661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,195800,217277661,1552,1552,1552,1552,4261
|
|
20240828,195700,217277661,1552,1552,1552,1552,0
|
|
20240828,195600,217277661,1552,1552,1552,1552,0
|
|
20240828,195500,217277661,1552,1552,1552,1552,0
|
|
20240828,195400,217277661,1552,1552,1552,1552,0
|
|
20240828,195300,217277661,1552,1552,1552,1552,0
|
|
20240828,195200,217277661,1552,1552,1552,1552,0
|
|
20240828,195100,217277661,1552,1552,1552,1552,0
|
|
20240828,195000,217277661,1552,1552,1552,1552,0
|
|
20240828,194900,217277661,1552,1552,1552,1552,0
|
|
20240828,194800,217277661,1552,1552,1552,1552,0
|
|
20240828,194700,217277661,1552,1552,1552,1552,0
|
|
20240828,194600,217277661,1552,1552,1552,1552,0
|
|
20240828,194500,217277661,1552,1552,1552,1552,0
|
|
20240828,194400,217277661,1552,1552,1552,1552,0
|
|
20240828,194300,217277661,1552,1552,1552,1552,0
|
|
20240828,194200,217277661,1552,1552,1552,1552,0
|
|
20240828,194100,217277661,1552,1552,1552,1552,0
|
|
20240828,194000,217277661,1552,1552,1552,1552,0
|
|
20240828,193900,217277661,1552,1552,1552,1552,0
|
|
20240828,193800,217277661,1552,1552,1552,1552,0
|
|
20240828,193700,217277661,1552,1552,1552,1552,0
|
|
20240828,193600,217277661,1552,1552,1552,1552,0
|
|
20240828,193500,217277661,1552,1552,1552,1552,0
|
|
20240828,193400,217277661,1552,1552,1552,1552,0
|
|
20240828,193300,217277661,1552,1552,1552,1552,0
|
|
20240828,193200,217277661,1552,1552,1552,1552,0
|
|
20240828,193100,217277661,1552,1552,1552,1552,0
|
|
20240828,193000,217277661,1552,1552,1552,1552,0
|
|
20240828,192900,217277661,1552,1552,1552,1552,0
|
|
20240828,192800,217277661,1552,1552,1552,1552,4261
|
|
20240828,192700,217277661,1552,1552,1552,1552,0
|
|
20240828,192600,217277661,1552,1552,1552,1552,0
|
|
20240828,192500,217277661,1552,1552,1552,1552,0
|
|
20240828,192400,217277661,1552,1552,1552,1552,0
|
|
20240828,192300,217277661,1552,1552,1552,1552,0
|
|
20240828,192200,217277661,1552,1552,1552,1552,0
|
|
20240828,192100,217277661,1552,1552,1552,1552,0
|
|
20240828,192000,217277661,1552,1552,1552,1552,0
|
|
20240828,191900,217277661,1552,1552,1552,1552,0
|
|
20240828,191800,217277661,1552,1552,1552,1552,0
|
|
20240828,191700,217277661,1552,1552,1552,1552,0
|
|
20240828,191600,217277661,1552,1552,1552,1552,0
|
|
20240828,191500,217277661,1552,1552,1552,1552,0
|
|
20240828,191400,217277661,1552,1552,1552,1552,0
|
|
20240828,191300,217277661,1552,1552,1552,1552,0
|
|
20240828,191200,217277661,1552,1552,1552,1552,0
|
|
20240828,191100,217277661,1552,1552,1552,1552,0
|
|
20240828,191000,217277661,1552,1552,1552,1552,0
|
|
20240828,190900,217277661,1552,1552,1552,1552,0
|
|
20240828,190800,217277661,1552,1552,1552,1552,0
|
|
20240828,190700,217277661,1552,1552,1552,1552,0
|
|
20240828,190600,217277661,1552,1552,1552,1552,0
|
|
20240828,190500,217277661,1552,1552,1552,1552,0
|
|
20240828,190400,217277661,1552,1552,1552,1552,0
|
|
20240828,190300,217277661,1552,1552,1552,1552,0
|
|
20240828,190200,217277661,1552,1552,1552,1552,0
|
|
20240828,190100,217277661,1552,1552,1552,1552,0
|
|
20240828,190000,217277661,1552,1552,1552,1552,0
|
|
20240828,185900,217277661,1552,1552,1552,1552,0
|
|
20240828,185800,217277661,1552,1552,1552,1552,4261
|
|
20240828,185700,217277661,1552,1552,1552,1552,0
|
|
20240828,185600,217277661,1552,1552,1552,1552,0
|
|
20240828,185500,217277661,1552,1552,1552,1552,0
|
|
20240828,185400,217277661,1552,1552,1552,1552,0
|
|
20240828,185300,217277661,1552,1552,1552,1552,0
|
|
20240828,185200,217277661,1552,1552,1552,1552,0
|
|
20240828,185100,217277661,1552,1552,1552,1552,0
|
|
20240828,185000,217277661,1552,1552,1552,1552,0
|
|
20240828,184900,217277661,1552,1552,1552,1552,0
|
|
20240828,184800,217277661,1552,1552,1552,1552,0
|
|
20240828,184700,217277661,1552,1552,1552,1552,0
|
|
20240828,184600,217277661,1552,1552,1552,1552,0
|
|
20240828,184500,217277661,1552,1552,1552,1552,0
|
|
20240828,184400,217277661,1552,1552,1552,1552,0
|
|
20240828,184300,217277661,1552,1552,1552,1552,0
|
|
20240828,184200,217277661,1552,1552,1552,1552,0
|
|
20240828,184100,217277661,1552,1552,1552,1552,0
|
|
20240828,184000,217277661,1552,1552,1552,1552,0
|
|
20240828,183900,217277661,1552,1552,1552,1552,0
|
|
20240828,183800,217277661,1552,1552,1552,1552,0
|
|
20240828,183700,217277661,1552,1552,1552,1552,0
