625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192200,93908370,1601,1601,1601,1601,972
|
|
20240829,192100,93908370,1601,1601,1601,1601,0
|
|
20240829,192000,93908370,1601,1601,1601,1601,0
|
|
20240829,191900,93908370,1601,1601,1601,1601,0
|
|
20240829,191800,93908370,1601,1601,1601,1601,0
|
|
20240829,191700,93908370,1601,1601,1601,1601,0
|
|
20240829,191600,93908370,1601,1601,1601,1601,0
|
|
20240829,191500,93908370,1601,1601,1601,1601,0
|
|
20240829,191400,93908370,1601,1601,1601,1601,0
|
|
20240829,191300,93908370,1601,1601,1601,1601,0
|
|
20240829,191200,93908370,1601,1601,1601,1601,0
|
|
20240829,191100,93908370,1601,1601,1601,1601,0
|
|
20240829,191000,93908370,1601,1601,1601,1601,0
|
|
20240829,190900,93908370,1601,1601,1601,1601,0
|
|
20240829,190800,93908370,1601,1601,1601,1601,0
|
|
20240829,190700,93908370,1601,1601,1601,1601,0
|
|
20240829,190600,93908370,1601,1601,1601,1601,0
|
|
20240829,190500,93908370,1601,1601,1601,1601,0
|
|
20240829,190400,93908370,1601,1601,1601,1601,0
|
|
20240829,190300,93908370,1601,1601,1601,1601,0
|
|
20240829,190200,93908370,1601,1601,1601,1601,0
|
|
20240829,190100,93908370,1601,1601,1601,1601,0
|
|
20240829,190000,93908370,1601,1601,1601,1601,0
|
|
20240829,185900,93908370,1601,1601,1601,1601,0
|
|
20240829,185800,93908370,1601,1601,1601,1601,0
|
|
20240829,185700,93908370,1601,1601,1601,1601,0
|
|
20240829,185600,93908370,1601,1601,1601,1601,0
|
|
20240829,185500,93908370,1601,1601,1601,1601,0
|
|
20240829,185400,93908370,1601,1601,1601,1601,0
|
|
20240829,185300,93908370,1601,1601,1601,1601,0
|
|
20240829,185200,93908370,1601,1601,1601,1601,972
|
|
20240829,185100,93908370,1601,1601,1601,1601,0
|
|
20240829,185000,93908370,1601,1601,1601,1601,0
|
|
20240829,184900,93908370,1601,1601,1601,1601,0
|
|
20240829,184800,93908370,1601,1601,1601,1601,0
|
|
20240829,184700,93908370,1601,1601,1601,1601,0
|
|
20240829,184600,93908370,1601,1601,1601,1601,0
|
|
20240829,184500,93908370,1601,1601,1601,1601,0
|
|
20240829,184400,93908370,1601,1601,1601,1601,0
|
|
20240829,184300,93908370,1601,1601,1601,1601,0
|
|
20240829,184200,93908370,1601,1601,1601,1601,0
|
|
20240829,184100,93908370,1601,1601,1601,1601,0
|
|
20240829,184000,93908370,1601,1601,1601,1601,0
|
|
20240829,183900,93908370,1601,1601,1601,1601,0
|
|
20240829,183800,93908370,1601,1601,1601,1601,0
|
|
20240829,183700,93908370,1601,1601,1601,1601,0
|
|
20240829,183600,93908370,1601,1601,1601,1601,0
|
|
20240829,183500,93908370,1601,1601,1601,1601,0
|
|
20240829,183400,93908370,1601,1601,1601,1601,0
|
|
20240829,183300,93908370,1601,1601,1601,1601,0
|
|
20240829,183200,93908370,1601,1601,1601,1601,0
|
|
20240829,183100,93908370,1601,1601,1601,1601,0
|
|
20240829,183000,93908370,1601,1601,1601,1601,0
|
|
20240829,182900,93908370,1601,1601,1601,1601,0
|
|
20240829,182800,93908370,1601,1601,1601,1601,0
|
|
20240829,182700,93908370,1601,1601,1601,1601,0
|
|
20240829,182600,93908370,1601,1601,1601,1601,0
|
|
20240829,182500,93908370,1601,1601,1601,1601,0
|
|
20240829,182400,93908370,1601,1601,1601,1601,0
|
|
20240829,182300,93908370,1601,1601,1601,1601,0
|
|
20240829,182200,93908370,1601,1601,1601,1601,972
|
|
20240829,182100,93908370,1601,1601,1601,1601,0
|
|
20240829,182000,93908370,1601,1601,1601,1601,0
|
|
20240829,181900,93908370,1601,1601,1601,1601,0
|
|
20240829,181800,93908370,1601,1601,1601,1601,0
|
|
20240829,181700,93908370,1601,1601,1601,1601,0
|
|
20240829,181600,93908370,1601,1601,1601,1601,0
|
|
20240829,181500,93908370,1601,1601,1601,1601,0
|
|
20240829,181400,93908370,1601,1601,1601,1601,0
|
|
20240829,181300,93908370,1601,1601,1601,1601,0
|
|
20240829,181200,93908370,1601,1601,1601,1601,0
|
|
20240829,181100,93908370,1601,1601,1601,1601,0
|
|
20240829,181000,93908370,1601,1601,1601,1601,0
|
|
20240829,180900,93908370,1601,1601,1601,1601,0
|
|
20240829,180800,93908370,1601,1601,1601,1601,0
|
|
20240829,180700,93908370,1601,1601,1601,1601,0
|
|
20240829,180600,93908370,1601,1601,1601,1601,0
|
|
