617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191400,281448504,1082,1082,1082,1082,2067
|
|
20240822,191300,281448504,1082,1082,1082,1082,0
|
|
20240822,191200,281448504,1082,1082,1082,1082,0
|
|
20240822,191100,281448504,1082,1082,1082,1082,0
|
|
20240822,191000,281448504,1082,1082,1082,1082,0
|
|
20240822,190900,281448504,1082,1082,1082,1082,0
|
|
20240822,190800,281448504,1082,1082,1082,1082,0
|
|
20240822,190700,281448504,1082,1082,1082,1082,0
|
|
20240822,190600,281448504,1082,1082,1082,1082,0
|
|
20240822,190500,281448504,1082,1082,1082,1082,0
|
|
20240822,190400,281448504,1082,1082,1082,1082,0
|
|
20240822,190300,281448504,1082,1082,1082,1082,0
|
|
20240822,190200,281448504,1082,1082,1082,1082,0
|
|
20240822,190100,281448504,1082,1082,1082,1082,0
|
|
20240822,190000,281448504,1082,1082,1082,1082,0
|
|
20240822,185900,281448504,1082,1082,1082,1082,0
|
|
20240822,185800,281448504,1082,1082,1082,1082,0
|
|
20240822,185700,281448504,1082,1082,1082,1082,0
|
|
20240822,185600,281448504,1082,1082,1082,1082,0
|
|
20240822,185500,281448504,1082,1082,1082,1082,0
|
|
20240822,185400,281448504,1082,1082,1082,1082,0
|
|
20240822,185300,281448504,1082,1082,1082,1082,0
|
|
20240822,185200,281448504,1082,1082,1082,1082,0
|
|
20240822,185100,281448504,1082,1082,1082,1082,0
|
|
20240822,185000,281448504,1082,1082,1082,1082,0
|
|
20240822,184900,281448504,1082,1082,1082,1082,0
|
|
20240822,184800,281448504,1082,1082,1082,1082,0
|
|
20240822,184700,281448504,1082,1082,1082,1082,0
|
|
20240822,184600,281448504,1082,1082,1082,1082,0
|
|
20240822,184500,281448504,1082,1082,1082,1082,0
|
|
20240822,184400,281448504,1082,1082,1082,1082,2067
|
|
20240822,184300,281448504,1082,1082,1082,1082,0
|
|
20240822,184200,281448504,1082,1082,1082,1082,0
|
|
20240822,184100,281448504,1082,1082,1082,1082,0
|
|
20240822,184000,281448504,1082,1082,1082,1082,0
|
|
20240822,183900,281448504,1082,1082,1082,1082,0
|
|
20240822,183800,281448504,1082,1082,1082,1082,0
|
|
20240822,183700,281448504,1082,1082,1082,1082,0
|
|
20240822,183600,281448504,1082,1082,1082,1082,0
|
|
20240822,183500,281448504,1082,1082,1082,1082,0
|
|
20240822,183400,281448504,1082,1082,1082,1082,0
|
|
20240822,183300,281448504,1082,1082,1082,1082,0
|
|
20240822,183200,281448504,1082,1082,1082,1082,0
|
|
20240822,183100,281448504,1082,1082,1082,1082,0
|
|
20240822,183000,281448504,1082,1082,1082,1082,0
|
|
20240822,182900,281448504,1082,1082,1082,1082,0
|
|
20240822,182800,281448504,1082,1082,1082,1082,0
|
|
20240822,182700,281448504,1082,1082,1082,1082,0
|
|
20240822,182600,281448504,1082,1082,1082,1082,0
|
|
20240822,182500,281448504,1082,1082,1082,1082,0
|
|
20240822,182400,281448504,1082,1082,1082,1082,0
|
|
20240822,182300,281448504,1082,1082,1082,1082,0
|
|
20240822,182200,281448504,1082,1082,1082,1082,0
|
|
20240822,182100,281448504,1082,1082,1082,1082,0
|
|
20240822,182000,281448504,1082,1082,1082,1082,0
|
|
20240822,181900,281448504,1082,1082,1082,1082,0
|
|
20240822,181800,281448504,1082,1082,1082,1082,0
|
|
20240822,181700,281448504,1082,1082,1082,1082,0
|
|
20240822,181600,281448504,1082,1082,1082,1082,0
|
|
20240822,181500,281448504,1082,1082,1082,1082,0
|
|
20240822,181400,281448504,1082,1082,1082,1082,2067
|
|
20240822,181300,281448504,1082,1082,1082,1082,0
|
|
20240822,181200,281448504,1082,1082,1082,1082,0
|
|
20240822,181100,281448504,1082,1082,1082,1082,0
|
|
20240822,181000,281448504,1082,1082,1082,1082,0
|
|
20240822,180900,281448504,1082,1082,1082,1082,0
|
|
20240822,180800,281448504,1082,1082,1082,1082,0
|
|
20240822,180700,281448504,1082,1082,1082,1082,0
|
|
20240822,180600,281448504,1082,1082,1082,1082,0
|
|
20240822,180500,281448504,1082,1082,1082,1082,0
|
|
20240822,180400,281448504,1082,1082,1082,1082,0
|
|
20240822,180300,281448504,1082,1082,1082,1082,0
|
|
20240822,180200,281448504,1082,1082,1082,1082,0
|
|
20240822,180100,281448504,1082,1082,1082,1082,0
|
|
20240822,180000,281448504,1082,1082,1082,1082,0
|
|
20240822,175900,281448504,1082,1082,1082,1082,0
|
|
20240822,175800,281448504,1082,1082,1082,1082,0