|
|
20240828,183600,217277661,1552,1552,1552,1552,0
|
|
20240828,183500,217277661,1552,1552,1552,1552,0
|
|
20240828,183400,217277661,1552,1552,1552,1552,0
|
|
20240828,183300,217277661,1552,1552,1552,1552,0
|
|
20240828,183200,217277661,1552,1552,1552,1552,0
|
|
20240828,183100,217277661,1552,1552,1552,1552,0
|
|
20240828,183000,217277661,1552,1552,1552,1552,0
|
|
20240828,182900,217277661,1552,1552,1552,1552,0
|
|
20240828,182800,217277661,1552,1552,1552,1552,4261
|
|
20240828,182700,217277661,1552,1552,1552,1552,0
|
|
20240828,182600,217277661,1552,1552,1552,1552,0
|
|
20240828,182500,217277661,1552,1552,1552,1552,0
|
|
20240828,182400,217277661,1552,1552,1552,1552,0
|
|
20240828,182300,217277661,1552,1552,1552,1552,0
|
|
20240828,182200,217277661,1552,1552,1552,1552,0
|
|
20240828,182100,217277661,1552,1552,1552,1552,0
|
|
20240828,182000,217277661,1552,1552,1552,1552,0
|
|
20240828,181900,217277661,1552,1552,1552,1552,0
|
|
20240828,181800,217277661,1552,1552,1552,1552,0
|
|
20240828,181700,217277661,1552,1552,1552,1552,0
|
|
20240828,181600,217277661,1552,1552,1552,1552,0
|
|
20240828,181500,217277661,1552,1552,1552,1552,0
|
|
20240828,181400,217277661,1552,1552,1552,1552,0
|
|
20240828,181300,217277661,1552,1552,1552,1552,0
|
|
20240828,181200,217277661,1552,1552,1552,1552,0
|
|
20240828,181100,217277661,1552,1552,1552,1552,0
|
|
20240828,181000,217277661,1552,1552,1552,1552,0
|
|
20240828,180900,217277661,1552,1552,1552,1552,0
|
|
20240828,180800,217277661,1552,1552,1552,1552,0
|
|
20240828,180700,217277661,1552,1552,1552,1552,0
|
|
20240828,180600,217277661,1552,1552,1552,1552,0
|
|
20240828,180500,217277661,1552,1552,1552,1552,0
|
|
20240828,180400,217277661,1552,1552,1552,1552,0
|
|
20240828,180300,217277661,1552,1552,1552,1552,0
|
|
20240828,180200,217277661,1552,1552,1552,1552,0
|
|
20240828,180100,217277661,1552,1552,1552,1552,0
|
|
20240828,180000,217277661,1552,1552,1552,1552,0
|
|
20240828,175900,217277661,1552,1552,1552,1552,0
|
|
20240828,175800,217277661,1552,1552,1552,1552,4261
|
|
20240828,175700,217277661,1552,1552,1552,1552,0
|
|
20240828,175600,217277661,1552,1552,1552,1552,0
|
|
20240828,175500,217277661,1552,1552,1552,1552,0
|
|
20240828,175400,217277661,1552,1552,1552,1552,0
|
|
20240828,175300,217277661,1552,1552,1552,1552,0
|
|
20240828,175200,217277661,1552,1552,1552,1552,0
|
|
20240828,175100,217277661,1552,1552,1552,1552,0
|
|
20240828,175000,217277661,1552,1552,1552,1552,0
|
|
20240828,174900,217277661,1552,1552,1552,1552,0
|
|
20240828,174800,217277661,1552,1552,1552,1552,0
|
|
20240828,174700,217277661,1552,1552,1552,1552,0
|
|
20240828,174600,217277661,1552,1552,1552,1552,0
|
|
20240828,174500,217277661,1552,1552,1552,1552,0
|
|
20240828,174400,217277661,1552,1552,1552,1552,0
|
|
20240828,174300,217277661,1552,1552,1552,1552,0
|
|
20240828,174200,217277661,1552,1552,1552,1552,0
|
|
20240828,174100,217277661,1552,1552,1552,1552,0
|
|
20240828,174000,217277661,1552,1552,1552,1552,0
|
|
20240828,173900,217277661,1552,1552,1552,1552,0
|
|
20240828,173800,217277661,1552,1552,1552,1552,0
|
|
20240828,173700,217277661,1552,1552,1552,1552,0
|
|
20240828,173600,217277661,1552,1552,1552,1552,0
|
|
20240828,173500,217277661,1552,1552,1552,1552,0
|
|
20240828,173400,217277661,1552,1552,1552,1552,0
|
|
20240828,173300,217277661,1552,1552,1552,1552,0
|
|
20240828,173200,217277661,1552,1552,1552,1552,0
|
|
20240828,173100,217277661,1552,1552,1552,1552,0
|
|
20240828,173000,217277661,1552,1552,1552,1552,0
|
|
20240828,172900,217277661,1552,1552,1552,1552,0
|
|
20240828,172800,217277661,1552,1552,1552,1552,4261
|
|
20240828,172700,217277661,1552,1552,1552,1552,0
|
|
20240828,172600,217277661,1552,1552,1552,1552,0
|
|
20240828,172500,217277661,1552,1552,1552,1552,0
|
|
20240828,172400,217277661,1552,1552,1552,1552,0
|
|
20240828,172300,217277661,1552,1552,1552,1552,0
|
|
20240828,172200,217277661,1552,1552,1552,1552,0
|
|
20240828,172100,217277661,1552,1552,1552,1552,0
|
|
20240828,172000,217277661,1552,1552,1552,1552,0
|
|
20240828,171900,217277661,1552,1552,1552,1552,0
|
|
20240828,171800,217277661,1552,1552,1552,1552,0
|
|
20240828,171700,217277661,1552,1552,1552,1552,0
|
|
20240828,171600,217277661,1552,1552,1552,1552,0
|
|
20240828,171500,217277661,1552,1552,1552,1552,0
|
|