20240829,180500,93908370,1601,1601,1601,1601,0
|
|
20240829,180400,93908370,1601,1601,1601,1601,0
|
|
20240829,180300,93908370,1601,1601,1601,1601,0
|
|
20240829,180200,93908370,1601,1601,1601,1601,0
|
|
20240829,180100,93908370,1601,1601,1601,1601,0
|
|
20240829,180000,93908370,1601,1601,1601,1601,0
|
|
20240829,175900,93908370,1601,1601,1601,1601,0
|
|
20240829,175800,93908370,1601,1601,1601,1601,0
|
|
20240829,175700,93908370,1601,1601,1601,1601,0
|
|
20240829,175600,93908370,1601,1601,1601,1601,0
|
|
20240829,175500,93908370,1601,1601,1601,1601,0
|
|
20240829,175400,93908370,1601,1601,1601,1601,0
|
|
20240829,175300,93908370,1601,1601,1601,1601,0
|
|
20240829,175200,93908370,1601,1601,1601,1601,972
|
|
20240829,175100,93908370,1601,1601,1601,1601,0
|
|
20240829,175000,93908370,1601,1601,1601,1601,0
|
|
20240829,174900,93908370,1601,1601,1601,1601,0
|
|
20240829,174800,93908370,1601,1601,1601,1601,0
|
|
20240829,174700,93908370,1601,1601,1601,1601,0
|
|
20240829,174600,93908370,1601,1601,1601,1601,0
|
|
20240829,174500,93908370,1601,1601,1601,1601,0
|
|
20240829,174400,93908370,1601,1601,1601,1601,0
|
|
20240829,174300,93908370,1601,1601,1601,1601,0
|
|
20240829,174200,93908370,1601,1601,1601,1601,0
|
|
20240829,174100,93908370,1601,1601,1601,1601,0
|
|
20240829,174000,93908370,1601,1601,1601,1601,0
|
|
20240829,173900,93908370,1601,1601,1601,1601,0
|
|
20240829,173800,93908370,1601,1601,1601,1601,0
|
|
20240829,173700,93908370,1601,1601,1601,1601,0
|
|
20240829,173600,93908370,1601,1601,1601,1601,0
|
|
20240829,173500,93908370,1601,1601,1601,1601,0
|
|
20240829,173400,93908370,1601,1601,1601,1601,0
|
|
20240829,173300,93908370,1601,1601,1601,1601,0
|
|
20240829,173200,93908370,1601,1601,1601,1601,0
|
|
20240829,173100,93908370,1601,1601,1601,1601,0
|
|
20240829,173000,93908370,1601,1601,1601,1601,0
|
|
20240829,172900,93908370,1601,1601,1601,1601,0
|
|
20240829,172800,93908370,1601,1601,1601,1601,0
|
|
20240829,172700,93908370,1601,1601,1601,1601,0
|
|
20240829,172600,93908370,1601,1601,1601,1601,0
|
|
20240829,172500,93908370,1601,1601,1601,1601,0
|
|
20240829,172400,93908370,1601,1601,1601,1601,0
|
|
20240829,172300,93908370,1601,1601,1601,1601,0
|
|
20240829,172200,93908370,1601,1601,1601,1601,972
|
|
20240829,172100,93908370,1601,1601,1601,1601,0
|
|
20240829,172000,93908370,1601,1601,1601,1601,0
|
|
20240829,171900,93908370,1601,1601,1601,1601,0
|
|
20240829,171800,93908370,1601,1601,1601,1601,0
|
|
20240829,171700,93908370,1601,1601,1601,1601,0
|
|
20240829,171600,93908370,1601,1601,1601,1601,0
|
|
20240829,171500,93908370,1601,1601,1601,1601,0
|
|
20240829,171400,93908370,1601,1601,1601,1601,0
|
|
20240829,171300,93908370,1601,1601,1601,1601,0
|
|
20240829,171200,93908370,1601,1601,1601,1601,0
|
|
20240829,171100,93908370,1601,1601,1601,1601,0
|
|
20240829,171000,93908370,1601,1601,1601,1601,0
|
|
20240829,170900,93908370,1601,1601,1601,1601,0
|
|
20240829,170800,93908370,1601,1601,1601,1601,0
|
|
20240829,170700,93908370,1601,1601,1601,1601,0
|
|
20240829,170600,93908370,1601,1601,1601,1601,0
|
|
20240829,170500,93908370,1601,1601,1601,1601,0
|
|
20240829,170400,93908370,1601,1601,1601,1601,0
|
|
20240829,170300,93908370,1601,1601,1601,1601,0
|
|
20240829,170200,93908370,1601,1601,1601,1601,0
|
|
20240829,170100,93908370,1601,1601,1601,1601,0
|
|
20240829,170000,93908370,1601,1601,1601,1601,0
|
|
20240829,165900,93908370,1601,1601,1601,1601,0
|
|
20240829,165800,93908370,1601,1601,1601,1601,0
|
|
20240829,165700,93908370,1601,1601,1601,1601,0
|
|
20240829,165600,93908370,1601,1601,1601,1601,0
|
|
20240829,165500,93908370,1601,1601,1601,1601,0
|
|
20240829,165400,93908370,1601,1601,1601,1601,0
|
|
20240829,165300,93908370,1601,1601,1601,1601,0
|
|
20240829,165200,93908370,1601,1601,1601,1601,972
|
|
20240829,165100,93908370,1601,1601,1601,1601,0
|
|
20240829,165000,93908370,1601,1601,1601,1601,0
|
|
20240829,164900,93908370,1601,1601,1601,1601,0
|
|
20240829,164800,93908370,1601,1601,1601,1601,0
|
|
20240829,164700,93908370,1601,1601,1601,1601,0
