240822,142000,197876979,1232,1232,1232,1232,0
|
|
20240822,141900,197876979,1232,1232,1232,1232,2
|
|
20240822,141800,197874515,1232,1232,1232,1232,0
|
|
20240822,141700,197874515,1232,1232,1232,1232,2
|
|
20240822,141600,197872051,1233,1233,1233,1233,0
|
|
20240822,141500,197872051,1233,1233,1233,1233,0
|
|
20240822,141400,197872051,1233,1233,1233,1233,8
|
|
20240822,141300,197862187,1233,1233,1233,1233,0
|
|
20240822,141200,197862187,1233,1233,1233,1233,1
|
|
20240822,141100,197860954,1225,1225,1225,1225,400
|
|
20240822,141000,197370954,1225,1230,1230,1225,2000
|
|
20240822,140900,194917244,1238,1238,1238,1238,0
|
|
20240822,140800,194917244,1238,1238,1238,1238,0
|
|
20240822,140700,194917244,1238,1238,1238,1238,0
|
|
20240822,140600,194917244,1238,1238,1238,1238,1
|
|
20240822,140500,194916006,1230,1230,1230,1230,0
|
|
20240822,140400,194916006,1230,1230,1230,1230,1
|
|
20240822,140300,194914776,1230,1230,1230,1230,0
|
|
20240822,140200,194914776,1230,1230,1230,1230,0
|
|
20240822,140100,194914776,1230,1230,1230,1230,0
|
|
20240822,140000,194914776,1230,1230,1230,1230,0
|
|
20240822,135900,194914776,1230,1230,1230,1230,10
|
|
20240822,135800,194902476,1239,1239,1239,1239,0
|
|
20240822,135700,194902476,1239,1239,1239,1239,0
|
|
20240822,135600,194902476,1239,1239,1239,1239,0
|
|
20240822,135500,194902476,1239,1239,1239,1239,2065
|
|
20240822,135400,192343941,1239,1239,1239,1239,1
|
|
20240822,135300,192342702,1230,1230,1230,1230,0
|
|
20240822,135200,192342702,1230,1230,1230,1230,0
|
|
20240822,135100,192342702,1230,1230,1230,1230,0
|
|
20240822,135000,192342702,1230,1230,1230,1230,2000
|
|
20240822,134900,189882702,1243,1243,1243,1243,0
|
|
20240822,134800,189882702,1243,1243,1243,1243,4
|
|
20240822,134700,189877730,1243,1243,1243,1243,0
|
|
20240822,134600,189877730,1243,1243,1243,1243,0
|
|
20240822,134500,189877730,1243,1243,1243,1243,0
|
|
20240822,134400,189877730,1243,1242,1243,1242,11
|
|
20240822,134300,189864067,1243,1243,1243,1243,0
|
|
20240822,134200,189864067,1243,1240,1243,1240,33
|
|
20240822,134100,189823102,1240,1240,1240,1240,59
|
|
20240822,134000,189749942,1240,1240,1240,1240,0
|
|
20240822,133900,189749942,1240,1240,1240,1240,1
|
|
20240822,133800,189748702,1240,1240,1240,1240,0
|
|
20240822,133700,189748702,1240,1240,1240,1240,0
|
|
20240822,133600,189748702,1240,1239,1240,1239,229
|
|
20240822,133500,189464814,1239,1239,1239,1239,0
|
|
20240822,133400,189464814,1239,1239,1239,1239,101
|
|
20240822,133300,189339675,1230,1230,1230,1230,0
|
|
20240822,133200,189339675,1230,1230,1230,1230,10
|
|
20240822,133100,189327375,1239,1239,1239,1239,0
|
|
20240822,133000,189327375,1239,1239,1239,1239,0
|
|
20240822,132900,189327375,1239,1239,1239,1239,100
|
|
20240822,132800,189203475,1239,1239,1239,1239,0
|
|
20240822,132700,189203475,1239,1239,1239,1239,0