20240828,171400,217277661,1552,1552,1552,1552,0
|
|
20240828,171300,217277661,1552,1552,1552,1552,0
|
|
20240828,171200,217277661,1552,1552,1552,1552,0
|
|
20240828,171100,217277661,1552,1552,1552,1552,0
|
|
20240828,171000,217277661,1552,1552,1552,1552,0
|
|
20240828,170900,217277661,1552,1552,1552,1552,0
|
|
20240828,170800,217277661,1552,1552,1552,1552,0
|
|
20240828,170700,217277661,1552,1552,1552,1552,0
|
|
20240828,170600,217277661,1552,1552,1552,1552,0
|
|
20240828,170500,217277661,1552,1552,1552,1552,0
|
|
20240828,170400,217277661,1552,1552,1552,1552,0
|
|
20240828,170300,217277661,1552,1552,1552,1552,0
|
|
20240828,170200,217277661,1552,1552,1552,1552,0
|
|
20240828,170100,217277661,1552,1552,1552,1552,0
|
|
20240828,170000,217277661,1552,1552,1552,1552,0
|
|
20240828,165900,217277661,1552,1552,1552,1552,0
|
|
20240828,165800,217277661,1552,1552,1552,1552,4261
|
|
20240828,165700,217277661,1552,1552,1552,1552,0
|
|
20240828,165600,217277661,1552,1552,1552,1552,0
|
|
20240828,165500,217277661,1552,1552,1552,1552,0
|
|
20240828,165400,217277661,1552,1552,1552,1552,0
|
|
20240828,165300,217277661,1552,1552,1552,1552,0
|
|
20240828,165200,217277661,1552,1552,1552,1552,0
|
|
20240828,165100,217277661,1552,1552,1552,1552,0
|
|
20240828,165000,217277661,1552,1552,1552,1552,0
|
|
20240828,164900,217277661,1552,1552,1552,1552,0
|
|
20240828,164800,217277661,1552,1552,1552,1552,0
|
|
20240828,164700,217277661,1552,1552,1552,1552,0
|
|
20240828,164600,217277661,1552,1552,1552,1552,0
|
|
20240828,164500,217277661,1552,1552,1552,1552,0
|
|
20240828,164400,217277661,1552,1552,1552,1552,0
|
|
20240828,164300,217277661,1552,1552,1552,1552,0
|
|
20240828,164200,217277661,1552,1552,1552,1552,0
|
|
20240828,164100,217277661,1552,1552,1552,1552,0
|
|
20240828,164000,217277661,1552,1552,1552,1552,0
|
|
20240828,163900,217277661,1552,1552,1552,1552,0
|
|
20240828,163800,217277661,1552,1552,1552,1552,0
|
|
20240828,163700,217277661,1552,1552,1552,1552,0
|
|
20240828,163600,217277661,1552,1552,1552,1552,0
|
|
20240828,163500,217277661,1552,1552,1552,1552,0
|
|
20240828,163400,217277661,1552,1552,1552,1552,0
|
|
20240828,163300,217277661,1552,1552,1552,1552,0
|
|
20240828,163200,217277661,1552,1552,1552,1552,0
|
|
20240828,163100,217277661,1552,1552,1552,1552,0
|
|
20240828,163000,217277661,1552,1552,1552,1552,0
|
|
20240828,162900,217277661,1552,1552,1552,1552,0
|
|
20240828,162800,217277661,1552,1552,1552,1552,4261
|
|
20240828,162700,217277661,1552,1552,1552,1552,0
|
|
20240828,162600,217277661,1552,1552,1552,1552,0
|
|
20240828,162500,217277661,1552,1552,1552,1552,0
|
|
20240828,162400,217277661,1552,1552,1552,1552,0
|
|
20240828,162300,217277661,1552,1552,1552,1552,0
|
|
20240828,162200,217277661,1552,1552,1552,1552,0
|
|
20240828,162100,217277661,1552,1552,1552,1552,0
|
|
20240828,162000,217277661,1552,1552,1552,1552,0
|
|
20240828,161900,217277661,1552,1552,1552,1552,0
|
|
20240828,161800,217277661,1552,1552,1552,1552,0
|
|
20240828,161700,217277661,1552,1552,1552,1552,0
|
|
20240828,161600,217277661,1552,1552,1552,1552,0
|
|
20240828,161500,217277661,1552,1552,1552,1552,0
|
|
20240828,161400,217277661,1552,1552,1552,1552,0
|
|
20240828,161300,217277661,1552,1552,1552,1552,0
|
|
20240828,161200,217277661,1552,1552,1552,1552,0
|
|
20240828,161100,217277661,1552,1552,1552,1552,0
|
|
20240828,161000,217277661,1552,1552,1552,1552,0
|
|
20240828,160900,217277661,1552,1552,1552,1552,0
|
|
20240828,160800,217277661,1552,1552,1552,1552,0
|
|
20240828,160700,217277661,1552,1552,1552,1552,0
|
|
20240828,160600,217277661,1552,1552,1552,1552,0
|
|
20240828,160500,217277661,1552,1552,1552,1552,0
|
|
20240828,160400,217277661,1552,1552,1552,1552,0
|
|
20240828,160300,217277661,1552,1552,1552,1552,0
|
|
20240828,160200,217277661,1552,1552,1552,1552,0
|
|
20240828,160100,217277661,1552,1552,1552,1552,0
|
|
20240828,160000,217277661,1552,1552,1552,1552,0
|
|
20240828,155900,217277661,1552,1552,1552,1552,0
|
|
20240828,155800,217277661,1552,1552,1552,1552,4261
|
|
20240828,155700,217277661,1552,1552,1552,1552,0
|
|
20240828,155600,217277661,1552,1552,1552,1552,0
|
|
20240828,155500,217277661,1552,1552,1552,1552,0
|
|
20240828,155400,217277661,1552,1552,1552,1552,0
|
|
20240828,155300,217277661,1552,1552,1552,1552,0
|
|
20240828,155200,217277661,1552,1552,1552,1552,0