|
|
20240829,164600,93908370,1601,1601,1601,1601,0
|
|
20240829,164500,93908370,1601,1601,1601,1601,0
|
|
20240829,164400,93908370,1601,1601,1601,1601,0
|
|
20240829,164300,93908370,1601,1601,1601,1601,0
|
|
20240829,164200,93908370,1601,1601,1601,1601,0
|
|
20240829,164100,93908370,1601,1601,1601,1601,0
|
|
20240829,164000,93908370,1601,1601,1601,1601,0
|
|
20240829,163900,93908370,1601,1601,1601,1601,0
|
|
20240829,163800,93908370,1601,1601,1601,1601,0
|
|
20240829,163700,93908370,1601,1601,1601,1601,0
|
|
20240829,163600,93908370,1601,1601,1601,1601,0
|
|
20240829,163500,93908370,1601,1601,1601,1601,0
|
|
20240829,163400,93908370,1601,1601,1601,1601,0
|
|
20240829,163300,93908370,1601,1601,1601,1601,0
|
|
20240829,163200,93908370,1601,1601,1601,1601,0
|
|
20240829,163100,93908370,1601,1601,1601,1601,0
|
|
20240829,163000,93908370,1601,1601,1601,1601,0
|
|
20240829,162900,93908370,1601,1601,1601,1601,0
|
|
20240829,162800,93908370,1601,1601,1601,1601,0
|
|
20240829,162700,93908370,1601,1601,1601,1601,0
|
|
20240829,162600,93908370,1601,1601,1601,1601,0
|
|
20240829,162500,93908370,1601,1601,1601,1601,0
|
|
20240829,162400,93908370,1601,1601,1601,1601,0
|
|
20240829,162300,93908370,1601,1601,1601,1601,0
|
|
20240829,162200,93908370,1601,1601,1601,1601,972
|
|
20240829,162100,93908370,1601,1601,1601,1601,0
|
|
20240829,162000,93908370,1601,1601,1601,1601,0
|
|
20240829,161900,93908370,1601,1601,1601,1601,0
|
|
20240829,161800,93908370,1601,1601,1601,1601,0
|
|
20240829,161700,93908370,1601,1601,1601,1601,0
|
|
20240829,161600,93908370,1601,1601,1601,1601,0
|
|
20240829,161500,93908370,1601,1601,1601,1601,0
|
|
20240829,161400,93908370,1601,1601,1601,1601,0
|
|
20240829,161300,93908370,1601,1601,1601,1601,0
|
|
20240829,161200,93908370,1601,1601,1601,1601,0
|
|
20240829,161100,93908370,1601,1601,1601,1601,0
|
|
20240829,161000,93908370,1601,1601,1601,1601,0
|
|
20240829,160900,93908370,1601,1601,1601,1601,0
|
|
20240829,160800,93908370,1601,1601,1601,1601,0
|
|
20240829,160700,93908370,1601,1601,1601,1601,0
|
|
20240829,160600,93908370,1601,1601,1601,1601,0
|
|
20240829,160500,93908370,1601,1601,1601,1601,0
|
|
20240829,160400,93908370,1601,1601,1601,1601,0
|
|
20240829,160300,93908370,1601,1601,1601,1601,0
|
|
20240829,160200,93908370,1601,1601,1601,1601,0
|
|
20240829,160100,93908370,1601,1601,1601,1601,0
|
|
20240829,160000,93908370,1601,1601,1601,1601,0
|
|
20240829,155900,93908370,1601,1601,1601,1601,0
|
|
20240829,155800,93908370,1601,1601,1601,1601,0
|
|
20240829,155700,93908370,1601,1601,1601,1601,0
|
|
20240829,155600,93908370,1601,1601,1601,1601,0
|
|
20240829,155500,93908370,1601,1601,1601,1601,0
|
|
20240829,155400,93908370,1601,1601,1601,1601,0
|
|
20240829,155300,93908370,1601,1601,1601,1601,0
|
|
20240829,155200,93908370,1601,1601,1601,1601,972
|
|
20240829,155100,93908370,1601,1601,1601,1601,0
|
|
20240829,155000,93908370,1601,1601,1601,1601,0
|
|
20240829,154900,93908370,1601,1601,1601,1601,0
|
|
20240829,154800,93908370,1601,1601,1601,1601,0
|
|
20240829,154700,93908370,1601,1601,1601,1601,0
|
|
20240829,154600,93908370,1601,1601,1601,1601,0
|
|
20240829,154500,93908370,1601,1601,1601,1601,0
|
|
20240829,154400,93908370,1601,1601,1601,1601,0
|
|
20240829,154300,93908370,1601,1601,1601,1601,0
|
|
20240829,154200,93908370,1601,1601,1601,1601,0
|
|
20240829,154100,93908370,1601,1601,1601,1601,0
|
|
20240829,154000,93908370,1601,1601,1601,1601,0
|
|
20240829,153900,93908370,1601,1601,1601,1601,0
|
|
20240829,153800,93908370,1601,1601,1601,1601,0
|
|
20240829,153700,93908370,1601,1601,1601,1601,0
|
|
20240829,153600,93908370,1601,1601,1601,1601,0
|
|
20240829,153500,93908370,1601,1601,1601,1601,0
|
|
20240829,153400,93908370,1601,1601,1601,1601,0
|
|
20240829,153300,93908370,1601,1601,1601,1601,0
|
|
20240829,153200,93908370,1601,1601,1601,1601,0
|
|
20240829,153100,93908370,1601,1601,1601,1601,0
|
|
20240829,153000,93908370,1601,1601,1601,1601,972
|
|
20240829,152900,92352198,1590,1590,1590,1590,0
|
|