|
|
20240822,175700,281448504,1082,1082,1082,1082,0
|
|
20240822,175600,281448504,1082,1082,1082,1082,0
|
|
20240822,175500,281448504,1082,1082,1082,1082,0
|
|
20240822,175400,281448504,1082,1082,1082,1082,0
|
|
20240822,175300,281448504,1082,1082,1082,1082,0
|
|
20240822,175200,281448504,1082,1082,1082,1082,0
|
|
20240822,175100,281448504,1082,1082,1082,1082,0
|
|
20240822,175000,281448504,1082,1082,1082,1082,0
|
|
20240822,174900,281448504,1082,1082,1082,1082,0
|
|
20240822,174800,281448504,1082,1082,1082,1082,0
|
|
20240822,174700,281448504,1082,1082,1082,1082,0
|
|
20240822,174600,281448504,1082,1082,1082,1082,0
|
|
20240822,174500,281448504,1082,1082,1082,1082,0
|
|
20240822,174400,281448504,1082,1082,1082,1082,2067
|
|
20240822,174300,281448504,1082,1082,1082,1082,0
|
|
20240822,174200,281448504,1082,1082,1082,1082,0
|
|
20240822,174100,281448504,1082,1082,1082,1082,0
|
|
20240822,174000,281448504,1082,1082,1082,1082,0
|
|
20240822,173900,281448504,1082,1082,1082,1082,0
|
|
20240822,173800,281448504,1082,1082,1082,1082,0
|
|
20240822,173700,281448504,1082,1082,1082,1082,0
|
|
20240822,173600,281448504,1082,1082,1082,1082,0
|
|
20240822,173500,281448504,1082,1082,1082,1082,0
|
|
20240822,173400,281448504,1082,1082,1082,1082,0
|
|
20240822,173300,281448504,1082,1082,1082,1082,0
|
|
20240822,173200,281448504,1082,1082,1082,1082,0
|
|
20240822,173100,281448504,1082,1082,1082,1082,0
|
|
20240822,173000,281448504,1082,1082,1082,1082,0
|
|
20240822,172900,281448504,1082,1082,1082,1082,0
|
|
20240822,172800,281448504,1082,1082,1082,1082,0
|
|
20240822,172700,281448504,1082,1082,1082,1082,0
|
|
20240822,172600,281448504,1082,1082,1082,1082,0
|
|
20240822,172500,281448504,1082,1082,1082,1082,0
|
|
20240822,172400,281448504,1082,1082,1082,1082,0
|
|
20240822,172300,281448504,1082,1082,1082,1082,0
|
|
20240822,172200,281448504,1082,1082,1082,1082,0
|
|
20240822,172100,281448504,1082,1082,1082,1082,0
|
|
20240822,172000,281448504,1082,1082,1082,1082,0
|
|
20240822,171900,281448504,1082,1082,1082,1082,0
|
|
20240822,171800,281448504,1082,1082,1082,1082,0
|
|
20240822,171700,281448504,1082,1082,1082,1082,0
|
|
20240822,171600,281448504,1082,1082,1082,1082,0
|
|
20240822,171500,281448504,1082,1082,1082,1082,0
|
|
20240822,171400,281448504,1082,1082,1082,1082,2067
|
|
20240822,171300,281448504,1082,1082,1082,1082,0
|
|
20240822,171200,281448504,1082,1082,1082,1082,0
|
|
20240822,171100,281448504,1082,1082,1082,1082,0
|
|
20240822,171000,281448504,1082,1082,1082,1082,0
|
|
20240822,170900,281448504,1082,1082,1082,1082,0
|
|
20240822,170800,281448504,1082,1082,1082,1082,0
|
|
20240822,170700,281448504,1082,1082,1082,1082,0
|
|
20240822,170600,281448504,1082,1082,1082,1082,0
|
|
20240822,170500,281448504,1082,1082,1082,1082,0
|
|
20240822,170400,281448504,1082,1082,1082,1082,0
|
|
20240822,170300,281448504,1082,1082,1082,1082,0
|
|
20240822,170200,281448504,1082,1082,1082,1082,0
|
|
20240822,170100,281448504,1082,1082,1082,1082,0
|
|
20240822,170000,281448504,1082,1082,1082,1082,0
|
|
20240822,165900,281448504,1082,1082,1082,1082,0
|
|
20240822,165800,281448504,1082,1082,1082,1082,0
|
|
20240822,165700,281448504,1082,1082,1082,1082,0
|
|
20240822,165600,281448504,1082,1082,1082,1082,0
|
|
20240822,165500,281448504,1082,1082,1082,1082,0
|
|
20240822,165400,281448504,1082,1082,1082,1082,0
|
|
20240822,165300,281448504,1082,1082,1082,1082,0
|
|
20240822,165200,281448504,1082,1082,1082,1082,0
|
|
20240822,165100,281448504,1082,1082,1082,1082,0
|
|
20240822,165000,281448504,1082,1082,1082,1082,0
|
|
20240822,164900,281448504,1082,1082,1082,1082,0
|
|
20240822,164800,281448504,1082,1082,1082,1082,0
|
|
20240822,164700,281448504,1082,1082,1082,1082,0
|
|
20240822,164600,281448504,1082,1082,1082,1082,0
|
|
20240822,164500,281448504,1082,1082,1082,1082,0
|
|
20240822,164400,281448504,1082,1082,1082,1082,2067
|
|
20240822,164300,281448504,1082,1082,1082,1082,0
|
|
20240822,164200,281448504,1082,1082,1082,1082,0
|
|
20240822,164100,281448504,1082,1082,1082,1082,0
|
|