|
|
20240828,155100,217277661,1552,1552,1552,1552,0
|
|
20240828,155000,217277661,1552,1552,1552,1552,0
|
|
20240828,154900,217277661,1552,1552,1552,1552,0
|
|
20240828,154800,217277661,1552,1552,1552,1552,0
|
|
20240828,154700,217277661,1552,1552,1552,1552,0
|
|
20240828,154600,217277661,1552,1552,1552,1552,0
|
|
20240828,154500,217277661,1552,1552,1552,1552,0
|
|
20240828,154400,217277661,1552,1552,1552,1552,0
|
|
20240828,154300,217277661,1552,1552,1552,1552,0
|
|
20240828,154200,217277661,1552,1552,1552,1552,0
|
|
20240828,154100,217277661,1552,1552,1552,1552,0
|
|
20240828,154000,217277661,1552,1552,1552,1552,0
|
|
20240828,153900,217277661,1552,1552,1552,1552,0
|
|
20240828,153800,217277661,1552,1552,1552,1552,0
|
|
20240828,153700,217277661,1552,1552,1552,1552,0
|
|
20240828,153600,217277661,1552,1552,1552,1552,0
|
|
20240828,153500,217277661,1552,1552,1552,1552,0
|
|
20240828,153400,217277661,1552,1552,1552,1552,0
|
|
20240828,153300,217277661,1552,1552,1552,1552,0
|
|
20240828,153200,217277661,1552,1552,1552,1552,0
|
|
20240828,153100,217277661,1552,1552,1552,1552,0
|
|
20240828,153000,217277661,1552,1552,1552,1552,4261
|
|
20240828,152900,210664589,1558,1558,1558,1558,0
|
|
20240828,152800,210664589,1558,1558,1558,1558,0
|
|
20240828,152700,210664589,1558,1558,1558,1558,0
|
|
20240828,152600,210664589,1558,1558,1558,1558,0
|
|
20240828,152500,210664589,1558,1558,1558,1558,0
|
|
20240828,152400,210664589,1558,1558,1558,1558,0
|
|
20240828,152300,210664589,1558,1558,1558,1558,0
|
|
20240828,152200,210664589,1558,1558,1558,1558,0
|
|
20240828,152100,210664589,1558,1558,1558,1558,0
|
|
20240828,152000,210664589,1558,1558,1558,1558,0
|
|
20240828,151900,210664589,1558,1558,1559,1555,58
|
|
20240828,151800,210574230,1557,1559,1559,1553,129
|
|
20240828,151700,210373605,1559,1560,1560,1559,60
|
|
20240828,151600,210280064,1553,1553,1553,1553,79
|
|
20240828,151500,210157377,1560,1560,1560,1560,1
|
|
20240828,151400,210155817,1553,1554,1554,1553,2264
|
|
20240828,151300,206638817,1560,1560,1560,1560,213
|
|
20240828,151200,206306537,1560,1557,1560,1553,306
|
|
20240828,151100,205831289,1560,1553,1560,1553,2001
|
|
20240828,151000,202723729,1557,1554,1557,1554,1569
|
|
20240828,150900,200284829,1555,1555,1555,1555,0
|
|
20240828,150800,200284829,1555,1555,1555,1555,8
|
|
20240828,150700,200272389,1555,1555,1555,1555,1
|
|
20240828,150600,200270834,1552,1553,1554,1552,2475
|
|
20240828,150500,196429572,1553,1553,1553,1553,98
|
|
20240828,150400,196277378,1553,1553,1553,1553,0
|
|
20240828,150300,196277378,1553,1553,1553,1553,0
|
|
20240828,150200,196277378,1553,1553,1553,1553,160
|
|
20240828,150100,196028898,1553,1553,1553,1553,872
|
|
20240828,150000,194674682,1553,1553,1553,1553,0
|
|
20240828,145900,194674682,1553,1556,1556,1553,1594
|
|
20240828,145800,192199027,1554,1553,1554,1553,1156
|
|
20240828,145700,190403112,1553,1554,1554,1553,5318
|
|
20240828,145600,182143258,1556,1556,1556,1556,0
|
|
20240828,145500,182143258,1556,1554,1556,1554,704
|
|
20240828,145400,181049240,1554,1554,1554,1554,2451
|
|
20240828,145300,177240386,1554,1556,1556,1554,159
|
|
20240828,145200,176993100,1554,1555,1555,1554,1005
|
|
20240828,145100,175431275,1555,1555,1555,1555,400
|
|
20240828,145000,174809275,1556,1556,1556,1556,1000
|
|
20240828,144900,173253275,1554,1554,1554,1554,0
|
|
20240828,144800,173253275,1554,1554,1554,1554,242
|
|
20240828,144700,172877207,1554,1554,1554,1554,0
|
|
20240828,144600,172877207,1554,1554,1554,1554,2161
|
|
20240828,144500,169519013,1556,1556,1556,1556,0
|
|
20240828,144400,169519013,1556,1555,1556,1555,1500
|
|
20240828,144300,167186013,1554,1554,1554,1554,168
|
|
20240828,144200,166924941,1555,1555,1555,1555,60
|
|
20240828,144100,166831641,1554,1554,1554,1554,100
|
|
20240828,144000,166676241,1554,1554,1554,1554,0
|
|
20240828,143900,166676241,1554,1554,1554,1554,1398
|
|
20240828,143800,164503749,1555,1555,1555,1555,653
|
|
20240828,143700,163488334,1554,1554,1554,1554,0
|
|
20240828,143600,163488334,1554,1554,1554,1554,0
|
|
20240828,143500,163488334,1554,1554,1554,1554,0
|
|
20240828,143400,163488334,1554,1554,1554,1554,0
|
|
20240828,143300,163488334,1554,1554,1554,1554,0
|
|
20240828,143200,163488334,1554,1554,1554,1554,0
|
|
20240828,143100,163488334,1554,1554,1554,1554,0
|
|
