625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192200,41448240,1599,1599,1599,1599,1231
|
|
20240823,192100,41448240,1599,1599,1599,1599,0
|
|
20240823,192000,41448240,1599,1599,1599,1599,0
|
|
20240823,191900,41448240,1599,1599,1599,1599,0
|
|
20240823,191800,41448240,1599,1599,1599,1599,0
|
|
20240823,191700,41448240,1599,1599,1599,1599,0
|
|
20240823,191600,41448240,1599,1599,1599,1599,0
|
|
20240823,191500,41448240,1599,1599,1599,1599,0
|
|
20240823,191400,41448240,1599,1599,1599,1599,0
|
|
20240823,191300,41448240,1599,1599,1599,1599,0
|
|
20240823,191200,41448240,1599,1599,1599,1599,0
|
|
20240823,191100,41448240,1599,1599,1599,1599,0
|
|
20240823,191000,41448240,1599,1599,1599,1599,0
|
|
20240823,190900,41448240,1599,1599,1599,1599,0
|
|
20240823,190800,41448240,1599,1599,1599,1599,0
|
|
20240823,190700,41448240,1599,1599,1599,1599,0
|
|
20240823,190600,41448240,1599,1599,1599,1599,0
|
|
20240823,190500,41448240,1599,1599,1599,1599,0
|
|
20240823,190400,41448240,1599,1599,1599,1599,0
|
|
20240823,190300,41448240,1599,1599,1599,1599,0
|
|
20240823,190200,41448240,1599,1599,1599,1599,0
|
|
20240823,190100,41448240,1599,1599,1599,1599,0
|
|
20240823,190000,41448240,1599,1599,1599,1599,0
|
|
20240823,185900,41448240,1599,1599,1599,1599,0
|
|
20240823,185800,41448240,1599,1599,1599,1599,0
|
|
20240823,185700,41448240,1599,1599,1599,1599,0
|
|
20240823,185600,41448240,1599,1599,1599,1599,0
|
|
20240823,185500,41448240,1599,1599,1599,1599,0
|
|
20240823,185400,41448240,1599,1599,1599,1599,0
|
|
20240823,185300,41448240,1599,1599,1599,1599,0
|
|
20240823,185200,41448240,1599,1599,1599,1599,1231
|
|
20240823,185100,41448240,1599,1599,1599,1599,0
|
|
20240823,185000,41448240,1599,1599,1599,1599,0
|
|
20240823,184900,41448240,1599,1599,1599,1599,0
|
|
20240823,184800,41448240,1599,1599,1599,1599,0
|
|
20240823,184700,41448240,1599,1599,1599,1599,0
|
|
20240823,184600,41448240,1599,1599,1599,1599,0
|
|
20240823,184500,41448240,1599,1599,1599,1599,0
|
|
20240823,184400,41448240,1599,1599,1599,1599,0
|
|
20240823,184300,41448240,1599,1599,1599,1599,0
|
|
20240823,184200,41448240,1599,1599,1599,1599,0
|
|
20240823,184100,41448240,1599,1599,1599,1599,0
|
|
20240823,184000,41448240,1599,1599,1599,1599,0
|
|
20240823,183900,41448240,1599,1599,1599,1599,0
|
|
20240823,183800,41448240,1599,1599,1599,1599,0
|
|
20240823,183700,41448240,1599,1599,1599,1599,0
|
|
20240823,183600,41448240,1599,1599,1599,1599,0
|
|
20240823,183500,41448240,1599,1599,1599,1599,0
|
|
20240823,183400,41448240,1599,1599,1599,1599,0
|
|
20240823,183300,41448240,1599,1599,1599,1599,0
|
|
20240823,183200,41448240,1599,1599,1599,1599,0
|
|
20240823,183100,41448240,1599,1599,1599,1599,0
|
|
20240823,183000,41448240,1599,1599,1599,1599,0
|
|
20240823,182900,41448240,1599,1599,1599,1599,0
|
|
20240823,182800,41448240,1599,1599,1599,1599,0
|
|
20240823,182700,41448240,1599,1599,1599,1599,0
|
|
20240823,182600,41448240,1599,1599,1599,1599,0
|
|
20240823,182500,41448240,1599,1599,1599,1599,0
|
|
20240823,182400,41448240,1599,1599,1599,1599,0
|
|
20240823,182300,41448240,1599,1599,1599,1599,0
|
|
20240823,182200,41448240,1599,1599,1599,1599,1231
|
|
20240823,182100,41448240,1599,1599,1599,1599,0
|
|
20240823,182000,41448240,1599,1599,1599,1599,0
|
|
20240823,181900,41448240,1599,1599,1599,1599,0
|
|
20240823,181800,41448240,1599,1599,1599,1599,0
|
|
20240823,181700,41448240,1599,1599,1599,1599,0
|
|
20240823,181600,41448240,1599,1599,1599,1599,0
|
|
20240823,181500,41448240,1599,1599,1599,1599,0
|
|
20240823,181400,41448240,1599,1599,1599,1599,0
|
|
20240823,181300,41448240,1599,1599,1599,1599,0
|
|
20240823,181200,41448240,1599,1599,1599,1599,0
|
|
20240823,181100,41448240,1599,1599,1599,1599,0
|
|
20240823,181000,41448240,1599,1599,1599,1599,0
|
|
20240823,180900,41448240,1599,1599,1599,1599,0
|
|
20240823,180800,41448240,1599,1599,1599,1599,0
|
|
20240823,180700,41448240,1599,1599,1599,1599,0
|
|
20240823,180600,41448240,1599,1599,1599,1599,0
|
|