20240822,164000,281448504,1082,1082,1082,1082,0
|
|
20240822,163900,281448504,1082,1082,1082,1082,0
|
|
20240822,163800,281448504,1082,1082,1082,1082,0
|
|
20240822,163700,281448504,1082,1082,1082,1082,0
|
|
20240822,163600,281448504,1082,1082,1082,1082,0
|
|
20240822,163500,281448504,1082,1082,1082,1082,0
|
|
20240822,163400,281448504,1082,1082,1082,1082,0
|
|
20240822,163300,281448504,1082,1082,1082,1082,0
|
|
20240822,163200,281448504,1082,1082,1082,1082,0
|
|
20240822,163100,281448504,1082,1082,1082,1082,0
|
|
20240822,163000,281448504,1082,1082,1082,1082,0
|
|
20240822,162900,281448504,1082,1082,1082,1082,0
|
|
20240822,162800,281448504,1082,1082,1082,1082,0
|
|
20240822,162700,281448504,1082,1082,1082,1082,0
|
|
20240822,162600,281448504,1082,1082,1082,1082,0
|
|
20240822,162500,281448504,1082,1082,1082,1082,0
|
|
20240822,162400,281448504,1082,1082,1082,1082,0
|
|
20240822,162300,281448504,1082,1082,1082,1082,0
|
|
20240822,162200,281448504,1082,1082,1082,1082,0
|
|
20240822,162100,281448504,1082,1082,1082,1082,0
|
|
20240822,162000,281448504,1082,1082,1082,1082,0
|
|
20240822,161900,281448504,1082,1082,1082,1082,0
|
|
20240822,161800,281448504,1082,1082,1082,1082,0
|
|
20240822,161700,281448504,1082,1082,1082,1082,0
|
|
20240822,161600,281448504,1082,1082,1082,1082,0
|
|
20240822,161500,281448504,1082,1082,1082,1082,0
|
|
20240822,161400,281448504,1082,1082,1082,1082,2067
|
|
20240822,161300,281448504,1082,1082,1082,1082,0
|
|
20240822,161200,281448504,1082,1082,1082,1082,0
|
|
20240822,161100,281448504,1082,1082,1082,1082,0
|
|
20240822,161000,281448504,1082,1082,1082,1082,0
|
|
20240822,160900,281448504,1082,1082,1082,1082,0
|
|
20240822,160800,281448504,1082,1082,1082,1082,0
|
|
20240822,160700,281448504,1082,1082,1082,1082,0
|
|
20240822,160600,281448504,1082,1082,1082,1082,0
|
|
20240822,160500,281448504,1082,1082,1082,1082,0
|
|
20240822,160400,281448504,1082,1082,1082,1082,0
|
|
20240822,160300,281448504,1082,1082,1082,1082,0
|
|
20240822,160200,281448504,1082,1082,1082,1082,0
|
|
20240822,160100,281448504,1082,1082,1082,1082,0
|
|
20240822,160000,281448504,1082,1082,1082,1082,0
|
|
20240822,155900,281448504,1082,1082,1082,1082,0
|
|
20240822,155800,281448504,1082,1082,1082,1082,0
|
|
20240822,155700,281448504,1082,1082,1082,1082,0
|
|
20240822,155600,281448504,1082,1082,1082,1082,0
|
|
20240822,155500,281448504,1082,1082,1082,1082,0
|
|
20240822,155400,281448504,1082,1082,1082,1082,0
|
|
20240822,155300,281448504,1082,1082,1082,1082,0
|
|
20240822,155200,281448504,1082,1082,1082,1082,0
|
|
20240822,155100,281448504,1082,1082,1082,1082,0
|
|
20240822,155000,281448504,1082,1082,1082,1082,0
|
|
20240822,154900,281448504,1082,1082,1082,1082,0
|
|
20240822,154800,281448504,1082,1082,1082,1082,0
|
|
20240822,154700,281448504,1082,1082,1082,1082,0
|
|
20240822,154600,281448504,1082,1082,1082,1082,0
|
|
20240822,154500,281448504,1082,1082,1082,1082,0
|
|
20240822,154400,281448504,1082,1082,1082,1082,2067
|
|
20240822,154300,281448504,1082,1082,1082,1082,0
|
|
20240822,154200,281448504,1082,1082,1082,1082,0
|
|
20240822,154100,281448504,1082,1082,1082,1082,0
|
|
20240822,154000,281448504,1082,1082,1082,1082,0
|
|
20240822,153900,281448504,1082,1082,1082,1082,0
|
|
20240822,153800,281448504,1082,1082,1082,1082,0
|
|
20240822,153700,281448504,1082,1082,1082,1082,0
|
|
20240822,153600,281448504,1082,1082,1082,1082,0
|
|
20240822,153500,281448504,1082,1082,1082,1082,0
|
|
20240822,153400,281448504,1082,1082,1082,1082,0
|
|
20240822,153300,281448504,1082,1082,1082,1082,0
|
|
20240822,153200,281448504,1082,1082,1082,1082,0
|
|
20240822,153100,281448504,1082,1082,1082,1082,0
|
|
20240822,153000,281448504,1082,1082,1082,1082,2067
|
|
20240822,152900,279212010,1080,1080,1080,1080,0
|
|
20240822,152800,279212010,1080,1080,1080,1080,0
|
|
20240822,152700,279212010,1080,1080,1080,1080,0
|
|
20240822,152600,279212010,1080,1080,1080,1080,0
|
|
20240822,152500,279212010,1080,1080,1080,1080,0
|
|
20240822,152400,279212010,1080,1080,1080,1080,0
|
|
20240822,152300,279212010,1080,1080,1080,1080,0