|
|
20240822,132600,189203475,1239,1239,1239,1239,0
|
|
20240822,132500,189203475,1239,1239,1239,1239,1
|
|
20240822,132400,189202236,1237,1237,1237,1237,0
|
|
20240822,132300,189202236,1237,1237,1238,1237,1286
|
|
20240822,132200,187611399,1237,1237,1237,1237,0
|
|
20240822,132100,187611399,1237,1237,1237,1237,0
|
|
20240822,132000,187611399,1237,1237,1237,1237,0
|
|
20240822,131900,187611399,1237,1237,1237,1237,0
|
|
20240822,131800,187611399,1237,1237,1237,1237,0
|
|
20240822,131700,187611399,1237,1237,1237,1237,0
|
|
20240822,131600,187611399,1237,1237,1237,1237,0
|
|
20240822,131500,187611399,1237,1237,1237,1237,0
|
|
20240822,131400,187611399,1237,1237,1237,1237,0
|
|
20240822,131300,187611399,1237,1237,1237,1237,0
|
|
20240822,131200,187611399,1237,1237,1237,1237,0
|
|
20240822,131100,187611399,1237,1237,1237,1237,0
|
|
20240822,131000,187611399,1237,1231,1237,1225,440
|
|
20240822,130900,187071604,1239,1239,1239,1239,0
|
|
20240822,130800,187071604,1239,1239,1239,1239,0
|
|
20240822,130700,187071604,1239,1239,1239,1239,0
|
|
20240822,130600,187071604,1239,1239,1239,1239,0
|
|
20240822,130500,187071604,1239,1239,1239,1239,0
|
|
20240822,130400,187071604,1239,1230,1239,1230,9
|
|
20240822,130300,187060525,1240,1240,1240,1240,1
|
|
20240822,130200,187059285,1239,1230,1239,1230,765
|
|
20240822,130100,186117467,1230,1230,1230,1230,0
|
|
20240822,130000,186117467,1230,1230,1230,1230,0
|
|
20240822,125900,186117467,1230,1230,1230,1230,0
|
|
20240822,125800,186117467,1230,1230,1230,1230,100
|
|
20240822,125700,185994467,1230,1230,1230,1230,0
|
|
20240822,125600,185994467,1230,1230,1230,1230,0
|
|
20240822,125500,185994467,1230,1230,1230,1230,0
|
|
20240822,125400,185994467,1230,1223,1230,1223,1957
|
|
20240822,125300,183601049,1223,1223,1223,1223,0
|
|
20240822,125200,183601049,1223,1223,1223,1223,737
|
|
20240822,125100,182699698,1230,1230,1230,1230,0
|
|
20240822,125000,182699698,1230,1230,1230,1230,0
|
|
20240822,124900,182699698,1230,1230,1230,1230,20
|
|
20240822,124800,182675098,1230,1230,1230,1230,5
|
|
20240822,124700,182668948,1230,1230,1230,1230,0
|
|
20240822,124600,182668948,1230,1230,1230,1230,0
|
|
20240822,124500,182668948,1230,1230,1230,1230,0
|
|
20240822,124400,182668948,1230,1230,1230,1230,0
|
|
20240822,124300,182668948,1230,1230,1230,1230,0
|
|
20240822,124200,182668948,1230,1230,1230,1230,0
|
|
20240822,124100,182668948,1230,1224,1230,1224,1183
|
|
20240822,124000,181220950,1224,1225,1225,1224,829
|
|
20240822,123900,180205870,1231,1231,1231,1231,0
|
|
20240822,123800,180205870,1231,1231,1231,1231,0
|
|
20240822,123700,180205870,1231,1231,1231,1231,0
|
|
20240822,123600,180205870,1231,1231,1231,1231,0
|
|
20240822,123500,180205870,1231,1231,1231,1231,0
|
|
20240822,123400,180205870,1231,1231,1231,1231,0
|
|
20240822,123300,180205870,1231,1231,1231,1231,0