20240823,180500,41448240,1599,1599,1599,1599,0
|
|
20240823,180400,41448240,1599,1599,1599,1599,0
|
|
20240823,180300,41448240,1599,1599,1599,1599,0
|
|
20240823,180200,41448240,1599,1599,1599,1599,0
|
|
20240823,180100,41448240,1599,1599,1599,1599,0
|
|
20240823,180000,41448240,1599,1599,1599,1599,0
|
|
20240823,175900,41448240,1599,1599,1599,1599,0
|
|
20240823,175800,41448240,1599,1599,1599,1599,0
|
|
20240823,175700,41448240,1599,1599,1599,1599,0
|
|
20240823,175600,41448240,1599,1599,1599,1599,0
|
|
20240823,175500,41448240,1599,1599,1599,1599,0
|
|
20240823,175400,41448240,1599,1599,1599,1599,0
|
|
20240823,175300,41448240,1599,1599,1599,1599,0
|
|
20240823,175200,41448240,1599,1599,1599,1599,1231
|
|
20240823,175100,41448240,1599,1599,1599,1599,0
|
|
20240823,175000,41448240,1599,1599,1599,1599,0
|
|
20240823,174900,41448240,1599,1599,1599,1599,0
|
|
20240823,174800,41448240,1599,1599,1599,1599,0
|
|
20240823,174700,41448240,1599,1599,1599,1599,0
|
|
20240823,174600,41448240,1599,1599,1599,1599,0
|
|
20240823,174500,41448240,1599,1599,1599,1599,0
|
|
20240823,174400,41448240,1599,1599,1599,1599,0
|
|
20240823,174300,41448240,1599,1599,1599,1599,0
|
|
20240823,174200,41448240,1599,1599,1599,1599,0
|
|
20240823,174100,41448240,1599,1599,1599,1599,0
|
|
20240823,174000,41448240,1599,1599,1599,1599,0
|
|
20240823,173900,41448240,1599,1599,1599,1599,0
|
|
20240823,173800,41448240,1599,1599,1599,1599,0
|
|
20240823,173700,41448240,1599,1599,1599,1599,0
|
|
20240823,173600,41448240,1599,1599,1599,1599,0
|
|
20240823,173500,41448240,1599,1599,1599,1599,0
|
|
20240823,173400,41448240,1599,1599,1599,1599,0
|
|
20240823,173300,41448240,1599,1599,1599,1599,0
|
|
20240823,173200,41448240,1599,1599,1599,1599,0
|
|
20240823,173100,41448240,1599,1599,1599,1599,0
|
|
20240823,173000,41448240,1599,1599,1599,1599,0
|
|
20240823,172900,41448240,1599,1599,1599,1599,0
|
|
20240823,172800,41448240,1599,1599,1599,1599,0
|
|
20240823,172700,41448240,1599,1599,1599,1599,0
|
|
20240823,172600,41448240,1599,1599,1599,1599,0
|
|
20240823,172500,41448240,1599,1599,1599,1599,0
|
|
20240823,172400,41448240,1599,1599,1599,1599,0
|
|
20240823,172300,41448240,1599,1599,1599,1599,0
|
|
20240823,172200,41448240,1599,1599,1599,1599,1231
|
|
20240823,172100,41448240,1599,1599,1599,1599,0
|
|
20240823,172000,41448240,1599,1599,1599,1599,0
|
|
20240823,171900,41448240,1599,1599,1599,1599,0
|
|
20240823,171800,41448240,1599,1599,1599,1599,0
|
|
20240823,171700,41448240,1599,1599,1599,1599,0
|
|
20240823,171600,41448240,1599,1599,1599,1599,0
|
|
20240823,171500,41448240,1599,1599,1599,1599,0
|
|
20240823,171400,41448240,1599,1599,1599,1599,0
|
|
20240823,171300,41448240,1599,1599,1599,1599,0
|
|
20240823,171200,41448240,1599,1599,1599,1599,0
|
|
20240823,171100,41448240,1599,1599,1599,1599,0
|
|
20240823,171000,41448240,1599,1599,1599,1599,0
|
|
20240823,170900,41448240,1599,1599,1599,1599,0
|
|
20240823,170800,41448240,1599,1599,1599,1599,0
|
|
20240823,170700,41448240,1599,1599,1599,1599,0
|
|
20240823,170600,41448240,1599,1599,1599,1599,0
|
|
20240823,170500,41448240,1599,1599,1599,1599,0
|
|
20240823,170400,41448240,1599,1599,1599,1599,0
|
|
20240823,170300,41448240,1599,1599,1599,1599,0
|
|
20240823,170200,41448240,1599,1599,1599,1599,0
|
|
20240823,170100,41448240,1599,1599,1599,1599,0
|
|
20240823,170000,41448240,1599,1599,1599,1599,0
|
|
20240823,165900,41448240,1599,1599,1599,1599,0
|
|
20240823,165800,41448240,1599,1599,1599,1599,0
|
|
20240823,165700,41448240,1599,1599,1599,1599,0
|
|
20240823,165600,41448240,1599,1599,1599,1599,0
|
|
20240823,165500,41448240,1599,1599,1599,1599,0
|
|
20240823,165400,41448240,1599,1599,1599,1599,0
|
|
20240823,165300,41448240,1599,1599,1599,1599,0
|
|
20240823,165200,41448240,1599,1599,1599,1599,1231
|
|
20240823,165100,41448240,1599,1599,1599,1599,0
|
|
20240823,165000,41448240,1599,1599,1599,1599,0
|
|
20240823,164900,41448240,1599,1599,1599,1599,0
|
|
20240823,164800,41448240,1599,1599,1599,1599,0
|
|