20240828,143000,163488334,1554,1554,1554,1554,0
|
|
20240828,142900,163488334,1554,1556,1556,1554,3000
|
|
20240828,142800,158825874,1560,1560,1560,1560,213
|
|
20240828,142700,158493594,1560,1560,1560,1560,1
|
|
20240828,142600,158492034,1560,1560,1560,1560,1
|
|
20240828,142500,158490474,1560,1560,1560,1560,0
|
|
20240828,142400,158490474,1560,1560,1560,1560,0
|
|
20240828,142300,158490474,1560,1560,1560,1560,0
|
|
20240828,142200,158490474,1560,1560,1560,1560,19
|
|
20240828,142100,158460834,1560,1560,1560,1560,0
|
|
20240828,142000,158460834,1560,1560,1560,1560,0
|
|
20240828,141900,158460834,1560,1560,1560,1560,131
|
|
20240828,141800,158256474,1554,1555,1555,1554,186
|
|
20240828,141700,157967330,1554,1554,1554,1554,0
|
|
20240828,141600,157967330,1554,1554,1554,1554,0
|
|
20240828,141500,157967330,1554,1554,1554,1554,0
|
|
20240828,141400,157967330,1554,1555,1555,1554,1226
|
|
20240828,141300,156062064,1555,1555,1555,1555,0
|
|
20240828,141200,156062064,1555,1555,1555,1555,0
|
|
20240828,141100,156062064,1555,1555,1555,1555,0
|
|
20240828,141000,156062064,1555,1555,1555,1555,1214
|
|
20240828,140900,154174294,1557,1557,1557,1557,50
|
|
20240828,140800,154096444,1560,1560,1560,1560,0
|
|
20240828,140700,154096444,1560,1560,1560,1560,6
|
|
20240828,140600,154087084,1560,1560,1560,1560,0
|
|
20240828,140500,154087084,1560,1560,1560,1560,1
|
|
20240828,140400,154085524,1555,1555,1555,1555,0
|
|
20240828,140300,154085524,1555,1555,1555,1555,0
|
|
20240828,140200,154085524,1555,1557,1557,1555,1141
|
|
20240828,140100,152311002,1556,1556,1556,1556,893
|
|
20240828,140000,150921494,1556,1556,1556,1556,2389
|
|
20240828,135900,147204210,1556,1557,1557,1556,642
|
|
20240828,135800,146205115,1556,1556,1556,1556,501
|
|
20240828,135700,145425559,1555,1555,1555,1555,0
|
|
20240828,135600,145425559,1555,1555,1555,1555,0
|
|
20240828,135500,145425559,1555,1555,1555,1555,0
|
|
20240828,135400,145425559,1555,1555,1555,1555,0
|
|
20240828,135300,145425559,1555,1555,1555,1555,6
|
|
20240828,135200,145416229,1555,1560,1560,1555,1501
|
|
20240828,135100,143082144,1560,1560,1560,1560,65
|
|
20240828,135000,142980744,1560,1560,1560,1560,0
|
|
20240828,134900,142980744,1560,1560,1560,1560,50
|
|
20240828,134800,142902744,1560,1560,1560,1560,0
|
|
20240828,134700,142902744,1560,1560,1560,1560,0
|
|
20240828,134600,142902744,1560,1554,1560,1554,55
|
|
20240828,134500,142817149,1555,1555,1555,1555,230
|
|
20240828,134400,142459499,1555,1558,1558,1555,4006
|
|
20240828,134300,136226345,1560,1560,1560,1560,0
|
|
20240828,134200,136226345,1560,1560,1560,1560,4
|
|
20240828,134100,136220105,1560,1561,1563,1556,13986
|
|
20240828,134000,114417368,1562,1563,1563,1562,5602
|
|
20240828,133900,105666821,1563,1563,1563,1563,11
|
|
20240828,133800,105649628,1563,1563,1563,1563,0
|
|
20240828,133700,105649628,1563,1566,1566,1563,761
|
|
20240828,133600,104460182,1564,1564,1566,1564,27
|
|
20240828,133500,104417940,1564,1564,1564,1564,0
|
|
20240828,133400,104417940,1564,1564,1564,1564,3
|
|
20240828,133300,104413248,1566,1566,1566,1566,0
|
|
20240828,133200,104413248,1566,1566,1566,1566,0
|
|
20240828,133100,104413248,1566,1566,1566,1566,0
|
|
20240828,133000,104413248,1566,1563,1566,1563,174
|
|
20240828,132900,104141283,1563,1563,1563,1562,311
|
|
20240828,132800,103655229,1563,1563,1566,1563,1670
|
|
20240828,132700,101045016,1565,1565,1565,1565,70
|
|
20240828,132600,100935466,1565,1565,1565,1565,10
|
|
20240828,132500,100919816,1565,1565,1565,1565,0
|
|
20240828,132400,100919816,1565,1565,1565,1565,85
|
|
20240828,132300,100786791,1565,1565,1565,1565,77
|
|
20240828,132200,100666286,1565,1564,1565,1564,1405
|
|
20240828,132100,98467966,1563,1563,1563,1563,20
|
|
20240828,132000,98436706,1564,1567,1567,1564,11
|
|
20240828,131900,98419498,1565,1565,1565,1565,0
|
|
20240828,131800,98419498,1565,1565,1565,1565,0
|
|
20240828,131700,98419498,1565,1565,1565,1565,0
|
|
20240828,131600,98419498,1565,1565,1565,1565,0
|
|
20240828,131500,98419498,1565,1565,1565,1565,13
|
|
20240828,131400,98399153,1564,1565,1565,1564,947
|
|
20240828,131300,96918030,1567,1567,1567,1567,0
|
|
20240828,131200,96918030,1567,1564,1567,1563,1501
|
|
20240828,131100,94571880,1564,1564,1564,1564,500
|
|
20240828,131000,93789880,1567,1567,1567,1567,10
|
|
20240828,130900,93774210,1567,1567,1567,1567,13