|
|
20240822,152200,279212010,1080,1080,1080,1080,0
|
|
20240822,152100,279212010,1080,1080,1080,1080,0
|
|
20240822,152000,279212010,1080,1080,1080,1080,0
|
|
20240822,151900,279212010,1080,1080,1080,1080,370
|
|
20240822,151800,278812410,1078,1077,1081,1077,4038
|
|
20240822,151700,274456470,1080,1080,1080,1080,0
|
|
20240822,151600,274456470,1080,1077,1080,1077,1010
|
|
20240822,151500,273365696,1080,1080,1080,1080,0
|
|
20240822,151400,273365696,1080,1080,1080,1080,1
|
|
20240822,151300,273364616,1080,1080,1080,1080,0
|
|
20240822,151200,273364616,1080,1080,1080,1080,1200
|
|
20240822,151100,272068616,1078,1078,1078,1078,0
|
|
20240822,151000,272068616,1078,1078,1078,1078,0
|
|
20240822,150900,272068616,1078,1078,1078,1078,0
|
|
20240822,150800,272068616,1078,1080,1080,1077,225
|
|
20240822,150700,271826074,1078,1080,1080,1078,8
|
|
20240822,150600,271817440,1081,1081,1081,1081,1
|
|
20240822,150500,271816359,1081,1081,1081,1081,11
|
|
20240822,150400,271804468,1077,1078,1078,1077,320
|
|
20240822,150300,271459822,1078,1078,1079,1078,404
|
|
20240822,150200,271024255,1080,1080,1080,1080,0
|
|
20240822,150100,271024255,1080,1080,1080,1080,0
|
|
20240822,150000,271024255,1080,1080,1080,1080,0
|
|
20240822,145900,271024255,1080,1080,1080,1080,1200
|
|
20240822,145800,269728255,1080,1078,1080,1078,6
|
|
20240822,145700,269721777,1080,1080,1080,1080,10
|
|
20240822,145600,269710977,1076,1076,1076,1076,0
|
|
20240822,145500,269710977,1076,1076,1076,1076,0
|
|
20240822,145400,269710977,1076,1076,1076,1075,6
|
|
20240822,145300,269704522,1076,1076,1076,1076,3
|
|
20240822,145200,269701294,1075,1075,1075,1075,0
|
|
20240822,145100,269701294,1075,1075,1075,1075,1
|
|
20240822,145000,269700219,1075,1075,1075,1075,0
|
|
20240822,144900,269700219,1075,1075,1075,1075,2000
|
|
20240822,144800,267550219,1082,1082,1082,1082,0
|
|
20240822,144700,267550219,1082,1082,1082,1082,0
|
|
20240822,144600,267550219,1082,1082,1082,1082,120
|
|
20240822,144500,267420379,1082,1082,1082,1082,0
|
|
20240822,144400,267420379,1082,1082,1082,1082,1
|
|
20240822,144300,267419297,1073,1074,1074,1073,213
|
|
20240822,144200,267190726,1074,1075,1075,1074,592
|
|
20240822,144100,266554818,1075,1075,1075,1075,200
|
|
20240822,144000,266339818,1074,1074,1074,1074,33
|
|
20240822,143900,266304376,1075,1075,1075,1075,1029
|
|
20240822,143800,265198201,1075,1075,1075,1075,0
|
|
20240822,143700,265198201,1075,1076,1076,1075,332
|
|
20240822,143600,264841172,1075,1075,1075,1075,0
|
|
20240822,143500,264841172,1075,1077,1077,1075,3000
|
|
20240822,143400,261613270,1084,1084,1084,1084,1
|
|
20240822,143300,261612186,1077,1078,1078,1077,1000
|
|
20240822,143200,260534228,1084,1084,1084,1084,0
|
|
20240822,143100,260534228,1084,1084,1084,1084,0
|
|
20240822,143000,260534228,1084,1084,1084,1084,0
|
|
20240822,142900,260534228,1084,1084,1084,1084,0
|
|
20240822,142800,260534228,1084,1084,1084,1084,0
|
|
20240822,142700,260534228,1084,1084,1084,1084,5
|
|
20240822,142600,260528808,1084,1084,1084,1084,0
|
|
20240822,142500,260528808,1084,1084,1084,1084,0
|
|
20240822,142400,260528808,1084,1084,1084,1084,0
|
|
20240822,142300,260528808,1084,1084,1084,1084,1
|
|
20240822,142200,260527724,1084,1084,1084,1084,1
|
|
20240822,142100,260526640,1076,1081,1081,1076,1501
|
|
20240822,142000,258908366,1083,1083,1083,1083,0
|
|
20240822,141900,258908366,1083,1083,1083,1083,0
|
|
20240822,141800,258908366,1083,1083,1083,1083,1
|
|
20240822,141700,258907283,1083,1083,1083,1083,900
|
|
20240822,141600,257932583,1080,1080,1080,1080,0
|
|
20240822,141500,257932583,1080,1080,1080,1080,634
|
|
20240822,141400,257247863,1080,1080,1080,1080,0
|
|
20240822,141300,257247863,1080,1080,1080,1080,0
|
|
20240822,141200,257247863,1080,1080,1080,1080,0
|
|
20240822,141100,257247863,1080,1080,1080,1080,0
|
|
20240822,141000,257247863,1080,1080,1080,1080,0
|
|
20240822,140900,257247863,1080,1080,1080,1080,94
|
|
20240822,140800,257146343,1080,1080,1080,1080,0
|
|
20240822,140700,257146343,1080,1080,1080,1080,90
|
|