|
|
20240822,123200,180205870,1231,1231,1231,1231,0
|
|
20240822,123100,180205870,1231,1231,1231,1231,0
|
|
20240822,123000,180205870,1231,1231,1231,1231,0
|
|
20240822,122900,180205870,1231,1231,1231,1231,0
|
|
20240822,122800,180205870,1231,1231,1231,1231,0
|
|
20240822,122700,180205870,1231,1231,1231,1231,0
|
|
20240822,122600,180205870,1231,1231,1231,1231,0
|
|
20240822,122500,180205870,1231,1231,1231,1231,1
|
|
20240822,122400,180204639,1231,1231,1231,1231,105
|
|
20240822,122300,180075384,1231,1231,1231,1231,0
|
|
20240822,122200,180075384,1231,1231,1231,1231,0
|
|
20240822,122100,180075384,1231,1231,1231,1231,0
|
|
20240822,122000,180075384,1231,1231,1231,1231,1
|
|
20240822,121900,180074153,1230,1230,1230,1230,0
|
|
20240822,121800,180074153,1230,1231,1231,1230,3162
|
|
20240822,121700,176184063,1238,1238,1238,1238,0
|
|
20240822,121600,176184063,1238,1238,1238,1238,0
|
|
20240822,121500,176184063,1238,1238,1238,1238,0
|
|
20240822,121400,176184063,1238,1238,1238,1238,181
|
|
20240822,121300,175959985,1238,1238,1238,1238,0
|
|
20240822,121200,175959985,1238,1238,1238,1238,0
|
|
20240822,121100,175959985,1238,1238,1238,1238,0
|
|
20240822,121000,175959985,1238,1238,1238,1238,1
|
|
20240822,120900,175958747,1231,1238,1238,1231,101
|
|
20240822,120800,175834409,1230,1230,1230,1230,0
|
|
20240822,120700,175834409,1230,1230,1230,1230,0
|
|
20240822,120600,175834409,1230,1230,1230,1230,8
|
|
20240822,120500,175824569,1240,1240,1240,1240,0
|
|
20240822,120400,175824569,1240,1240,1240,1240,0
|
|
20240822,120300,175824569,1240,1240,1240,1240,0
|
|
20240822,120200,175824569,1240,1235,1240,1235,100
|
|
20240822,120100,175700819,1235,1235,1235,1235,0
|
|
20240822,120000,175700819,1235,1235,1235,1235,0
|
|
20240822,115900,175700819,1235,1235,1235,1235,0
|
|
20240822,115800,175700819,1235,1235,1235,1235,0
|
|
20240822,115700,175700819,1235,1235,1235,1235,0
|
|
20240822,115600,175700819,1235,1231,1235,1231,900
|
|
20240822,115500,174589408,1231,1231,1231,1231,50
|
|
20240822,115400,174527858,1231,1231,1231,1231,0
|
|
20240822,115300,174527858,1231,1231,1231,1231,0
|
|
20240822,115200,174527858,1231,1231,1231,1231,5
|
|
20240822,115100,174521703,1231,1231,1231,1231,0
|
|
20240822,115000,174521703,1231,1231,1231,1231,0
|
|
20240822,114900,174521703,1231,1231,1231,1231,0
|
|
20240822,114800,174521703,1231,1231,1231,1231,0
|
|
20240822,114700,174521703,1231,1231,1231,1231,2
|
|
20240822,114600,174519241,1232,1232,1232,1232,0
|
|
20240822,114500,174519241,1232,1232,1232,1232,0
|
|
20240822,114400,174519241,1232,1232,1232,1232,1
|
|
20240822,114300,174518009,1225,1225,1225,1225,0
|
|
20240822,114200,174518009,1225,1226,1226,1225,221
|
|
20240822,114100,174247225,1235,1235,1235,1235,0
|
|
20240822,114000,174247225,1235,1235,1235,1235,0
|
|
20240822,113900,174247225,1235,1235,1235,1235,0