20240829,152800,92352198,1590,1590,1590,1590,0
|
|
20240829,152700,92352198,1590,1590,1590,1590,0
|
|
20240829,152600,92352198,1590,1590,1590,1590,0
|
|
20240829,152500,92352198,1590,1590,1590,1590,0
|
|
20240829,152400,92352198,1590,1590,1590,1590,0
|
|
20240829,152300,92352198,1590,1590,1590,1590,0
|
|
20240829,152200,92352198,1590,1590,1590,1590,0
|
|
20240829,152100,92352198,1590,1590,1590,1590,0
|
|
20240829,152000,92352198,1590,1590,1590,1590,0
|
|
20240829,151900,92352198,1590,1591,1591,1590,163
|
|
20240829,151800,92092885,1591,1591,1591,1591,0
|
|
20240829,151700,92092885,1591,1589,1591,1589,2
|
|
20240829,151600,92089705,1591,1591,1591,1591,2
|
|
20240829,151500,92086523,1591,1591,1591,1591,2
|
|
20240829,151400,92083341,1594,1594,1594,1594,0
|
|
20240829,151300,92083341,1594,1594,1594,1594,0
|
|
20240829,151200,92083341,1594,1594,1594,1594,2
|
|
20240829,151100,92080153,1593,1593,1593,1593,2
|
|
20240829,151000,92076967,1593,1593,1593,1593,22
|
|
20240829,150900,92041921,1598,1598,1598,1598,1
|
|
20240829,150800,92040323,1589,1589,1589,1589,0
|
|
20240829,150700,92040323,1589,1596,1596,1589,4329
|
|
20240829,150600,85131415,1596,1596,1596,1596,0
|
|
20240829,150500,85131415,1596,1596,1596,1596,3286
|
|
20240829,150400,79886959,1596,1596,1596,1596,0
|
|
20240829,150300,79886959,1596,1596,1596,1596,0
|
|
20240829,150200,79886959,1596,1596,1596,1596,0
|
|
20240829,150100,79886959,1596,1596,1596,1596,0
|
|
20240829,150000,79886959,1596,1597,1597,1596,807
|
|
20240829,145900,78598257,1598,1598,1598,1598,48
|
|
20240829,145800,78521553,1601,1603,1603,1599,104
|
|
20240829,145700,78355183,1604,1601,1604,1601,35
|
|
20240829,145600,78299098,1601,1600,1602,1600,46
|
|
20240829,145500,78225426,1600,1597,1600,1597,114
|
|
20240829,145400,78043156,1596,1596,1596,1596,0
|
|
20240829,145300,78043156,1596,1596,1596,1596,0
|
|
20240829,145200,78043156,1596,1596,1596,1596,0
|
|
20240829,145100,78043156,1596,1593,1597,1593,7648
|
|
20240829,145000,65836820,1590,1590,1590,1590,1
|
|
20240829,144900,65835230,1595,1595,1595,1595,29
|
|
20240829,144800,65788975,1595,1595,1595,1595,0
|
|
20240829,144700,65788975,1595,1596,1597,1595,39
|
|
20240829,144600,65726714,1596,1596,1596,1596,0
|
|
20240829,144500,65726714,1596,1596,1596,1596,0
|
|
20240829,144400,65726714,1596,1597,1597,1596,21
|
|
20240829,144300,65693178,1596,1600,1600,1596,9
|
|
20240829,144200,65678794,1596,1596,1596,1596,50
|
|
20240829,144100,65598994,1596,1595,1596,1595,72
|
|
20240829,144000,65484152,1595,1595,1595,1595,0
|
|
20240829,143900,65484152,1595,1595,1595,1595,0
|
|
20240829,143800,65484152,1595,1595,1595,1595,0
|
|
20240829,143700,65484152,1595,1595,1595,1595,1
|
|
20240829,143600,65482557,1590,1590,1590,1590,0
|
|
20240829,143500,65482557,1590,1590,1590,1590,0
|
|
20240829,143400,65482557,1590,1590,1590,1590,0
|
|
20240829,143300,65482557,1590,1591,1593,1590,5
|
|
20240829,143200,65474598,1590,1594,1594,1590,15
|
|
20240829,143100,65450722,1590,1590,1590,1590,0
|
|
20240829,143000,65450722,1590,1590,1590,1590,0
|
|
20240829,142900,65450722,1590,1590,1590,1590,1
|
|
20240829,142800,65449132,1591,1601,1601,1591,407
|
|
20240829,142700,64797884,1601,1602,1602,1601,529
|
|
20240829,142600,63950954,1601,1601,1601,1601,56
|
|
20240829,142500,63861298,1600,1600,1600,1600,43
|
|
20240829,142400,63792498,1599,1600,1600,1599,2
|
|
20240829,142300,63789299,1600,1600,1601,1600,167
|
|
20240829,142200,63522098,1599,1599,1599,1599,0
|
|
20240829,142100,63522098,1599,1600,1600,1599,1002
|
|
20240829,142000,61918974,1601,1603,1603,1601,28
|
|
20240829,141900,61874133,1601,1600,1601,1600,33
|
|
20240829,141800,61821301,1603,1603,1603,1603,1
|
|
20240829,141700,61819698,1600,1603,1604,1600,6
|
|
20240829,141600,61810084,1598,1598,1598,1598,1
|
|
20240829,141500,61808486,1596,1593,1597,1593,814
|
|
20240829,141400,60508728,1594,1598,1618,1594,2038
|
|
20240829,141300,57228045,1598,1594,1610,1593,2099
|
|
20240829,141200,53867792,1594,1594,1594,1594,0
|
|
20240829,141100,53867792,1594,1594,1594,1594,2