20240822,140600,257049143,1080,1080,1080,1080,0
|
|
20240822,140500,257049143,1080,1080,1080,1080,0
|
|
20240822,140400,257049143,1080,1080,1080,1080,0
|
|
20240822,140300,257049143,1080,1080,1080,1080,0
|
|
20240822,140200,257049143,1080,1080,1080,1080,33
|
|
20240822,140100,257013503,1080,1080,1080,1080,5
|
|
20240822,140000,257008103,1080,1080,1080,1080,0
|
|
20240822,135900,257008103,1080,1080,1080,1080,0
|
|
20240822,135800,257008103,1080,1080,1080,1080,0
|
|
20240822,135700,257008103,1080,1080,1080,1080,0
|
|
20240822,135600,257008103,1080,1080,1080,1080,0
|
|
20240822,135500,257008103,1080,1080,1080,1080,0
|
|
20240822,135400,257008103,1080,1080,1080,1080,0
|
|
20240822,135300,257008103,1080,1080,1080,1080,0
|
|
20240822,135200,257008103,1080,1080,1080,1080,324
|
|
20240822,135100,256658183,1080,1080,1080,1080,0
|
|
20240822,135000,256658183,1080,1080,1080,1080,0
|
|
20240822,134900,256658183,1080,1080,1080,1080,0
|
|
20240822,134800,256658183,1080,1080,1080,1080,0
|
|
20240822,134700,256658183,1080,1080,1080,1080,0
|
|
20240822,134600,256658183,1080,1080,1080,1080,35
|
|
20240822,134500,256620383,1080,1080,1080,1080,0
|
|
20240822,134400,256620383,1080,1080,1080,1080,0
|
|
20240822,134300,256620383,1080,1080,1080,1080,0
|
|
20240822,134200,256620383,1080,1080,1080,1080,0
|
|
20240822,134100,256620383,1080,1080,1080,1080,16
|
|
20240822,134000,256603103,1080,1080,1080,1080,0
|
|
20240822,133900,256603103,1080,1080,1080,1080,0
|
|
20240822,133800,256603103,1080,1080,1080,1080,0
|
|
20240822,133700,256603103,1080,1080,1080,1080,0
|
|
20240822,133600,256603103,1080,1080,1080,1080,300
|
|
20240822,133500,256279103,1080,1080,1080,1080,0
|
|
20240822,133400,256279103,1080,1080,1080,1080,0
|
|
20240822,133300,256279103,1080,1080,1080,1080,51
|
|
20240822,133200,256224023,1080,1080,1080,1080,0
|
|
20240822,133100,256224023,1080,1080,1080,1080,0
|
|
20240822,133000,256224023,1080,1080,1080,1080,8
|
|
20240822,132900,256215383,1080,1080,1080,1080,4
|
|
20240822,132800,256211063,1079,1079,1079,1079,110
|
|
20240822,132700,256092373,1078,1078,1078,1078,0
|
|
20240822,132600,256092373,1078,1078,1078,1078,0
|
|
20240822,132500,256092373,1078,1078,1078,1078,0
|
|
20240822,132400,256092373,1078,1078,1078,1078,0
|
|
20240822,132300,256092373,1078,1078,1078,1078,36
|
|
20240822,132200,256053565,1078,1078,1078,1078,0
|
|
20240822,132100,256053565,1078,1078,1078,1078,0
|
|
20240822,132000,256053565,1078,1078,1078,1078,20
|
|
20240822,131900,256032005,1084,1084,1084,1084,0
|
|
20240822,131800,256032005,1084,1084,1084,1084,0
|
|
20240822,131700,256032005,1084,1080,1084,1080,109
|
|
20240822,131600,255914253,1080,1080,1080,1080,900
|
|
20240822,131500,254942253,1080,1080,1080,1080,1013
|
|
20240822,131400,253848213,1080,1080,1080,1080,1
|
|
20240822,131300,253847133,1080,1080,1080,1080,6
|
|
20240822,131200,253840653,1074,1074,1074,1074,0
|
|
20240822,131100,253840653,1074,1074,1074,1074,73
|
|
20240822,131000,253762251,1080,1080,1080,1080,0
|
|
20240822,130900,253762251,1080,1080,1080,1080,11
|
|
20240822,130800,253750371,1082,1082,1082,1082,0
|
|
20240822,130700,253750371,1082,1082,1082,1082,0
|
|
20240822,130600,253750371,1082,1082,1082,1082,0
|
|
20240822,130500,253750371,1082,1082,1082,1082,0
|
|
20240822,130400,253750371,1082,1082,1082,1082,1
|
|
20240822,130300,253749289,1080,1080,1080,1080,0
|
|
20240822,130200,253749289,1080,1080,1080,1080,81
|
|
20240822,130100,253661809,1080,1080,1080,1080,0
|
|
20240822,130000,253661809,1080,1080,1080,1080,0
|
|
20240822,125900,253661809,1080,1080,1080,1080,1
|
|
20240822,125800,253660729,1080,1080,1080,1080,1
|
|
20240822,125700,253659649,1077,1077,1077,1077,3
|
|
20240822,125600,253656418,1077,1077,1077,1077,80
|
|
20240822,125500,253570258,1077,1077,1077,1077,206
|
|
20240822,125400,253348396,1077,1077,1077,1074,52
|
|
20240822,125300,253292395,1077,1077,1077,1077,120
|
|
20240822,125200,253163155,1077,1077,1077,1077,0
|
|
20240822,125100,253163155,1077,1077,1077,1077,900
|
|
20240822,125000,252193855,1074,1074,1074,1074,0
|
|