|
|
20240822,113800,174247225,1235,1232,1235,1232,333
|
|
20240822,113700,173836619,1232,1232,1232,1232,0
|
|
20240822,113600,173836619,1232,1230,1232,1230,100
|
|
20240822,113500,173713575,1230,1229,1230,1229,500
|
|
20240822,113400,173098968,1229,1229,1229,1229,1000
|
|
20240822,113300,171869968,1230,1230,1230,1230,10
|
|
20240822,113200,171857668,1224,1226,1226,1224,650
|
|
20240822,113100,171061672,1230,1230,1230,1230,0
|
|
20240822,113000,171061672,1230,1231,1231,1230,3034
|
|
20240822,112900,167328852,1231,1231,1231,1231,0
|
|
20240822,112800,167328852,1231,1231,1231,1231,0
|
|
20240822,112700,167328852,1231,1231,1231,1231,0
|
|
20240822,112600,167328852,1231,1231,1231,1231,0
|
|
20240822,112500,167328852,1231,1231,1231,1231,0
|
|
20240822,112400,167328852,1231,1231,1231,1231,0
|
|
20240822,112300,167328852,1231,1231,1231,1231,3
|
|
20240822,112200,167325159,1231,1235,1235,1231,725
|
|
20240822,112100,166429868,1235,1235,1235,1235,0
|
|
20240822,112000,166429868,1235,1235,1235,1235,0
|
|
20240822,111900,166429868,1235,1235,1235,1235,1136
|
|
20240822,111800,165026908,1250,1250,1250,1250,947
|
|
20240822,111700,163843158,1251,1251,1251,1251,53
|
|
20240822,111600,163776855,1254,1254,1254,1254,0
|
|
20240822,111500,163776855,1254,1245,1254,1245,500
|
|
20240822,111400,163152169,1247,1247,1247,1247,0
|
|
20240822,111300,163152169,1247,1247,1247,1247,0
|
|
20240822,111200,163152169,1247,1246,1247,1246,118
|
|
20240822,111100,163005092,1250,1250,1250,1250,0
|
|
20240822,111000,163005092,1250,1239,1250,1239,130
|
|
20240822,110900,162843529,1231,1231,1231,1231,100
|
|
20240822,110800,162720429,1241,1241,1241,1241,0
|
|
20240822,110700,162720429,1241,1241,1241,1241,1
|
|
20240822,110600,162719188,1230,1233,1233,1230,192
|
|
20240822,110500,162482815,1247,1247,1248,1247,727
|
|
20240822,110400,161576212,1248,1248,1248,1248,6
|
|
20240822,110300,161568724,1248,1248,1248,1248,0
|
|
20240822,110200,161568724,1248,1248,1248,1248,1
|
|
20240822,110100,161567476,1249,1249,1249,1249,1
|
|
20240822,110000,161566227,1250,1250,1250,1250,0
|
|
20240822,105900,161566227,1250,1250,1250,1250,0
|
|
20240822,105800,161566227,1250,1250,1250,1250,0
|
|
20240822,105700,161566227,1250,1250,1250,1250,0
|
|
20240822,105600,161566227,1250,1250,1250,1250,0
|
|
20240822,105500,161566227,1250,1243,1250,1243,100
|
|
20240822,105400,161441566,1245,1245,1245,1245,0
|
|
20240822,105300,161441566,1245,1245,1245,1245,0
|
|
20240822,105200,161441566,1245,1244,1245,1244,100
|
|
20240822,105100,161317094,1231,1231,1231,1231,0
|
|
20240822,105000,161317094,1231,1243,1245,1231,58
|
|
20240822,104900,161244967,1244,1237,1244,1237,110
|
|
20240822,104800,161108862,1236,1236,1236,1236,5
|
|
20240822,104700,161102682,1237,1237,1237,1237,107
|
|
20240822,104600,160970323,1236,1236,1236,1236,83