20240823,164700,41448240,1599,1599,1599,1599,0
|
|
20240823,164600,41448240,1599,1599,1599,1599,0
|
|
20240823,164500,41448240,1599,1599,1599,1599,0
|
|
20240823,164400,41448240,1599,1599,1599,1599,0
|
|
20240823,164300,41448240,1599,1599,1599,1599,0
|
|
20240823,164200,41448240,1599,1599,1599,1599,0
|
|
20240823,164100,41448240,1599,1599,1599,1599,0
|
|
20240823,164000,41448240,1599,1599,1599,1599,0
|
|
20240823,163900,41448240,1599,1599,1599,1599,0
|
|
20240823,163800,41448240,1599,1599,1599,1599,0
|
|
20240823,163700,41448240,1599,1599,1599,1599,0
|
|
20240823,163600,41448240,1599,1599,1599,1599,0
|
|
20240823,163500,41448240,1599,1599,1599,1599,0
|
|
20240823,163400,41448240,1599,1599,1599,1599,0
|
|
20240823,163300,41448240,1599,1599,1599,1599,0
|
|
20240823,163200,41448240,1599,1599,1599,1599,0
|
|
20240823,163100,41448240,1599,1599,1599,1599,0
|
|
20240823,163000,41448240,1599,1599,1599,1599,0
|
|
20240823,162900,41448240,1599,1599,1599,1599,0
|
|
20240823,162800,41448240,1599,1599,1599,1599,0
|
|
20240823,162700,41448240,1599,1599,1599,1599,0
|
|
20240823,162600,41448240,1599,1599,1599,1599,0
|
|
20240823,162500,41448240,1599,1599,1599,1599,0
|
|
20240823,162400,41448240,1599,1599,1599,1599,0
|
|
20240823,162300,41448240,1599,1599,1599,1599,0
|
|
20240823,162200,41448240,1599,1599,1599,1599,1231
|
|
20240823,162100,41448240,1599,1599,1599,1599,0
|
|
20240823,162000,41448240,1599,1599,1599,1599,0
|
|
20240823,161900,41448240,1599,1599,1599,1599,0
|
|
20240823,161800,41448240,1599,1599,1599,1599,0
|
|
20240823,161700,41448240,1599,1599,1599,1599,0
|
|
20240823,161600,41448240,1599,1599,1599,1599,0
|
|
20240823,161500,41448240,1599,1599,1599,1599,0
|
|
20240823,161400,41448240,1599,1599,1599,1599,0
|
|
20240823,161300,41448240,1599,1599,1599,1599,0
|
|
20240823,161200,41448240,1599,1599,1599,1599,0
|
|
20240823,161100,41448240,1599,1599,1599,1599,0
|
|
20240823,161000,41448240,1599,1599,1599,1599,0
|
|
20240823,160900,41448240,1599,1599,1599,1599,0
|
|
20240823,160800,41448240,1599,1599,1599,1599,0
|
|
20240823,160700,41448240,1599,1599,1599,1599,0
|
|
20240823,160600,41448240,1599,1599,1599,1599,0
|
|
20240823,160500,41448240,1599,1599,1599,1599,0
|
|
20240823,160400,41448240,1599,1599,1599,1599,0
|
|
20240823,160300,41448240,1599,1599,1599,1599,0
|
|
20240823,160200,41448240,1599,1599,1599,1599,0
|
|
20240823,160100,41448240,1599,1599,1599,1599,0
|
|
20240823,160000,41448240,1599,1599,1599,1599,0
|
|
20240823,155900,41448240,1599,1599,1599,1599,0
|
|
20240823,155800,41448240,1599,1599,1599,1599,0
|
|
20240823,155700,41448240,1599,1599,1599,1599,0
|
|
20240823,155600,41448240,1599,1599,1599,1599,0
|
|
20240823,155500,41448240,1599,1599,1599,1599,0
|
|
20240823,155400,41448240,1599,1599,1599,1599,0
|
|
20240823,155300,41448240,1599,1599,1599,1599,0
|
|
20240823,155200,41448240,1599,1599,1599,1599,1231
|
|
20240823,155100,41448240,1599,1599,1599,1599,0
|
|
20240823,155000,41448240,1599,1599,1599,1599,0
|
|
20240823,154900,41448240,1599,1599,1599,1599,0
|
|
20240823,154800,41448240,1599,1599,1599,1599,0
|
|
20240823,154700,41448240,1599,1599,1599,1599,0
|
|
20240823,154600,41448240,1599,1599,1599,1599,0
|
|
20240823,154500,41448240,1599,1599,1599,1599,0
|
|
20240823,154400,41448240,1599,1599,1599,1599,0
|
|
20240823,154300,41448240,1599,1599,1599,1599,0
|
|
20240823,154200,41448240,1599,1599,1599,1599,0
|
|
20240823,154100,41448240,1599,1599,1599,1599,0
|
|
20240823,154000,41448240,1599,1599,1599,1599,0
|
|
20240823,153900,41448240,1599,1599,1599,1599,0
|
|
20240823,153800,41448240,1599,1599,1599,1599,0
|
|
20240823,153700,41448240,1599,1599,1599,1599,0
|
|
20240823,153600,41448240,1599,1599,1599,1599,0
|
|
20240823,153500,41448240,1599,1599,1599,1599,0
|
|
20240823,153400,41448240,1599,1599,1599,1599,0
|
|
20240823,153300,41448240,1599,1599,1599,1599,0
|
|
20240823,153200,41448240,1599,1599,1599,1599,0
|
|
20240823,153100,41448240,1599,1599,1599,1599,0
|
|
20240823,153000,41448240,1599,1599,1599,1599,1231
|
|