|
|
20240828,130800,93753839,1564,1564,1564,1564,0
|
|
20240828,130700,93753839,1564,1564,1564,1564,0
|
|
20240828,130600,93753839,1564,1564,1564,1564,70
|
|
20240828,130500,93644359,1567,1567,1567,1567,500
|
|
20240828,130400,92860859,1567,1567,1567,1567,10
|
|
20240828,130300,92845189,1565,1565,1565,1565,0
|
|
20240828,130200,92845189,1565,1565,1565,1565,0
|
|
20240828,130100,92845189,1565,1564,1565,1564,232
|
|
20240828,130000,92482296,1567,1567,1567,1567,0
|
|
20240828,125900,92482296,1567,1567,1567,1567,0
|
|
20240828,125800,92482296,1567,1567,1567,1567,1
|
|
20240828,125700,92480729,1567,1567,1567,1567,0
|
|
20240828,125600,92480729,1567,1567,1567,1567,1
|
|
20240828,125500,92479162,1564,1564,1564,1564,111
|
|
20240828,125400,92305558,1564,1567,1567,1564,12
|
|
20240828,125300,92286760,1564,1564,1564,1564,0
|
|
20240828,125200,92286760,1564,1565,1565,1564,117
|
|
20240828,125100,92103706,1564,1564,1564,1564,0
|
|
20240828,125000,92103706,1564,1564,1564,1564,2
|
|
20240828,124900,92100578,1567,1567,1567,1567,0
|
|
20240828,124800,92100578,1567,1567,1567,1567,0
|
|
20240828,124700,92100578,1567,1567,1567,1567,0
|
|
20240828,124600,92100578,1567,1567,1567,1567,0
|
|
20240828,124500,92100578,1567,1567,1567,1567,0
|
|
20240828,124400,92100578,1567,1567,1567,1567,0
|
|
20240828,124300,92100578,1567,1567,1567,1567,0
|
|
20240828,124200,92100578,1567,1567,1567,1567,0
|
|
20240828,124100,92100578,1567,1567,1567,1567,20
|
|
20240828,124000,92069238,1567,1567,1567,1567,0
|
|
20240828,123900,92069238,1567,1567,1567,1567,1
|
|
20240828,123800,92067671,1565,1565,1565,1565,1
|
|
20240828,123700,92066106,1565,1567,1567,1565,72
|
|
20240828,123600,91953424,1567,1567,1567,1567,11
|
|
20240828,123500,91936187,1567,1567,1567,1567,10
|
|
20240828,123400,91920517,1563,1563,1563,1563,0
|
|
20240828,123300,91920517,1563,1563,1563,1563,0
|
|
20240828,123200,91920517,1563,1563,1563,1563,0
|
|
20240828,123100,91920517,1563,1566,1566,1563,4000
|
|
20240828,123000,85662581,1567,1567,1567,1567,0
|
|
20240828,122900,85662581,1567,1567,1567,1567,0
|
|
20240828,122800,85662581,1567,1567,1567,1567,957
|
|
20240828,122700,84162962,1567,1567,1567,1567,0
|
|
20240828,122600,84162962,1567,1567,1567,1567,5
|
|
20240828,122500,84155127,1567,1567,1567,1567,0
|
|
20240828,122400,84155127,1567,1567,1567,1567,0
|
|
20240828,122300,84155127,1567,1567,1567,1567,300
|
|
20240828,122200,83685027,1566,1566,1566,1566,164
|
|
20240828,122100,83428203,1567,1567,1567,1567,198
|
|
20240828,122000,83117937,1567,1566,1567,1566,976
|
|
20240828,121900,81589381,1565,1566,1566,1565,147
|
|
20240828,121800,81359325,1566,1566,1566,1566,0
|
|
20240828,121700,81359325,1566,1566,1566,1566,0
|
|
20240828,121600,81359325,1566,1566,1566,1566,0
|
|
20240828,121500,81359325,1566,1566,1566,1566,9
|
|
20240828,121400,81345231,1566,1565,1566,1565,190
|
|
20240828,121300,81047871,1566,1566,1566,1566,10
|
|
20240828,121200,81032211,1566,1566,1566,1566,0
|
|
20240828,121100,81032211,1566,1566,1566,1566,1
|
|
20240828,121000,81030645,1565,1565,1565,1565,4
|
|
20240828,120900,81024385,1565,1565,1565,1565,200
|
|
20240828,120800,80711385,1566,1566,1566,1566,360
|
|
20240828,120700,80147625,1565,1565,1565,1565,0
|
|
20240828,120600,80147625,1565,1565,1565,1565,0
|
|
20240828,120500,80147625,1565,1565,1565,1565,0
|
|
20240828,120400,80147625,1565,1565,1565,1565,0
|
|
20240828,120300,80147625,1565,1565,1565,1565,0
|
|
20240828,120200,80147625,1565,1565,1565,1565,0
|
|
20240828,120100,80147625,1565,1565,1565,1565,0
|
|
20240828,120000,80147625,1565,1565,1565,1565,0
|
|
20240828,115900,80147625,1565,1565,1565,1565,0
|
|
20240828,115800,80147625,1565,1565,1565,1565,0
|
|
20240828,115700,80147625,1565,1565,1565,1565,0
|
|
20240828,115600,80147625,1565,1565,1565,1565,0
|
|
20240828,115500,80147625,1565,1565,1565,1565,0
|
|
20240828,115400,80147625,1565,1565,1565,1565,0
|
|
20240828,115300,80147625,1565,1566,1566,1565,440
|
|
20240828,115200,79459015,1566,1566,1566,1566,0
|
|
20240828,115100,79459015,1566,1566,1566,1566,191
|
|
20240828,115000,79159909,1567,1567,1567,1567,1
|
|
20240828,114900,79158342,1567,1567,1567,1567,0
|
|
20240828,114800,79158342,1567,1567,1567,1567,1000
|
|
20240828,114700,77591342,1568,1568,1568,1568,200
|
|
20240828,114600,77277742,1569,1569,1570,1569,271