20240822,124900,252193855,1074,1074,1074,1074,0
|
|
20240822,124800,252193855,1074,1074,1074,1074,0
|
|
20240822,124700,252193855,1074,1074,1074,1074,0
|
|
20240822,124600,252193855,1074,1074,1074,1074,0
|
|
20240822,124500,252193855,1074,1074,1074,1074,0
|
|
20240822,124400,252193855,1074,1074,1074,1074,0
|
|
20240822,124300,252193855,1074,1074,1074,1074,0
|
|
20240822,124200,252193855,1074,1074,1074,1074,0
|
|
20240822,124100,252193855,1074,1075,1075,1074,440
|
|
20240822,124000,251721231,1075,1075,1075,1075,600
|
|
20240822,123900,251076231,1075,1075,1075,1075,0
|
|
20240822,123800,251076231,1075,1075,1075,1075,0
|
|
20240822,123700,251076231,1075,1075,1075,1075,7
|
|
20240822,123600,251068706,1074,1074,1074,1074,0
|
|
20240822,123500,251068706,1074,1074,1074,1074,0
|
|
20240822,123400,251068706,1074,1074,1074,1074,0
|
|
20240822,123300,251068706,1074,1074,1074,1074,3
|
|
20240822,123200,251065484,1072,1072,1072,1072,0
|
|
20240822,123100,251065484,1072,1072,1072,1072,0
|
|
20240822,123000,251065484,1072,1072,1072,1072,0
|
|
20240822,122900,251065484,1072,1072,1072,1072,0
|
|
20240822,122800,251065484,1072,1072,1072,1072,237
|
|
20240822,122700,250811420,1072,1072,1072,1072,0
|
|
20240822,122600,250811420,1072,1072,1072,1072,565
|
|
20240822,122500,250205740,1076,1076,1076,1076,50
|
|
20240822,122400,250151940,1075,1075,1075,1075,0
|
|
20240822,122300,250151940,1075,1075,1075,1075,0
|
|
20240822,122200,250151940,1075,1075,1075,1075,0
|
|
20240822,122100,250151940,1075,1075,1075,1075,1001
|
|
20240822,122000,249075865,1071,1070,1071,1070,152
|
|
20240822,121900,248913207,1071,1073,1074,1071,3137
|
|
20240822,121800,245551286,1074,1077,1077,1074,24502
|
|
20240822,121700,219206529,1077,1078,1078,1077,14244
|
|
20240822,121600,203853976,1078,1078,1078,1078,3851
|
|
20240822,121500,199702598,1079,1079,1079,1079,200
|
|
20240822,121400,199486798,1079,1080,1080,1079,4456
|
|
20240822,121300,194675176,1080,1080,1080,1080,24
|
|
20240822,121200,194649256,1080,1081,1081,1080,110
|
|
20240822,121100,194530356,1081,1081,1081,1081,4
|
|
20240822,121000,194526032,1080,1080,1080,1080,0
|
|
20240822,120900,194526032,1080,1080,1080,1080,0
|
|
20240822,120800,194526032,1080,1080,1080,1080,0
|
|
20240822,120700,194526032,1080,1080,1080,1080,0
|
|
20240822,120600,194526032,1080,1080,1080,1080,18
|
|
20240822,120500,194506592,1080,1080,1080,1080,3
|
|
20240822,120400,194503352,1080,1080,1080,1080,0
|
|
20240822,120300,194503352,1080,1080,1080,1080,1
|
|
20240822,120200,194502272,1079,1079,1079,1079,5
|
|
20240822,120100,194496877,1080,1080,1080,1080,0
|
|
20240822,120000,194496877,1080,1080,1080,1080,0
|
|
20240822,115900,194496877,1080,1080,1080,1080,0
|
|
20240822,115800,194496877,1080,1082,1082,1080,17
|
|
20240822,115700,194478486,1082,1082,1082,1082,0
|
|
20240822,115600,194478486,1082,1082,1082,1082,0
|
|
20240822,115500,194478486,1082,1082,1082,1082,0
|
|
20240822,115400,194478486,1082,1082,1082,1082,0
|
|
20240822,115300,194478486,1082,1082,1082,1082,106
|
|
20240822,115200,194363794,1082,1082,1082,1082,0
|
|
20240822,115100,194363794,1082,1082,1082,1082,2
|
|
20240822,115000,194361630,1078,1078,1078,1078,0
|
|
20240822,114900,194361630,1078,1078,1078,1078,0
|
|
20240822,114800,194361630,1078,1078,1078,1078,0
|
|
20240822,114700,194361630,1078,1078,1078,1078,0
|
|
20240822,114600,194361630,1078,1078,1078,1078,0
|
|
20240822,114500,194361630,1078,1078,1078,1078,0
|
|
20240822,114400,194361630,1078,1078,1078,1078,0
|
|
20240822,114300,194361630,1078,1078,1078,1078,0
|
|
20240822,114200,194361630,1078,1078,1078,1078,0
|
|
20240822,114100,194361630,1078,1078,1078,1078,0
|
|
20240822,114000,194361630,1078,1078,1078,1078,1031
|
|
20240822,113900,193250212,1078,1078,1078,1078,0
|
|
20240822,113800,193250212,1078,1078,1078,1078,1000
|
|
20240822,113700,192172212,1080,1080,1080,1080,0
|
|
20240822,113600,192172212,1080,1080,1080,1080,0
|
|
20240822,113500,192172212,1080,1080,1080,1080,280
|
|
20240822,113400,191869812,1080,1080,1080,1080,30
|
|
20240822,113300,191837412,1080,1080,1080,1080,0
|
|