20240823,152900,39479871,1600,1600,1600,1600,0
|
|
20240823,152800,39479871,1600,1600,1600,1600,0
|
|
20240823,152700,39479871,1600,1600,1600,1600,0
|
|
20240823,152600,39479871,1600,1600,1600,1600,0
|
|
20240823,152500,39479871,1600,1600,1600,1600,0
|
|
20240823,152400,39479871,1600,1600,1600,1600,0
|
|
20240823,152300,39479871,1600,1600,1600,1600,0
|
|
20240823,152200,39479871,1600,1600,1600,1600,0
|
|
20240823,152100,39479871,1600,1600,1600,1600,0
|
|
20240823,152000,39479871,1600,1600,1600,1600,0
|
|
20240823,151900,39479871,1600,1597,1600,1597,43
|
|
20240823,151800,39411185,1594,1594,1594,1594,20
|
|
20240823,151700,39379305,1599,1599,1599,1599,0
|
|
20240823,151600,39379305,1599,1599,1599,1599,0
|
|
20240823,151500,39379305,1599,1599,1599,1599,0
|
|
20240823,151400,39379305,1599,1599,1599,1599,0
|
|
20240823,151300,39379305,1599,1599,1599,1599,0
|
|
20240823,151200,39379305,1599,1599,1599,1599,0
|
|
20240823,151100,39379305,1599,1599,1599,1599,0
|
|
20240823,151000,39379305,1599,1599,1599,1599,0
|
|
20240823,150900,39379305,1599,1599,1599,1599,0
|
|
20240823,150800,39379305,1599,1599,1599,1599,0
|
|
20240823,150700,39379305,1599,1599,1599,1599,0
|
|
20240823,150600,39379305,1599,1599,1599,1599,0
|
|
20240823,150500,39379305,1599,1599,1599,1599,0
|
|
20240823,150400,39379305,1599,1599,1599,1599,0
|
|
20240823,150300,39379305,1599,1599,1599,1599,0
|
|
20240823,150200,39379305,1599,1599,1599,1599,0
|
|
20240823,150100,39379305,1599,1599,1599,1599,0
|
|
20240823,150000,39379305,1599,1599,1599,1599,0
|
|
20240823,145900,39379305,1599,1599,1599,1599,2
|
|
20240823,145800,39376107,1600,1594,1600,1594,10
|
|
20240823,145700,39360141,1592,1592,1592,1592,0
|
|
20240823,145600,39360141,1592,1592,1592,1592,0
|
|
20240823,145500,39360141,1592,1592,1592,1592,0
|
|
20240823,145400,39360141,1592,1592,1592,1592,520
|
|
20240823,145300,38532301,1592,1592,1592,1592,0
|
|
20240823,145200,38532301,1592,1592,1592,1592,70
|
|
20240823,145100,38420861,1592,1592,1592,1592,0
|
|
20240823,145000,38420861,1592,1593,1593,1592,6
|
|
20240823,144900,38411304,1592,1595,1595,1592,314
|
|
20240823,144800,37911083,1595,1595,1595,1595,21
|
|
20240823,144700,37877588,1593,1593,1603,1593,3
|
|
20240823,144600,37872799,1595,1603,1603,1595,10
|
|
20240823,144500,37856810,1602,1601,1602,1601,3
|
|
20240823,144400,37852005,1598,1599,1605,1593,127
|
|
20240823,144300,37648717,1592,1592,1592,1592,1
|
|
20240823,144200,37647125,1595,1595,1595,1595,50
|
|
20240823,144100,37567375,1592,1595,1595,1592,2
|
|
20240823,144000,37564188,1595,1595,1600,1595,29
|
|
20240823,143900,37517890,1592,1593,1596,1592,63
|
|
20240823,143800,37417352,1596,1596,1596,1596,10
|
|
20240823,143700,37401392,1593,1595,1595,1593,22
|
|
20240823,143600,37366304,1595,1595,1595,1595,50
|
|
20240823,143500,37286554,1592,1595,1595,1592,61
|
|
20240823,143400,37189266,1595,1595,1595,1592,56
|
|
20240823,143300,37099951,1595,1595,1595,1592,74
|
|
20240823,143200,36981930,1592,1593,1593,1592,2
|
|
20240823,143100,36978745,1592,1595,1595,1592,23
|
|
20240823,143000,36942065,1592,1592,1596,1592,66
|
|
20240823,142900,36836811,1595,1595,1595,1595,20
|
|
20240823,142800,36804911,1592,1592,1595,1592,13
|
|
20240823,142700,36784184,1595,1595,1595,1595,60
|
|
20240823,142600,36688484,1592,1597,1597,1592,73
|
|
20240823,142500,36572074,1594,1597,1597,1594,25
|
|
20240823,142400,36532178,1594,1600,1600,1594,80
|
|
20240823,142300,36404351,1601,1600,1601,1600,290
|
|
20240823,142200,35940274,1597,1597,1597,1597,0
|
|
20240823,142100,35940274,1597,1597,1597,1597,10
|
|
20240823,142000,35924304,1599,1599,1599,1599,0
|
|
20240823,141900,35924304,1599,1597,1599,1597,2
|
|
20240823,141800,35921108,1597,1597,1597,1594,194
|
|
20240823,141700,35611293,1594,1597,1600,1594,30
|
|
20240823,141600,35563302,1594,1594,1594,1594,311
|
|
20240823,141500,35067568,1591,1591,1591,1591,10
|
|
20240823,141400,35051658,1590,1589,1590,1589,12
|
|
20240823,141300,35032579,1589,1589,1589,1589,0
|
|
20240823,141200,35032579,1589,1589,1589,1589,200