|
|
20240829,141000,53864604,1594,1594,1594,1594,0
|
|
20240829,140900,53864604,1594,1594,1594,1594,0
|
|
20240829,140800,53864604,1594,1594,1594,1594,0
|
|
20240829,140700,53864604,1594,1594,1594,1594,0
|
|
20240829,140600,53864604,1594,1594,1594,1594,0
|
|
20240829,140500,53864604,1594,1594,1594,1594,0
|
|
20240829,140400,53864604,1594,1594,1594,1594,0
|
|
20240829,140300,53864604,1594,1594,1594,1594,0
|
|
20240829,140200,53864604,1594,1594,1594,1594,0
|
|
20240829,140100,53864604,1594,1594,1594,1594,1
|
|
20240829,140000,53863010,1595,1595,1595,1595,0
|
|
20240829,135900,53863010,1595,1595,1595,1595,0
|
|
20240829,135800,53863010,1595,1596,1596,1595,2
|
|
20240829,135700,53859819,1591,1591,1591,1591,0
|
|
20240829,135600,53859819,1591,1591,1591,1591,0
|
|
20240829,135500,53859819,1591,1593,1593,1591,131
|
|
20240829,135400,53651296,1589,1598,1598,1589,741
|
|
20240829,135300,52469441,1599,1591,1599,1591,50
|
|
20240829,135200,52389570,1588,1592,1592,1588,2443
|
|
20240829,135100,48501550,1593,1593,1605,1589,318
|
|
20240829,135000,47992584,1591,1591,1591,1591,0
|
|
20240829,134900,47992584,1591,1591,1605,1591,323
|
|
20240829,134800,47476449,1588,1591,1598,1588,1333
|
|
20240829,134700,45350348,1588,1588,1588,1588,0
|
|
20240829,134600,45350348,1588,1588,1588,1588,0
|
|
20240829,134500,45350348,1588,1588,1588,1588,0
|
|
20240829,134400,45350348,1588,1588,1588,1588,0
|
|
20240829,134300,45350348,1588,1588,1588,1588,100
|
|
20240829,134200,45191548,1588,1588,1588,1588,0
|
|
20240829,134100,45191548,1588,1588,1588,1588,0
|
|
20240829,134000,45191548,1588,1588,1588,1588,0
|
|
20240829,133900,45191548,1588,1588,1588,1588,0
|
|
20240829,133800,45191548,1588,1588,1588,1588,0
|
|
20240829,133700,45191548,1588,1588,1588,1588,0
|
|
20240829,133600,45191548,1588,1588,1588,1588,0
|
|
20240829,133500,45191548,1588,1588,1588,1588,0
|
|
20240829,133400,45191548,1588,1588,1588,1588,0
|
|
20240829,133300,45191548,1588,1588,1588,1588,0
|
|
20240829,133200,45191548,1588,1589,1589,1588,2
|
|
20240829,133100,45188371,1589,1589,1589,1589,0
|
|
20240829,133000,45188371,1589,1589,1589,1589,0
|
|
20240829,132900,45188371,1589,1589,1589,1589,34
|
|
20240829,132800,45134345,1591,1591,1591,1591,0
|
|
20240829,132700,45134345,1591,1591,1591,1591,0
|
|
20240829,132600,45134345,1591,1591,1591,1591,0
|
|
20240829,132500,45134345,1591,1591,1591,1591,0
|
|
20240829,132400,45134345,1591,1591,1591,1591,0
|
|
20240829,132300,45134345,1591,1591,1591,1591,0
|
|
20240829,132200,45134345,1591,1591,1591,1591,0
|
|
20240829,132100,45134345,1591,1591,1591,1591,0
|
|
20240829,132000,45134345,1591,1591,1591,1591,0
|
|
20240829,131900,45134345,1591,1591,1591,1591,0
|
|
20240829,131800,45134345,1591,1591,1591,1591,1
|
|
20240829,131700,45132754,1587,1587,1587,1587,0
|
|
20240829,131600,45132754,1587,1587,1587,1587,0
|
|
20240829,131500,45132754,1587,1587,1587,1587,0
|
|
20240829,131400,45132754,1587,1587,1587,1587,0
|
|
20240829,131300,45132754,1587,1587,1587,1587,0
|
|
20240829,131200,45132754,1587,1587,1587,1587,0
|
|
20240829,131100,45132754,1587,1587,1587,1587,0
|
|
20240829,131000,45132754,1587,1587,1587,1587,0
|
|
20240829,130900,45132754,1587,1587,1587,1587,0
|
|
20240829,130800,45132754,1587,1587,1587,1587,0
|
|
20240829,130700,45132754,1587,1587,1587,1587,89
|
|
20240829,130600,44991511,1586,1586,1586,1586,0
|
|
20240829,130500,44991511,1586,1586,1586,1586,0
|
|
20240829,130400,44991511,1586,1593,1597,1586,2638
|
|
20240829,130300,40784152,1590,1589,1590,1589,175
|
|
20240829,130200,40506067,1589,1586,1589,1586,90
|
|
20240829,130100,40363324,1589,1589,1589,1589,1
|
|
20240829,130000,40361735,1589,1589,1589,1589,0
|
|
20240829,125900,40361735,1589,1589,1589,1589,1
|
|
20240829,125800,40360146,1587,1587,1589,1587,23
|
|
20240829,125700,40323643,1587,1588,1589,1586,5950
|
|
20240829,125600,30886406,1591,1591,1591,1591,0
|
|
20240829,125500,30886406,1591,1591,1591,1591,0
|
|
20240829,125400,30886406,1591,1591,1591,1591,0
|
|
20240829,125300,30886406,1591,1588,1591,1588,90