|
|
20240828,114500,76852542,1570,1570,1570,1570,0
|
|
20240828,114400,76852542,1570,1570,1570,1570,10
|
|
20240828,114300,76836842,1570,1570,1570,1570,0
|
|
20240828,114200,76836842,1570,1568,1570,1568,5
|
|
20240828,114100,76828994,1568,1568,1568,1568,7
|
|
20240828,114000,76818018,1568,1568,1568,1568,630
|
|
20240828,113900,75830178,1567,1567,1567,1567,0
|
|
20240828,113800,75830178,1567,1567,1567,1567,5
|
|
20240828,113700,75822343,1568,1568,1568,1568,0
|
|
20240828,113600,75822343,1568,1568,1568,1568,0
|
|
20240828,113500,75822343,1568,1568,1568,1568,0
|
|
20240828,113400,75822343,1568,1568,1568,1568,0
|
|
20240828,113300,75822343,1568,1568,1568,1568,0
|
|
20240828,113200,75822343,1568,1568,1568,1568,5
|
|
20240828,113100,75814503,1564,1564,1564,1564,0
|
|
20240828,113000,75814503,1564,1568,1568,1564,1900
|
|
20240828,112900,72842828,1568,1568,1568,1568,0
|
|
20240828,112800,72842828,1568,1568,1568,1568,1
|
|
20240828,112700,72841260,1568,1568,1568,1568,0
|
|
20240828,112600,72841260,1568,1568,1568,1568,66
|
|
20240828,112500,72737772,1569,1569,1569,1569,0
|
|
20240828,112400,72737772,1569,1569,1569,1569,0
|
|
20240828,112300,72737772,1569,1569,1569,1569,176
|
|
20240828,112200,72461628,1569,1569,1569,1569,5
|
|
20240828,112100,72453783,1564,1564,1564,1564,0
|
|
20240828,112000,72453783,1564,1564,1564,1564,0
|
|
20240828,111900,72453783,1564,1564,1564,1564,0
|
|
20240828,111800,72453783,1564,1564,1564,1564,0
|
|
20240828,111700,72453783,1564,1564,1564,1564,0
|
|
20240828,111600,72453783,1564,1564,1564,1564,175
|
|
20240828,111500,72180083,1569,1569,1569,1569,0
|
|
20240828,111400,72180083,1569,1569,1569,1569,0
|
|
20240828,111300,72180083,1569,1569,1569,1569,0
|
|
20240828,111200,72180083,1569,1569,1569,1569,0
|
|
20240828,111100,72180083,1569,1569,1569,1569,0
|
|
20240828,111000,72180083,1569,1569,1569,1569,0
|
|
20240828,110900,72180083,1569,1569,1569,1569,0
|
|
20240828,110800,72180083,1569,1569,1569,1569,5
|
|
20240828,110700,72172238,1563,1569,1569,1563,1856
|
|
20240828,110600,69268462,1566,1566,1566,1566,0
|
|
20240828,110500,69268462,1566,1568,1568,1566,2161
|
|
20240828,110400,65883187,1568,1569,1569,1568,1863
|
|
20240828,110300,62961471,1569,1569,1569,1569,0
|
|
20240828,110200,62961471,1569,1569,1569,1569,0
|
|
20240828,110100,62961471,1569,1570,1570,1569,191
|
|
20240828,110000,62661782,1573,1573,1573,1573,0
|
|
20240828,105900,62661782,1573,1573,1573,1573,821
|
|
20240828,105800,61370349,1570,1570,1570,1570,40
|
|
20240828,105700,61307549,1571,1572,1572,1571,65
|
|
20240828,105600,61205379,1573,1573,1573,1573,60
|
|
20240828,105500,61110999,1570,1570,1570,1570,0
|
|
20240828,105400,61110999,1570,1570,1570,1570,0
|
|
20240828,105300,61110999,1570,1570,1570,1570,36
|
|
20240828,105200,61054479,1573,1573,1573,1573,0
|
|
20240828,105100,61054479,1573,1573,1573,1573,78
|
|
20240828,105000,60931785,1573,1573,1573,1573,10
|
|
20240828,104900,60916055,1569,1569,1569,1569,0
|
|
20240828,104800,60916055,1569,1569,1569,1569,0
|
|
20240828,104700,60916055,1569,1569,1569,1569,165
|
|
20240828,104600,60657170,1573,1573,1573,1573,112
|
|
20240828,104500,60480994,1573,1573,1573,1573,0
|
|
20240828,104400,60480994,1573,1573,1573,1573,3
|
|
20240828,104300,60476275,1573,1573,1573,1573,0
|
|
20240828,104200,60476275,1573,1572,1573,1572,100
|
|
20240828,104100,60319052,1572,1570,1572,1570,50
|
|
20240828,104000,60240494,1569,1570,1570,1569,119
|
|
20240828,103900,60053712,1572,1571,1572,1571,20
|
|
20240828,103800,60022282,1573,1573,1573,1573,0
|
|
20240828,103700,60022282,1573,1572,1573,1572,300
|
|
20240828,103600,59550674,1573,1573,1573,1573,10
|
|
20240828,103500,59534944,1570,1570,1570,1570,0
|
|
20240828,103400,59534944,1570,1570,1570,1570,0
|
|
20240828,103300,59534944,1570,1570,1570,1570,902
|
|
20240828,103200,58118804,1570,1570,1570,1570,10
|
|
20240828,103100,58103104,1570,1572,1572,1570,2249
|
|
20240828,103000,54570909,1573,1573,1573,1573,0
|
|
20240828,102900,54570909,1573,1573,1573,1573,10
|
|
20240828,102800,54555179,1572,1572,1572,1572,200
|
|
20240828,102700,54240779,1572,1572,1572,1572,127
|
|
20240828,102600,54041135,1573,1574,1574,1573,1493
|
|
20240828,102500,51691907,1575,1575,1575,1575,825
|
|
20240828,102400,50392532,1576,1576,1576,1576,0
|
|
20240828,102300,50392532,1576,1576,1576,1576,8
|
|