20240822,113200,191837412,1080,1078,1080,1078,1437
|
|
20240822,113100,190286718,1079,1079,1079,1079,300
|
|
20240822,113000,189963018,1078,1078,1078,1078,0
|
|
20240822,112900,189963018,1078,1078,1078,1078,0
|
|
20240822,112800,189963018,1078,1078,1078,1078,1600
|
|
20240822,112700,188238218,1078,1078,1078,1078,0
|
|
20240822,112600,188238218,1078,1078,1078,1078,0
|
|
20240822,112500,188238218,1078,1078,1078,1078,300
|
|
20240822,112400,187914818,1078,1078,1078,1078,0
|
|
20240822,112300,187914818,1078,1078,1078,1078,0
|
|
20240822,112200,187914818,1078,1078,1078,1078,1600
|
|
20240822,112100,186190018,1079,1079,1079,1079,409
|
|
20240822,112000,185748707,1079,1079,1079,1079,500
|
|
20240822,111900,185209207,1078,1079,1079,1078,4250
|
|
20240822,111800,180624537,1080,1080,1080,1080,0
|
|
20240822,111700,180624537,1080,1080,1080,1080,202
|
|
20240822,111600,180406377,1079,1079,1079,1079,0
|
|
20240822,111500,180406377,1079,1079,1079,1079,0
|
|
20240822,111400,180406377,1079,1079,1079,1079,0
|
|
20240822,111300,180406377,1079,1079,1079,1079,0
|
|
20240822,111200,180406377,1079,1079,1079,1079,0
|
|
20240822,111100,180406377,1079,1079,1079,1079,393
|
|
20240822,111000,179982330,1080,1081,1081,1080,4316
|
|
20240822,110900,175320147,1081,1081,1081,1081,0
|
|
20240822,110800,175320147,1081,1081,1081,1081,0
|
|
20240822,110700,175320147,1081,1081,1081,1081,0
|
|
20240822,110600,175320147,1081,1081,1081,1081,0
|
|
20240822,110500,175320147,1081,1081,1081,1081,0
|
|
20240822,110400,175320147,1081,1081,1081,1081,0
|
|
20240822,110300,175320147,1081,1081,1081,1081,36
|
|
20240822,110200,175281231,1084,1084,1084,1084,0
|
|
20240822,110100,175281231,1084,1084,1084,1084,0
|
|
20240822,110000,175281231,1084,1084,1084,1084,0
|
|
20240822,105900,175281231,1084,1084,1084,1084,0
|
|
20240822,105800,175281231,1084,1084,1084,1084,100
|
|
20240822,105700,175172831,1082,1082,1082,1082,0
|
|
20240822,105600,175172831,1082,1082,1082,1082,0
|
|
20240822,105500,175172831,1082,1082,1082,1082,2
|
|
20240822,105400,175170667,1083,1083,1083,1083,0
|
|
20240822,105300,175170667,1083,1080,1084,1080,103
|
|
20240822,105200,175059028,1080,1080,1080,1080,11
|
|
20240822,105100,175047148,1080,1080,1080,1080,1500
|
|
20240822,105000,173427148,1077,1077,1077,1077,0
|
|
20240822,104900,173427148,1077,1078,1078,1077,500
|
|
20240822,104800,172888618,1077,1077,1077,1077,0
|
|
20240822,104700,172888618,1077,1080,1080,1077,38
|
|
20240822,104600,172847680,1080,1080,1080,1080,145
|
|
20240822,104500,172691080,1080,1080,1080,1080,0
|
|
20240822,104400,172691080,1080,1082,1082,1077,19689
|
|
20240822,104300,151440031,1084,1084,1084,1084,0
|
|
20240822,104200,151440031,1084,1084,1084,1084,20
|
|
20240822,104100,151418351,1080,1082,1082,1080,9631
|
|
20240822,104000,141009582,1083,1083,1083,1083,892
|
|
20240822,103900,140043546,1083,1083,1083,1083,400
|
|
20240822,103800,139610346,1083,1083,1083,1083,0
|
|
20240822,103700,139610346,1083,1083,1083,1083,0
|
|
20240822,103600,139610346,1083,1083,1083,1083,1103
|
|
20240822,103500,138415797,1082,1085,1085,1082,2649
|
|
20240822,103400,135548646,1088,1088,1088,1088,0
|
|
20240822,103300,135548646,1088,1083,1088,1083,228
|
|
20240822,103200,135301717,1082,1082,1082,1082,0
|
|
20240822,103100,135301717,1082,1082,1082,1082,0
|
|
20240822,103000,135301717,1082,1088,1088,1082,34
|
|
20240822,102900,135264923,1083,1090,1090,1083,764
|
|
20240822,102800,134437504,1083,1083,1083,1083,0
|
|
20240822,102700,134437504,1083,1083,1083,1083,0
|
|
20240822,102600,134437504,1083,1083,1083,1083,2
|
|
20240822,102500,134435338,1090,1084,1090,1084,1002
|
|
20240822,102400,133343170,1083,1083,1083,1083,0
|
|
20240822,102300,133343170,1083,1083,1083,1083,1000
|
|
20240822,102200,132260170,1083,1083,1083,1083,0
|
|
20240822,102100,132260170,1083,1083,1083,1083,350
|
|
20240822,102000,131881120,1090,1090,1090,1090,2
|
|
20240822,101900,131878940,1090,1090,1090,1090,36
|
|
20240822,101800,131839700,1090,1085,1090,1085,4183
|
|
20240822,101700,127281003,1084,1084,1084,1084,108
|
|