|
|
20240823,141100,34714779,1589,1589,1589,1589,0
|
|
20240823,141000,34714779,1589,1589,1589,1589,15
|
|
20240823,140900,34690944,1588,1588,1588,1588,0
|
|
20240823,140800,34690944,1588,1588,1588,1588,0
|
|
20240823,140700,34690944,1588,1588,1588,1588,0
|
|
20240823,140600,34690944,1588,1588,1588,1588,0
|
|
20240823,140500,34690944,1588,1588,1588,1588,0
|
|
20240823,140400,34690944,1588,1588,1588,1588,0
|
|
20240823,140300,34690944,1588,1588,1588,1588,0
|
|
20240823,140200,34690944,1588,1588,1588,1588,0
|
|
20240823,140100,34690944,1588,1588,1588,1588,0
|
|
20240823,140000,34690944,1588,1588,1588,1588,0
|
|
20240823,135900,34690944,1588,1588,1588,1588,0
|
|
20240823,135800,34690944,1588,1588,1588,1588,0
|
|
20240823,135700,34690944,1588,1588,1588,1588,50
|
|
20240823,135600,34611544,1588,1588,1588,1588,0
|
|
20240823,135500,34611544,1588,1588,1588,1588,0
|
|
20240823,135400,34611544,1588,1588,1588,1588,0
|
|
20240823,135300,34611544,1588,1588,1588,1588,0
|
|
20240823,135200,34611544,1588,1588,1588,1588,0
|
|
20240823,135100,34611544,1588,1588,1588,1588,0
|
|
20240823,135000,34611544,1588,1588,1588,1588,0
|
|
20240823,134900,34611544,1588,1588,1588,1588,0
|
|
20240823,134800,34611544,1588,1588,1589,1588,78
|
|
20240823,134700,34487604,1589,1589,1589,1589,394
|
|
20240823,134600,33861538,1589,1589,1589,1589,1
|
|
20240823,134500,33859949,1589,1589,1589,1589,0
|
|
20240823,134400,33859949,1589,1589,1589,1589,0
|
|
20240823,134300,33859949,1589,1589,1589,1589,0
|
|
20240823,134200,33859949,1589,1589,1589,1589,0
|
|
20240823,134100,33859949,1589,1589,1589,1589,0
|
|
20240823,134000,33859949,1589,1589,1589,1589,4
|
|
20240823,133900,33853593,1589,1593,1593,1589,121
|
|
20240823,133800,33660871,1593,1593,1593,1593,0
|
|
20240823,133700,33660871,1593,1596,1596,1593,151
|
|
20240823,133600,33419878,1593,1594,1594,1593,14
|
|
20240823,133500,33397564,1595,1597,1597,1595,150
|
|
20240823,133400,33158296,1598,1600,1600,1598,700
|
|
20240823,133300,32039561,1600,1600,1600,1600,1
|
|
20240823,133200,32037961,1602,1600,1602,1599,7
|
|
20240823,133100,32026758,1605,1600,1615,1600,250
|
|
20240823,133000,31624789,1601,1599,1614,1599,425
|
|
20240823,132900,30941020,1599,1600,1612,1597,564
|
|
20240823,132800,30034107,1600,1587,1609,1587,365
|
|
20240823,132700,29449299,1584,1586,1602,1584,1529
|
|
20240823,132600,27005783,1583,1583,1583,1583,0
|
|
20240823,132500,27005783,1583,1586,1594,1583,5
|
|
20240823,132400,26997832,1583,1584,1593,1583,1940
|
|
20240823,132300,23913244,1583,1583,1583,1583,0
|
|
20240823,132200,23913244,1583,1583,1583,1583,0
|
|
20240823,132100,23913244,1583,1583,1583,1583,0
|
|
20240823,132000,23913244,1583,1583,1583,1583,0
|
|
20240823,131900,23913244,1583,1583,1583,1583,0
|
|
20240823,131800,23913244,1583,1583,1583,1583,0
|
|
20240823,131700,23913244,1583,1583,1583,1583,0
|
|
20240823,131600,23913244,1583,1583,1583,1583,0
|
|
20240823,131500,23913244,1583,1583,1583,1583,0
|
|
20240823,131400,23913244,1583,1583,1583,1583,0
|
|
20240823,131300,23913244,1583,1583,1583,1583,0
|
|
20240823,131200,23913244,1583,1583,1583,1583,0
|
|
20240823,131100,23913244,1583,1583,1583,1583,0
|
|
20240823,131000,23913244,1583,1583,1583,1583,40
|
|
20240823,130900,23849924,1583,1583,1583,1583,0
|
|
20240823,130800,23849924,1583,1583,1583,1583,0
|
|
20240823,130700,23849924,1583,1583,1583,1583,0
|
|
20240823,130600,23849924,1583,1583,1583,1583,0
|
|
20240823,130500,23849924,1583,1583,1583,1583,0
|
|
20240823,130400,23849924,1583,1583,1583,1583,0
|
|
20240823,130300,23849924,1583,1583,1583,1583,0
|
|
20240823,130200,23849924,1583,1583,1583,1583,0
|
|
20240823,130100,23849924,1583,1583,1583,1583,0
|
|
20240823,130000,23849924,1583,1583,1583,1583,0
|
|
20240823,125900,23849924,1583,1583,1583,1583,0
|
|
20240823,125800,23849924,1583,1583,1583,1583,0
|
|
20240823,125700,23849924,1583,1583,1583,1583,0
|
|
20240823,125600,23849924,1583,1583,1583,1583,0
|
|
20240823,125500,23849924,1583,1583,1583,1583,0
|
|
20240823,125400,23849924,1583,1583,1583,1583,0