|
|
20240829,125200,30743483,1591,1591,1591,1591,0
|
|
20240829,125100,30743483,1591,1591,1591,1591,0
|
|
20240829,125000,30743483,1591,1591,1591,1591,1
|
|
20240829,124900,30741892,1588,1588,1588,1588,0
|
|
20240829,124800,30741892,1588,1588,1588,1588,89
|
|
20240829,124700,30600560,1588,1588,1588,1588,200
|
|
20240829,124600,30282960,1588,1588,1588,1588,0
|
|
20240829,124500,30282960,1588,1588,1588,1588,0
|
|
20240829,124400,30282960,1588,1588,1588,1588,0
|
|
20240829,124300,30282960,1588,1590,1602,1587,1264
|
|
20240829,124200,28265641,1592,1592,1592,1592,0
|
|
20240829,124100,28265641,1592,1589,1592,1589,74
|
|
20240829,124000,28148052,1586,1590,1595,1586,540
|
|
20240829,123900,27287277,1590,1587,1590,1587,90
|
|
20240829,123800,27144444,1587,1587,1587,1587,0
|
|
20240829,123700,27144444,1587,1587,1587,1587,0
|
|
20240829,123600,27144444,1587,1587,1587,1587,0
|
|
20240829,123500,27144444,1587,1587,1587,1587,0
|
|
20240829,123400,27144444,1587,1587,1587,1587,89
|
|
20240829,123300,27003201,1587,1587,1587,1587,0
|
|
20240829,123200,27003201,1587,1587,1587,1587,0
|
|
20240829,123100,27003201,1587,1587,1587,1587,0
|
|
20240829,123000,27003201,1587,1587,1587,1587,0
|
|
20240829,122900,27003201,1587,1587,1587,1587,89
|
|
20240829,122800,26861958,1595,1595,1595,1595,0
|
|
20240829,122700,26861958,1595,1595,1595,1595,0
|
|
20240829,122600,26861958,1595,1595,1595,1595,0
|
|
20240829,122500,26861958,1595,1588,1595,1588,64
|
|
20240829,122400,26760317,1588,1588,1588,1588,84
|
|
20240829,122300,26626925,1588,1588,1588,1588,0
|
|
20240829,122200,26626925,1588,1588,1588,1588,0
|
|
20240829,122100,26626925,1588,1588,1588,1588,0
|
|
20240829,122000,26626925,1588,1588,1588,1588,90
|
|
20240829,121900,26484005,1591,1591,1591,1591,0
|
|
20240829,121800,26484005,1591,1591,1591,1591,51
|
|
20240829,121700,26402864,1588,1588,1588,1588,10
|
|
20240829,121600,26386984,1588,1588,1588,1588,0
|
|
20240829,121500,26386984,1588,1588,1588,1588,90
|
|
20240829,121400,26244064,1588,1588,1588,1588,0
|
|
20240829,121300,26244064,1588,1588,1588,1588,0
|
|
20240829,121200,26244064,1588,1588,1588,1588,0
|
|
20240829,121100,26244064,1588,1588,1588,1588,0
|
|
20240829,121000,26244064,1588,1588,1588,1588,90
|
|
20240829,120900,26101144,1588,1588,1588,1588,0
|
|
20240829,120800,26101144,1588,1588,1588,1588,0
|
|
20240829,120700,26101144,1588,1588,1588,1588,0
|
|
20240829,120600,26101144,1588,1588,1588,1588,90
|
|
20240829,120500,25958224,1589,1589,1589,1589,33
|
|
20240829,120400,25905787,1586,1586,1586,1586,0
|
|
20240829,120300,25905787,1586,1586,1586,1586,0
|
|
20240829,120200,25905787,1586,1586,1586,1586,0
|
|
20240829,120100,25905787,1586,1586,1586,1586,90
|
|
20240829,120000,25763047,1587,1587,1587,1587,0
|
|
20240829,115900,25763047,1587,1587,1587,1587,0
|
|
20240829,115800,25763047,1587,1587,1587,1587,30
|
|
20240829,115700,25715437,1586,1586,1586,1586,0
|
|
20240829,115600,25715437,1586,1586,1586,1586,90
|
|
20240829,115500,25572697,1586,1586,1586,1586,1
|
|
20240829,115400,25571111,1586,1586,1586,1586,0
|
|
20240829,115300,25571111,1586,1586,1586,1586,0
|
|
20240829,115200,25571111,1586,1588,1588,1586,250
|
|
20240829,115100,25174598,1588,1588,1588,1588,90
|
|
20240829,115000,25031678,1588,1588,1588,1588,0
|
|
20240829,114900,25031678,1588,1588,1588,1588,0
|
|
20240829,114800,25031678,1588,1588,1588,1588,0
|
|
20240829,114700,25031678,1588,1588,1588,1588,90
|
|
20240829,114600,24888758,1588,1588,1588,1588,0
|
|
20240829,114500,24888758,1588,1588,1588,1588,30
|
|
20240829,114400,24841118,1587,1587,1587,1587,0
|
|
20240829,114300,24841118,1587,1587,1587,1587,0
|
|
20240829,114200,24841118,1587,1587,1587,1587,116
|
|
20240829,114100,24657026,1586,1586,1586,1586,0
|
|
20240829,114000,24657026,1586,1586,1586,1586,0
|
|
20240829,113900,24657026,1586,1586,1586,1586,0
|
|
20240829,113800,24657026,1586,1586,1596,1586,637
|
|
20240829,113700,23642255,1586,1586,1586,1586,1
|
|
20240829,113600,23640669,1586,1586,1586,1586,0
|
|