|
|
20240822,104500,160867735,1230,1230,1230,1230,0
|
|
20240822,104400,160867735,1230,1230,1230,1230,10
|
|
20240822,104300,160855435,1237,1237,1237,1237,0
|
|
20240822,104200,160855435,1237,1237,1237,1237,0
|
|
20240822,104100,160855435,1237,1230,1237,1230,34
|
|
20240822,104000,160813402,1237,1237,1237,1237,0
|
|
20240822,103900,160813402,1237,1237,1237,1237,0
|
|
20240822,103800,160813402,1237,1230,1237,1230,401
|
|
20240822,103700,160320165,1237,1237,1237,1237,0
|
|
20240822,103600,160320165,1237,1230,1237,1230,542
|
|
20240822,103500,159653498,1226,1230,1230,1226,133
|
|
20240822,103400,159490400,1232,1232,1232,1232,0
|
|
20240822,103300,159490400,1232,1232,1232,1232,390
|
|
20240822,103200,159009920,1244,1244,1244,1244,0
|
|
20240822,103100,159009920,1244,1244,1244,1244,0
|
|
20240822,103000,159009920,1244,1244,1244,1244,1
|
|
20240822,102900,159008676,1242,1240,1242,1240,1000
|
|
20240822,102800,157766886,1240,1240,1240,1240,0
|
|
20240822,102700,157766886,1240,1233,1240,1233,782
|
|
20240822,102600,156802673,1249,1249,1249,1249,0
|
|
20240822,102500,156802673,1249,1249,1249,1249,0
|
|
20240822,102400,156802673,1249,1249,1249,1249,0
|
|
20240822,102300,156802673,1249,1249,1249,1249,1
|
|
20240822,102200,156801424,1234,1250,1250,1234,109
|
|
20240822,102100,156666454,1250,1250,1250,1250,0
|
|
20240822,102000,156666454,1250,1246,1250,1246,100
|
|
20240822,101900,156541632,1246,1239,1246,1239,300
|
|
20240822,101800,156169087,1239,1240,1240,1239,11
|
|
20240822,101700,156155457,1239,1235,1239,1235,82
|
|
20240822,101600,156054179,1241,1241,1241,1241,0
|
|
20240822,101500,156054179,1241,1241,1241,1241,1
|
|
20240822,101400,156052938,1235,1238,1238,1235,597
|
|
20240822,101300,155315352,1246,1246,1246,1246,0
|
|
20240822,101200,155315352,1246,1246,1246,1246,1
|
|
20240822,101100,155314106,1238,1238,1238,1238,96
|
|
20240822,101000,155195258,1250,1256,1256,1243,994
|
|
20240822,100900,153958837,1245,1245,1245,1245,600
|
|
20240822,100800,153211837,1257,1244,1257,1244,806
|
|
20240822,100700,152209160,1245,1251,1251,1245,428
|
|
20240822,100600,151675976,1251,1255,1255,1251,130
|
|
20240822,100500,151513218,1272,1274,1274,1272,7360
|
|
20240822,100400,142141294,1274,1265,1274,1265,201
|
|
20240822,100300,141886125,1256,1252,1256,1252,105
|
|
20240822,100200,141754396,1252,1244,1252,1244,2264
|
|
20240822,100100,138921851,1251,1250,1251,1250,331
|
|
20240822,100000,138507998,1243,1243,1243,1243,0
|
|
20240822,095900,138507998,1243,1243,1243,1243,0
|
|
20240822,095800,138507998,1243,1243,1243,1243,400
|
|
20240822,095700,138010798,1243,1243,1243,1243,155
|
|
20240822,095600,137818133,1243,1242,1243,1242,100
|
|
20240822,095500,137693834,1233,1237,1243,1233,517
|
|
20240822,095400,137054655,1237,1237,1237,1237,10
|
|
20240822,095300,137042285,1221,1221,1221,1221,0
|
|