|
|
20240823,125300,23849924,1583,1583,1583,1583,0
|
|
20240823,125200,23849924,1583,1583,1583,1583,100
|
|
20240823,125100,23691624,1582,1582,1582,1582,0
|
|
20240823,125000,23691624,1582,1582,1582,1582,0
|
|
20240823,124900,23691624,1582,1582,1582,1582,0
|
|
20240823,124800,23691624,1582,1582,1582,1582,0
|
|
20240823,124700,23691624,1582,1582,1582,1582,0
|
|
20240823,124600,23691624,1582,1582,1582,1582,0
|
|
20240823,124500,23691624,1582,1582,1582,1582,0
|
|
20240823,124400,23691624,1582,1582,1582,1582,0
|
|
20240823,124300,23691624,1582,1582,1582,1582,0
|
|
20240823,124200,23691624,1582,1582,1582,1582,4
|
|
20240823,124100,23685296,1581,1581,1581,1581,0
|
|
20240823,124000,23685296,1581,1581,1581,1581,0
|
|
20240823,123900,23685296,1581,1581,1581,1581,0
|
|
20240823,123800,23685296,1581,1581,1581,1581,0
|
|
20240823,123700,23685296,1581,1581,1581,1581,0
|
|
20240823,123600,23685296,1581,1581,1581,1581,1
|
|
20240823,123500,23683715,1581,1581,1581,1581,0
|
|
20240823,123400,23683715,1581,1581,1581,1581,0
|
|
20240823,123300,23683715,1581,1581,1581,1581,0
|
|
20240823,123200,23683715,1581,1581,1581,1581,130
|
|
20240823,123100,23478185,1581,1581,1581,1581,0
|
|
20240823,123000,23478185,1581,1581,1581,1581,0
|
|
20240823,122900,23478185,1581,1581,1581,1581,0
|
|
20240823,122800,23478185,1581,1581,1581,1581,0
|
|
20240823,122700,23478185,1581,1581,1581,1581,0
|
|
20240823,122600,23478185,1581,1581,1581,1581,0
|
|
20240823,122500,23478185,1581,1581,1581,1581,0
|
|
20240823,122400,23478185,1581,1581,1581,1581,0
|
|
20240823,122300,23478185,1581,1581,1581,1581,0
|
|
20240823,122200,23478185,1581,1581,1581,1581,0
|
|
20240823,122100,23478185,1581,1581,1581,1581,0
|
|
20240823,122000,23478185,1581,1581,1581,1581,0
|
|
20240823,121900,23478185,1581,1581,1581,1581,0
|
|
20240823,121800,23478185,1581,1581,1581,1581,0
|
|
20240823,121700,23478185,1581,1581,1581,1581,0
|
|
20240823,121600,23478185,1581,1581,1581,1581,0
|
|
20240823,121500,23478185,1581,1581,1581,1581,0
|
|
20240823,121400,23478185,1581,1581,1581,1581,0
|
|
20240823,121300,23478185,1581,1581,1581,1581,0
|
|
20240823,121200,23478185,1581,1581,1581,1581,0
|
|
20240823,121100,23478185,1581,1581,1581,1581,0
|
|
20240823,121000,23478185,1581,1581,1581,1581,0
|
|
20240823,120900,23478185,1581,1581,1581,1581,0
|
|
20240823,120800,23478185,1581,1581,1581,1581,0
|
|
20240823,120700,23478185,1581,1581,1581,1581,0
|
|
20240823,120600,23478185,1581,1581,1581,1581,0
|
|
20240823,120500,23478185,1581,1581,1581,1581,0
|
|
20240823,120400,23478185,1581,1581,1581,1581,0
|
|
20240823,120300,23478185,1581,1581,1581,1581,0
|
|
20240823,120200,23478185,1581,1581,1581,1581,0
|
|
20240823,120100,23478185,1581,1581,1581,1581,0
|
|
20240823,120000,23478185,1581,1581,1581,1581,0
|
|
20240823,115900,23478185,1581,1581,1581,1581,0
|
|
20240823,115800,23478185,1581,1581,1581,1581,0
|
|
20240823,115700,23478185,1581,1581,1581,1581,0
|
|
20240823,115600,23478185,1581,1581,1581,1581,60
|
|
20240823,115500,23383325,1581,1581,1581,1581,0
|
|
20240823,115400,23383325,1581,1581,1581,1581,0
|
|
20240823,115300,23383325,1581,1581,1581,1581,0
|
|
20240823,115200,23383325,1581,1581,1581,1581,0
|
|
20240823,115100,23383325,1581,1581,1581,1581,0
|
|
20240823,115000,23383325,1581,1581,1581,1581,0
|
|
20240823,114900,23383325,1581,1581,1581,1581,0
|
|
20240823,114800,23383325,1581,1581,1581,1581,0
|
|
20240823,114700,23383325,1581,1581,1581,1581,0
|
|
20240823,114600,23383325,1581,1581,1581,1581,0
|
|
20240823,114500,23383325,1581,1581,1581,1581,0
|
|
20240823,114400,23383325,1581,1581,1581,1581,0
|
|
20240823,114300,23383325,1581,1581,1581,1581,0
|
|
20240823,114200,23383325,1581,1581,1581,1581,0
|
|
20240823,114100,23383325,1581,1581,1581,1581,0
|
|
20240823,114000,23383325,1581,1581,1581,1581,0
|
|
20240823,113900,23383325,1581,1581,1581,1581,0
|
|
20240823,113800,23383325,1581,1581,1581,1581,0
|
|
20240823,113700,23383325,1581,1581,1581,1581,0
|
|
20240823,113600,23383325,1581,1581,1581,1581,0