20240828,102200,50379924,1576,1576,1576,1576,300
|
|
20240828,102100,49907124,1576,1576,1576,1576,0
|
|
20240828,102000,49907124,1576,1576,1576,1576,0
|
|
20240828,101900,49907124,1576,1576,1576,1576,0
|
|
20240828,101800,49907124,1576,1576,1576,1576,100
|
|
20240828,101700,49749524,1575,1575,1575,1575,0
|
|
20240828,101600,49749524,1575,1575,1575,1575,0
|
|
20240828,101500,49749524,1575,1575,1575,1575,0
|
|
20240828,101400,49749524,1575,1575,1575,1575,0
|
|
20240828,101300,49749524,1575,1576,1576,1575,334
|
|
20240828,101200,49223314,1577,1577,1577,1577,0
|
|
20240828,101100,49223314,1577,1577,1577,1577,10
|
|
20240828,101000,49207544,1576,1576,1576,1576,0
|
|
20240828,100900,49207544,1576,1577,1577,1576,111
|
|
20240828,100800,49032597,1577,1577,1577,1577,0
|
|
20240828,100700,49032597,1577,1577,1577,1577,11
|
|
20240828,100600,49015250,1576,1577,1577,1576,1811
|
|
20240828,100500,46160114,1578,1578,1578,1578,0
|
|
20240828,100400,46160114,1578,1578,1578,1578,0
|
|
20240828,100300,46160114,1578,1578,1578,1578,0
|
|
20240828,100200,46160114,1578,1578,1578,1578,0
|
|
20240828,100100,46160114,1578,1579,1579,1578,269
|
|
20240828,100000,45735631,1578,1578,1578,1578,0
|
|
20240828,095900,45735631,1578,1578,1578,1578,0
|
|
20240828,095800,45735631,1578,1578,1578,1578,0
|
|
20240828,095700,45735631,1578,1578,1578,1578,0
|
|
20240828,095600,45735631,1578,1579,1579,1578,1981
|
|
20240828,095500,42608908,1578,1578,1578,1578,0
|
|
20240828,095400,42608908,1578,1578,1578,1578,176
|
|
20240828,095300,42331180,1579,1579,1579,1579,0
|
|
20240828,095200,42331180,1579,1579,1579,1579,683
|
|
20240828,095100,41252723,1579,1579,1579,1579,0
|
|
20240828,095000,41252723,1579,1579,1579,1579,0
|
|
20240828,094900,41252723,1579,1579,1579,1579,0
|
|
20240828,094800,41252723,1579,1579,1579,1579,810
|
|
20240828,094700,39973733,1575,1575,1575,1575,322
|
|
20240828,094600,39466583,1575,1575,1575,1575,483
|
|
20240828,094500,38705858,1575,1575,1575,1575,0
|
|
20240828,094400,38705858,1575,1577,1577,1575,989
|
|
20240828,094300,37148085,1575,1575,1575,1575,0
|
|
20240828,094200,37148085,1575,1575,1577,1575,4200
|
|
20240828,094100,30527907,1574,1574,1574,1574,717
|
|
20240828,094000,29399349,1574,1574,1574,1574,27
|
|
20240828,093900,29356851,1574,1574,1574,1574,13
|
|
20240828,093800,29336389,1574,1570,1574,1570,714
|
|
20240828,093700,28215381,1570,1570,1570,1570,0
|
|
20240828,093600,28215381,1570,1570,1570,1570,0
|
|
20240828,093500,28215381,1570,1570,1570,1570,721
|
|
20240828,093400,27083411,1570,1570,1570,1570,0
|
|
20240828,093300,27083411,1570,1570,1570,1570,0
|
|
20240828,093200,27083411,1570,1570,1570,1570,0
|
|
20240828,093100,27083411,1570,1570,1570,1570,20
|
|
20240828,093000,27052011,1569,1569,1569,1569,140
|
|
20240828,092900,26832351,1568,1568,1568,1568,0
|
|
20240828,092800,26832351,1568,1568,1568,1568,33
|
|
20240828,092700,26780607,1568,1568,1568,1568,0
|
|
20240828,092600,26780607,1568,1568,1568,1568,0
|
|
20240828,092500,26780607,1568,1565,1568,1565,500
|
|
20240828,092400,25997275,1565,1566,1566,1565,1791
|
|
20240828,092300,23193764,1566,1566,1566,1566,0
|
|
20240828,092200,23193764,1566,1567,1567,1566,740
|
|
20240828,092100,22034684,1568,1569,1569,1568,965
|
|
20240828,092000,20521149,1576,1576,1576,1576,127
|
|
20240828,091900,20320997,1569,1569,1569,1569,2169
|
|
20240828,091800,16917836,1569,1569,1569,1569,180
|
|
20240828,091700,16635416,1567,1567,1567,1567,0
|
|
20240828,091600,16635416,1567,1574,1574,1567,3397
|
|
20240828,091500,11302581,1574,1574,1574,1574,0
|
|
20240828,091400,11302581,1574,1574,1574,1574,0
|
|
20240828,091300,11302581,1574,1574,1574,1574,297
|
|
20240828,091200,10835103,1574,1574,1574,1574,128
|
|
20240828,091100,10633631,1576,1576,1576,1576,10
|
|
20240828,091000,10617871,1573,1573,1573,1573,0
|
|
20240828,090900,10617871,1573,1574,1574,1573,184
|
|
20240828,090800,10328433,1577,1577,1577,1577,0
|
|
20240828,090700,10328433,1577,1580,1580,1577,907
|
|
20240828,090600,8895602,1582,1582,1582,1582,1
|
|
20240828,090500,8894020,1582,1582,1582,1582,5
|
|
20240828,090400,8886110,1582,1582,1582,1582,2
|
|
20240828,090300,8882946,1580,1580,1580,1580,3350
|
|
20240828,090200,3589946,1578,1578,1578,1578,458
|
|
20240828,090100,2867222,1578,1580,1580,1578,1352
|
|
20240828,090000,732466,1582,1582,1582,1582,463
|