20240822,095200,137042285,1221,1224,1224,1221,4619
|
|
20240822,095100,131399804,1222,1228,1234,1222,4135
|
|
20240822,095000,126315139,1227,1227,1227,1227,0
|
|
20240822,094900,126315139,1227,1227,1227,1227,223
|
|
20240822,094800,126041518,1227,1226,1227,1226,1113
|
|
20240822,094700,124676561,1227,1224,1227,1224,782
|
|
20240822,094600,123719384,1224,1224,1224,1224,0
|
|
20240822,094500,123719384,1224,1224,1224,1224,2
|
|
20240822,094400,123716936,1224,1224,1224,1224,19
|
|
20240822,094300,123693680,1225,1225,1225,1225,2
|
|
20240822,094200,123691230,1227,1227,1227,1227,0
|
|
20240822,094100,123691230,1227,1226,1227,1226,1000
|
|
20240822,094000,122464240,1227,1222,1227,1222,1100
|
|
20240822,093900,121119848,1222,1222,1222,1222,0
|
|
20240822,093800,121119848,1222,1222,1222,1222,5
|
|
20240822,093700,121113738,1222,1222,1222,1222,0
|
|
20240822,093600,121113738,1222,1222,1222,1222,0
|
|
20240822,093500,121113738,1222,1214,1222,1214,38
|
|
20240822,093400,121067345,1210,1210,1210,1210,2587
|
|
20240822,093300,117937075,1210,1210,1210,1210,0
|
|
20240822,093200,117937075,1210,1210,1210,1210,1000
|
|
20240822,093100,116727075,1222,1222,1222,1222,5728
|
|
20240822,093000,109727459,1222,1223,1223,1222,288
|
|
20240822,092900,109375522,1221,1221,1221,1221,2
|
|
20240822,092800,109373080,1221,1220,1221,1215,1013
|
|
20240822,092700,108139718,1215,1215,1215,1215,2203
|
|
20240822,092600,105463073,1215,1215,1215,1215,249
|
|
20240822,092500,105160538,1215,1211,1220,1211,10357
|
|
20240822,092400,92570789,1212,1208,1215,1208,3308
|
|
20240822,092300,88562421,1208,1204,1208,1204,1062
|
|
20240822,092200,87282651,1196,1196,1196,1196,969
|
|
20240822,092100,86123727,1203,1197,1204,1195,830
|
|
20240822,092000,85126373,1197,1200,1200,1197,1442
|
|
20240822,091900,83398641,1205,1205,1205,1205,0
|
|
20240822,091800,83398641,1205,1204,1205,1204,110
|
|
20240822,091700,83266099,1205,1205,1205,1200,129
|
|
20240822,091600,83110719,1205,1200,1205,1191,3017
|
|
20240822,091500,79500575,1206,1196,1206,1190,1515
|
|
20240822,091400,77679586,1196,1217,1217,1196,5465
|
|
20240822,091300,71107062,1210,1203,1221,1203,17377
|
|
20240822,091200,50195333,1163,1163,1163,1163,0
|
|
20240822,091100,50195333,1163,1227,1232,1163,21515
|
|
20240822,091000,24284978,1231,1231,1231,1231,202
|
|
20240822,090900,24036316,1231,1231,1231,1231,0
|
|
20240822,090800,24036316,1231,1231,1231,1231,150
|
|
20240822,090700,23851666,1231,1231,1231,1231,1
|
|
20240822,090600,23850435,1226,1231,1231,1226,1179
|
|
20240822,090500,22404108,1231,1231,1231,1231,0
|
|
20240822,090400,22404108,1231,1231,1231,1231,0
|
|
20240822,090300,22404108,1231,1231,1231,1231,0
|
|
20240822,090200,22404108,1231,1253,1253,1226,9969
|
|
20240822,090100,10147443,1240,1253,1254,1240,105
|
|
20240822,090000,10015890,1230,1230,1230,1230,8143
|