20240829,113500,23640669,1586,1586,1586,1586,280
|
|
20240829,113400,23196589,1586,1586,1586,1586,0
|
|
20240829,113300,23196589,1586,1586,1586,1586,90
|
|
20240829,113200,23053849,1586,1586,1586,1586,0
|
|
20240829,113100,23053849,1586,1586,1586,1586,0
|
|
20240829,113000,23053849,1586,1586,1586,1586,0
|
|
20240829,112900,23053849,1586,1586,1586,1586,0
|
|
20240829,112800,23053849,1586,1586,1586,1586,90
|
|
20240829,112700,22911109,1596,1596,1596,1596,0
|
|
20240829,112600,22911109,1596,1589,1596,1589,6
|
|
20240829,112500,22901555,1585,1585,1585,1585,0
|
|
20240829,112400,22901555,1585,1585,1585,1585,1
|
|
20240829,112300,22899970,1591,1587,1591,1587,190
|
|
20240829,112200,22598093,1587,1587,1587,1587,0
|
|
20240829,112100,22598093,1587,1587,1587,1587,0
|
|
20240829,112000,22598093,1587,1587,1587,1587,0
|
|
20240829,111900,22598093,1587,1587,1587,1587,90
|
|
20240829,111800,22455263,1590,1591,1591,1590,50
|
|
20240829,111700,22375723,1591,1591,1591,1591,0
|
|
20240829,111600,22375723,1591,1591,1591,1591,0
|
|
20240829,111500,22375723,1591,1591,1591,1591,0
|
|
20240829,111400,22375723,1591,1591,1591,1591,10
|
|
20240829,111300,22359813,1591,1588,1591,1588,69
|
|
20240829,111200,22250199,1584,1587,1587,1584,368
|
|
20240829,111100,21666194,1586,1586,1586,1586,1
|
|
20240829,111000,21664608,1589,1589,1589,1589,0
|
|
20240829,110900,21664608,1589,1588,1594,1588,201
|
|
20240829,110800,21345115,1586,1586,1586,1586,10
|
|
20240829,110700,21329255,1586,1586,1586,1586,0
|
|
20240829,110600,21329255,1586,1586,1586,1584,12
|
|
20240829,110500,21310225,1586,1584,1586,1584,32
|
|
20240829,110400,21259475,1589,1587,1589,1587,80
|
|
20240829,110300,21132499,1587,1587,1587,1587,30
|
|
20240829,110200,21084889,1585,1585,1585,1585,0
|
|
20240829,110100,21084889,1585,1585,1585,1585,0
|
|
20240829,110000,21084889,1585,1585,1585,1585,90
|
|
20240829,105900,20942239,1585,1585,1585,1585,0
|
|
20240829,105800,20942239,1585,1587,1587,1585,10
|
|
20240829,105700,20926373,1587,1587,1587,1587,13
|
|
20240829,105600,20905742,1587,1587,1587,1587,20
|
|
20240829,105500,20874002,1585,1585,1585,1585,90
|
|
20240829,105400,20731352,1585,1585,1585,1585,0
|
|
20240829,105300,20731352,1585,1585,1585,1585,1
|
|
20240829,105200,20729767,1595,1586,1595,1586,232
|
|
20240829,105100,20360508,1588,1588,1588,1588,0
|
|
20240829,105000,20360508,1588,1588,1588,1588,26
|
|
20240829,104900,20319220,1588,1588,1588,1588,0
|
|
20240829,104800,20319220,1588,1586,1595,1586,479
|
|
20240829,104700,19556553,1586,1586,1586,1586,22
|
|
20240829,104600,19521661,1594,1584,1595,1584,662
|
|
20240829,104500,18467929,1594,1594,1594,1594,0
|
|
20240829,104400,18467929,1594,1594,1594,1594,0
|
|
20240829,104300,18467929,1594,1586,1594,1586,10
|
|
20240829,104200,18452045,1585,1585,1588,1583,1319
|
|
20240829,104100,16358093,1584,1585,1585,1584,49
|
|
20240829,104000,16280433,1587,1586,1587,1585,79
|
|
20240829,103900,16155143,1587,1588,1588,1587,73
|
|
20240829,103800,16039276,1596,1596,1596,1596,0
|
|
20240829,103700,16039276,1596,1589,1596,1589,15
|
|
20240829,103600,16015396,1589,1589,1589,1589,84
|
|
20240829,103500,15881920,1595,1595,1595,1595,0
|
|
20240829,103400,15881920,1595,1591,1595,1591,2
|
|
20240829,103300,15878734,1589,1589,1589,1589,0
|
|
20240829,103200,15878734,1589,1589,1589,1589,81
|
|
20240829,103100,15750025,1589,1589,1589,1589,9
|
|
20240829,103000,15735724,1591,1591,1591,1591,0
|
|
20240829,102900,15735724,1591,1591,1591,1591,0
|
|
20240829,102800,15735724,1591,1591,1598,1591,12
|
|
20240829,102700,15716625,1591,1589,1591,1589,187
|
|
20240829,102600,15419408,1590,1592,1601,1590,1067
|
|
20240829,102500,13712110,1592,1592,1592,1592,30
|
|
20240829,102400,13664350,1592,1592,1592,1592,1
|
|
20240829,102300,13662758,1590,1590,1590,1590,53
|
|
20240829,102200,13578488,1589,1590,1590,1589,62
|
|
20240829,102100,13479922,1601,1601,1601,1601,0
|
|
20240829,102000,13479922,1601,1601,1601,1601,0
|
|
20240829,101900,13479922,1601,1601,1601,1601,0
|
|
20240829,101800,13479922,1601,1590,1601,1590,65