|
|
20240823,113500,23383325,1581,1581,1581,1581,0
|
|
20240823,113400,23383325,1581,1581,1581,1581,0
|
|
20240823,113300,23383325,1581,1581,1581,1581,0
|
|
20240823,113200,23383325,1581,1581,1581,1581,0
|
|
20240823,113100,23383325,1581,1581,1581,1581,0
|
|
20240823,113000,23383325,1581,1581,1581,1581,0
|
|
20240823,112900,23383325,1581,1581,1581,1581,0
|
|
20240823,112800,23383325,1581,1581,1581,1581,0
|
|
20240823,112700,23383325,1581,1581,1581,1581,0
|
|
20240823,112600,23383325,1581,1581,1581,1581,0
|
|
20240823,112500,23383325,1581,1581,1581,1581,0
|
|
20240823,112400,23383325,1581,1581,1581,1581,0
|
|
20240823,112300,23383325,1581,1581,1581,1581,0
|
|
20240823,112200,23383325,1581,1581,1581,1581,0
|
|
20240823,112100,23383325,1581,1581,1581,1581,0
|
|
20240823,112000,23383325,1581,1581,1581,1581,0
|
|
20240823,111900,23383325,1581,1581,1581,1581,0
|
|
20240823,111800,23383325,1581,1581,1581,1581,0
|
|
20240823,111700,23383325,1581,1581,1581,1581,0
|
|
20240823,111600,23383325,1581,1581,1581,1581,0
|
|
20240823,111500,23383325,1581,1581,1581,1581,0
|
|
20240823,111400,23383325,1581,1581,1581,1581,0
|
|
20240823,111300,23383325,1581,1581,1581,1581,0
|
|
20240823,111200,23383325,1581,1581,1581,1581,0
|
|
20240823,111100,23383325,1581,1581,1581,1581,0
|
|
20240823,111000,23383325,1581,1581,1581,1581,120
|
|
20240823,110900,23193605,1581,1581,1581,1581,0
|
|
20240823,110800,23193605,1581,1581,1581,1581,0
|
|
20240823,110700,23193605,1581,1581,1581,1581,0
|
|
20240823,110600,23193605,1581,1582,1582,1581,1225
|
|
20240823,110500,21256867,1582,1582,1582,1582,0
|
|
20240823,110400,21256867,1582,1582,1582,1582,1
|
|
20240823,110300,21255285,1583,1583,1583,1583,0
|
|
20240823,110200,21255285,1583,1583,1583,1583,0
|
|
20240823,110100,21255285,1583,1583,1583,1583,0
|
|
20240823,110000,21255285,1583,1583,1583,1583,0
|
|
20240823,105900,21255285,1583,1583,1583,1583,42
|
|
20240823,105800,21188799,1583,1583,1583,1583,286
|
|
20240823,105700,20736061,1583,1583,1583,1583,263
|
|
20240823,105600,20319732,1583,1583,1583,1583,0
|
|
20240823,105500,20319732,1583,1583,1583,1583,0
|
|
20240823,105400,20319732,1583,1583,1583,1583,0
|
|
20240823,105300,20319732,1583,1583,1583,1583,0
|
|
20240823,105200,20319732,1583,1583,1583,1583,0
|
|
20240823,105100,20319732,1583,1583,1583,1583,0
|
|
20240823,105000,20319732,1583,1584,1584,1583,1078
|
|
20240823,104900,18612300,1584,1584,1584,1584,0
|
|
20240823,104800,18612300,1584,1584,1584,1584,0
|
|
20240823,104700,18612300,1584,1584,1584,1584,0
|
|
20240823,104600,18612300,1584,1584,1584,1584,0
|
|
20240823,104500,18612300,1584,1584,1584,1584,8
|
|
20240823,104400,18599628,1585,1585,1585,1585,247
|
|
20240823,104300,18208133,1588,1588,1588,1588,0
|
|
20240823,104200,18208133,1588,1588,1588,1588,0
|
|
20240823,104100,18208133,1588,1588,1588,1588,0
|
|
20240823,104000,18208133,1588,1588,1588,1588,0
|
|
20240823,103900,18208133,1588,1588,1588,1588,0
|
|
20240823,103800,18208133,1588,1588,1588,1588,0
|
|
20240823,103700,18208133,1588,1588,1588,1588,0
|
|
20240823,103600,18208133,1588,1588,1588,1588,0
|
|
20240823,103500,18208133,1588,1586,1588,1586,196
|
|
20240823,103400,17897013,1586,1586,1586,1586,3
|
|
20240823,103300,17892255,1585,1585,1585,1585,0
|
|
20240823,103200,17892255,1585,1585,1585,1585,0
|
|
20240823,103100,17892255,1585,1584,1585,1584,2
|
|
20240823,103000,17889086,1586,1584,1586,1584,2
|
|
20240823,102900,17885916,1584,1584,1584,1584,0
|
|
20240823,102800,17885916,1584,1584,1584,1584,0
|
|
20240823,102700,17885916,1584,1584,1586,1584,111
|
|
20240823,102600,17709953,1583,1583,1583,1583,1
|
|
20240823,102500,17708370,1583,1583,1583,1583,1
|
|
20240823,102400,17706787,1582,1582,1582,1582,0
|
|
20240823,102300,17706787,1582,1582,1582,1582,0
|
|
20240823,102200,17706787,1582,1582,1582,1582,0
|
|
20240823,102100,17706787,1582,1582,1582,1582,1
|
|
20240823,102000,17705205,1585,1583,1585,1583,1093
|
|
20240823,101900,15973200,1580,1582,1582,1580,472
|
|
20240823,101800,15226498,1580,1580,1580,1580,0