20240822,101600,127163931,1084,1084,1084,1084,0
|
|
20240822,101500,127163931,1084,1084,1084,1084,80
|
|
20240822,101400,127077211,1082,1082,1082,1082,0
|
|
20240822,101300,127077211,1082,1082,1082,1082,33
|
|
20240822,101200,127041505,1085,1085,1085,1085,3
|
|
20240822,101100,127038250,1082,1082,1082,1082,0
|
|
20240822,101000,127038250,1082,1082,1082,1082,0
|
|
20240822,100900,127038250,1082,1082,1082,1082,135
|
|
20240822,100800,126892180,1082,1082,1082,1082,174
|
|
20240822,100700,126703912,1082,1082,1082,1082,1100
|
|
20240822,100600,125513712,1086,1086,1086,1086,50
|
|
20240822,100500,125459412,1087,1087,1087,1087,0
|
|
20240822,100400,125459412,1087,1087,1087,1087,0
|
|
20240822,100300,125459412,1087,1082,1087,1082,455
|
|
20240822,100200,124967077,1082,1085,1087,1080,12238
|
|
20240822,100100,111721199,1085,1087,1087,1085,20000
|
|
20240822,100000,90008352,1088,1089,1089,1088,1053
|
|
20240822,095900,88861740,1086,1086,1086,1086,0
|
|
20240822,095800,88861740,1086,1086,1086,1086,0
|
|
20240822,095700,88861740,1086,1086,1086,1086,0
|
|
20240822,095600,88861740,1086,1086,1086,1086,0
|
|
20240822,095500,88861740,1086,1086,1086,1086,0
|
|
20240822,095400,88861740,1086,1086,1086,1086,0
|
|
20240822,095300,88861740,1086,1087,1087,1085,646
|
|
20240822,095200,88160228,1088,1085,1088,1085,510
|
|
20240822,095100,87606848,1085,1086,1086,1085,1954
|
|
20240822,095000,85486558,1085,1085,1085,1085,0
|
|
20240822,094900,85486558,1085,1085,1085,1085,2361
|
|
20240822,094800,82924873,1085,1086,1086,1085,4580
|
|
20240822,094700,77953523,1085,1085,1085,1085,0
|
|
20240822,094600,77953523,1085,1086,1086,1085,3100
|
|
20240822,094500,74590021,1086,1086,1086,1086,1903
|
|
20240822,094400,72523363,1088,1085,1088,1085,1028
|
|
20240822,094300,71407923,1088,1089,1089,1086,3023
|
|
20240822,094200,68123095,1088,1088,1088,1088,458
|
|
20240822,094100,67624791,1087,1089,1089,1087,5438
|
|
20240822,094000,61710257,1094,1094,1094,1090,1110
|
|
20240822,093900,60499625,1095,1095,1095,1095,0
|
|
20240822,093800,60499625,1095,1095,1095,1095,0
|
|
20240822,093700,60499625,1095,1095,1095,1095,0
|
|
20240822,093600,60499625,1095,1096,1096,1095,39
|
|
20240822,093500,60456898,1096,1096,1096,1096,10
|
|
20240822,093400,60445938,1096,1095,1096,1095,62
|
|
20240822,093300,60378029,1098,1090,1099,1089,5411
|
|
20240822,093200,54455118,1090,1091,1092,1090,710
|
|
20240822,093100,53681187,1091,1092,1092,1091,163
|
|
20240822,093000,53503344,1092,1092,1092,1092,3277
|
|
20240822,092900,49924860,1092,1092,1092,1092,70
|
|
20240822,092800,49848420,1092,1096,1096,1092,1294
|
|
20240822,092700,48434797,1096,1092,1096,1092,26
|
|
20240822,092600,48406393,1092,1092,1093,1092,2504
|
|
20240822,092500,45672023,1091,1092,1093,1091,7235
|
|
20240822,092400,37777654,1092,1096,1096,1092,293
|
|
20240822,092300,37457676,1092,1092,1092,1092,0
|
|
20240822,092200,37457676,1092,1095,1095,1092,6794
|
|
20240822,092100,30032575,1096,1097,1097,1096,12
|
|
20240822,092000,30019412,1098,1099,1099,1098,2
|
|
20240822,091900,30017215,1099,1099,1099,1099,1
|
|
20240822,091800,30016116,1098,1098,1098,1098,100
|
|
20240822,091700,29906316,1094,1094,1094,1094,0
|
|
20240822,091600,29906316,1094,1094,1094,1094,0
|
|
20240822,091500,29906316,1094,1094,1094,1094,1270
|
|
20240822,091400,28516936,1099,1094,1099,1093,4001
|
|
20240822,091300,24142393,1094,1094,1094,1094,5
|
|
20240822,091200,24136923,1094,1094,1094,1094,1
|
|
20240822,091100,24135829,1093,1094,1094,1093,3000
|
|
20240822,091000,20856225,1094,1094,1094,1094,200
|
|
20240822,090900,20637425,1094,1098,1098,1094,5383
|
|
20240822,090800,14743275,1098,1102,1102,1098,6556
|
|
20240822,090700,7535052,1102,1104,1104,1102,162
|
|
20240822,090600,7356427,1105,1105,1105,1105,115
|
|
20240822,090500,7229352,1105,1105,1105,1105,150
|
|
20240822,090400,7063602,1108,1108,1108,1108,2500
|
|
20240822,090300,4293602,1109,1108,1109,1108,511
|
|
20240822,090200,3727403,1108,1109,1109,1108,190
|
|
20240822,090100,3516882,1109,1109,1109,1109,0
|
|
20240822,090000,3516882,1109,1099,1111,1099,3189
|