|
|
20240829,101700,13376559,1590,1590,1590,1590,54
|
|
20240829,101600,13290699,1592,1591,1592,1591,11
|
|
20240829,101500,13273197,1601,1601,1601,1601,0
|
|
20240829,101400,13273197,1601,1601,1601,1601,0
|
|
20240829,101300,13273197,1601,1592,1601,1592,174
|
|
20240829,101200,12996092,1593,1593,1593,1593,0
|
|
20240829,101100,12996092,1593,1593,1593,1593,0
|
|
20240829,101000,12996092,1593,1592,1593,1592,59
|
|
20240829,100900,12902162,1591,1591,1591,1591,0
|
|
20240829,100800,12902162,1591,1595,1601,1591,16
|
|
20240829,100700,12876638,1600,1593,1600,1593,204
|
|
20240829,100600,12551462,1592,1592,1592,1592,68
|
|
20240829,100500,12443206,1592,1592,1592,1592,0
|
|
20240829,100400,12443206,1592,1592,1592,1592,1
|
|
20240829,100300,12441614,1590,1590,1590,1590,140
|
|
20240829,100200,12219014,1590,1590,1592,1590,104
|
|
20240829,100100,12053652,1593,1590,1593,1590,9
|
|
20240829,100000,12039318,1594,1591,1594,1591,101
|
|
20240829,095900,11878426,1591,1588,1591,1588,102
|
|
20240829,095800,11716447,1588,1590,1594,1588,22
|
|
20240829,095700,11681503,1590,1590,1590,1590,0
|
|
20240829,095600,11681503,1590,1589,1590,1589,93
|
|
20240829,095500,11533646,1590,1589,1590,1589,2
|
|
20240829,095400,11530467,1587,1587,1587,1587,119
|
|
20240829,095300,11341614,1589,1589,1589,1589,0
|
|
20240829,095200,11341614,1589,1589,1589,1589,0
|
|
20240829,095100,11341614,1589,1590,1590,1587,155
|
|
20240829,095000,11095312,1590,1590,1590,1590,0
|
|
20240829,094900,11095312,1590,1596,1596,1590,52
|
|
20240829,094800,11012421,1592,1592,1592,1590,26
|
|
20240829,094700,10971032,1600,1600,1600,1600,0
|
|
20240829,094600,10971032,1600,1591,1600,1591,119
|
|
20240829,094500,10781608,1589,1589,1589,1589,1
|
|
20240829,094400,10780019,1591,1601,1601,1590,211
|
|
20240829,094300,10443794,1602,1587,1630,1585,1165
|
|
20240829,094200,8562956,1587,1584,1605,1584,1118
|
|
20240829,094100,6783860,1584,1584,1584,1584,0
|
|
20240829,094000,6783860,1584,1587,1587,1583,263
|
|
20240829,093900,6366641,1587,1585,1587,1585,65
|
|
20240829,093800,6263570,1582,1582,1582,1582,1
|
|
20240829,093700,6261988,1584,1584,1584,1584,1
|
|
20240829,093600,6260404,1582,1582,1582,1582,0
|
|
20240829,093500,6260404,1582,1582,1582,1582,90
|
|
20240829,093400,6118024,1582,1582,1582,1582,0
|
|
20240829,093300,6118024,1582,1582,1582,1582,0
|
|
20240829,093200,6118024,1582,1582,1583,1582,552
|
|
20240829,093100,5244210,1582,1582,1582,1582,15
|
|
20240829,093000,5220480,1580,1582,1582,1580,123
|
|
20240829,092900,5026076,1580,1580,1580,1580,0
|
|
20240829,092800,5026076,1580,1580,1580,1580,1
|
|
20240829,092700,5024496,1582,1582,1582,1580,32
|
|
20240829,092600,4973874,1581,1580,1582,1579,121
|
|
20240829,092500,4782655,1580,1582,1582,1580,2
|
|
20240829,092400,4779493,1580,1580,1580,1580,1
|
|
20240829,092300,4777913,1581,1580,1581,1579,231
|
|
20240829,092200,4413045,1580,1580,1580,1580,100
|
|
20240829,092100,4255045,1580,1580,1580,1580,90
|
|
20240829,092000,4112845,1580,1580,1580,1580,393
|
|
20240829,091900,3491905,1577,1577,1577,1577,0
|
|
20240829,091800,3491905,1577,1576,1578,1576,62
|
|
20240829,091700,3394124,1574,1574,1574,1574,0
|
|
20240829,091600,3394124,1574,1576,1578,1574,767
|
|
20240829,091500,2185426,1579,1577,1579,1577,49
|
|
20240829,091400,2108107,1577,1578,1578,1577,7
|
|
20240829,091300,2097065,1578,1576,1578,1576,2
|
|
20240829,091200,2093911,1576,1585,1585,1576,18
|
|
20240829,091100,2065462,1576,1576,1576,1576,1
|
|
20240829,091000,2063886,1576,1576,1576,1576,1
|
|
20240829,090900,2062310,1578,1578,1578,1578,0
|
|
20240829,090800,2062310,1578,1578,1578,1578,0
|
|
20240829,090700,2062310,1578,1576,1578,1576,474
|
|
20240829,090600,1314825,1578,1578,1578,1578,1
|
|
20240829,090500,1313247,1584,1574,1584,1574,57
|
|
20240829,090400,1223399,1574,1574,1574,1574,0
|
|
20240829,090300,1223399,1574,1574,1574,1574,0
|
|
20240829,090200,1223399,1574,1574,1574,1574,0
|
|
20240829,090100,1223399,1574,1583,1583,1574,275
|
|
20240829,090000,789175,1584,1588,1588,1584,497
|