|
|
20240823,101700,15226498,1580,1580,1580,1580,0
|
|
20240823,101600,15226498,1580,1580,1580,1580,0
|
|
20240823,101500,15226498,1580,1580,1580,1580,0
|
|
20240823,101400,15226498,1580,1580,1580,1580,0
|
|
20240823,101300,15226498,1580,1580,1580,1580,0
|
|
20240823,101200,15226498,1580,1580,1580,1580,135
|
|
20240823,101100,15013198,1579,1579,1579,1579,0
|
|
20240823,101000,15013198,1579,1579,1579,1579,0
|
|
20240823,100900,15013198,1579,1579,1579,1579,1
|
|
20240823,100800,15011619,1580,1579,1580,1579,211
|
|
20240823,100700,14678250,1578,1578,1578,1578,187
|
|
20240823,100600,14383164,1577,1577,1577,1577,1
|
|
20240823,100500,14381587,1579,1579,1579,1579,10
|
|
20240823,100400,14365797,1577,1577,1577,1577,0
|
|
20240823,100300,14365797,1577,1577,1577,1577,0
|
|
20240823,100200,14365797,1577,1577,1577,1577,331
|
|
20240823,100100,13843810,1577,1578,1578,1577,1558
|
|
20240823,100000,11386182,1579,1579,1579,1579,592
|
|
20240823,095900,10451414,1579,1579,1579,1579,0
|
|
20240823,095800,10451414,1579,1579,1579,1579,84
|
|
20240823,095700,10318778,1579,1579,1579,1579,0
|
|
20240823,095600,10318778,1579,1579,1579,1579,0
|
|
20240823,095500,10318778,1579,1578,1579,1578,17
|
|
20240823,095400,10291951,1578,1578,1578,1578,0
|
|
20240823,095300,10291951,1578,1579,1579,1578,1300
|
|
20240823,095200,8240104,1581,1581,1581,1581,0
|
|
20240823,095100,8240104,1581,1581,1581,1581,0
|
|
20240823,095000,8240104,1581,1580,1581,1580,177
|
|
20240823,094900,7960442,1580,1580,1580,1580,25
|
|
20240823,094800,7920942,1581,1581,1581,1581,0
|
|
20240823,094700,7920942,1581,1581,1581,1581,1
|
|
20240823,094600,7919361,1581,1580,1581,1580,299
|
|
20240823,094500,7446937,1580,1580,1580,1580,0
|
|
20240823,094400,7446937,1580,1580,1580,1580,5
|
|
20240823,094300,7439037,1581,1581,1581,1581,0
|
|
20240823,094200,7439037,1581,1581,1581,1581,0
|
|
20240823,094100,7439037,1581,1581,1581,1581,0
|
|
20240823,094000,7439037,1581,1581,1581,1581,0
|
|
20240823,093900,7439037,1581,1581,1581,1581,0
|
|
20240823,093800,7439037,1581,1581,1581,1581,0
|
|
20240823,093700,7439037,1581,1579,1581,1579,402
|
|
20240823,093600,6804275,1581,1581,1581,1581,0
|
|
20240823,093500,6804275,1581,1581,1581,1581,0
|
|
20240823,093400,6804275,1581,1581,1581,1581,0
|
|
20240823,093300,6804275,1581,1581,1581,1581,0
|
|
20240823,093200,6804275,1581,1581,1581,1581,1
|
|
20240823,093100,6802694,1581,1580,1581,1578,97
|
|
20240823,093000,6649486,1582,1582,1582,1582,12
|
|
20240823,092900,6630502,1582,1582,1582,1582,0
|
|
20240823,092800,6630502,1582,1582,1582,1582,0
|
|
20240823,092700,6630502,1582,1581,1582,1581,80
|
|
20240823,092600,6504020,1581,1581,1581,1581,0
|
|
20240823,092500,6504020,1581,1581,1581,1581,0
|
|
20240823,092400,6504020,1581,1581,1581,1581,0
|
|
20240823,092300,6504020,1581,1581,1581,1581,56
|
|
20240823,092200,6415484,1582,1582,1582,1582,1
|
|
20240823,092100,6413902,1582,1582,1582,1582,10
|
|
20240823,092000,6398082,1582,1582,1582,1582,0
|
|
20240823,091900,6398082,1582,1580,1582,1580,6
|
|
20240823,091800,6388598,1580,1580,1580,1577,1149
|
|
20240823,091700,4573739,1581,1579,1581,1579,2
|
|
20240823,091600,4570579,1582,1582,1582,1582,0
|
|
20240823,091500,4570579,1582,1576,1582,1576,94
|
|
20240823,091400,4422253,1578,1578,1578,1578,0
|
|
20240823,091300,4422253,1578,1578,1578,1578,0
|
|
20240823,091200,4422253,1578,1578,1578,1578,0
|
|
20240823,091100,4422253,1578,1578,1578,1578,1
|
|
20240823,091000,4420675,1581,1581,1581,1581,0
|
|
20240823,090900,4420675,1581,1581,1581,1581,0
|
|
20240823,090800,4420675,1581,1578,1581,1578,2
|
|
20240823,090700,4417516,1581,1581,1581,1581,0
|
|
20240823,090600,4417516,1581,1581,1581,1581,1
|
|
20240823,090500,4415935,1575,1576,1582,1575,1202
|
|
20240823,090400,2517678,1576,1577,1577,1576,510
|
|
20240823,090300,1713612,1578,1578,1578,1578,0
|
|
20240823,090200,1713612,1578,1578,1578,1578,0
|
|
20240823,090100,1713612,1578,1584,1584,1578,230
|
|
20240823,090000,1350585,1585,1587,1587,1585,821
|