677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,201300,3440850250,5340,5340,5340,5340,0
|
|
20240813,201200,3440850250,5340,5340,5340,5340,0
|
|
20240813,201100,3440850250,5340,5340,5340,5340,0
|
|
20240813,201000,3440850250,5340,5340,5340,5340,0
|
|
20240813,200900,3440850250,5340,5340,5340,5340,0
|
|
20240813,200800,3440850250,5340,5340,5340,5340,0
|
|
20240813,200700,3440850250,5340,5340,5340,5340,0
|
|
20240813,200600,3440850250,5340,5340,5340,5340,0
|
|
20240813,200500,3440850250,5340,5340,5340,5340,0
|
|
20240813,200400,3440850250,5340,5340,5340,5340,0
|
|
20240813,200300,3440850250,5340,5340,5340,5340,0
|
|
20240813,200200,3440850250,5340,5340,5340,5340,0
|
|
20240813,200100,3440850250,5340,5340,5340,5340,0
|
|
20240813,200000,3440850250,5340,5340,5340,5340,0
|
|
20240813,195900,3440850250,5340,5340,5340,5340,0
|
|
20240813,195800,3440850250,5340,5340,5340,5340,0
|
|
20240813,195700,3440850250,5340,5340,5340,5340,0
|
|
20240813,195600,3440850250,5340,5340,5340,5340,0
|
|
20240813,195500,3440850250,5340,5340,5340,5340,0
|
|
20240813,195400,3440850250,5340,5340,5340,5340,0
|
|
20240813,195300,3440850250,5340,5340,5340,5340,0
|
|
20240813,195200,3440850250,5340,5340,5340,5340,0
|
|
20240813,195100,3440850250,5340,5340,5340,5340,0
|
|
20240813,195000,3440850250,5340,5340,5340,5340,0
|
|
20240813,194900,3440850250,5340,5340,5340,5340,0
|
|
20240813,194800,3440850250,5340,5340,5340,5340,0
|
|
20240813,194700,3440850250,5340,5340,5340,5340,0
|
|
20240813,194600,3440850250,5340,5340,5340,5340,0
|
|
20240813,194500,3440850250,5340,5340,5340,5340,0
|
|
20240813,194400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,194300,3440850250,5340,5340,5340,5340,0
|
|
20240813,194200,3440850250,5340,5340,5340,5340,0
|
|
20240813,194100,3440850250,5340,5340,5340,5340,0
|
|
20240813,194000,3440850250,5340,5340,5340,5340,0
|
|
20240813,193900,3440850250,5340,5340,5340,5340,0
|
|
20240813,193800,3440850250,5340,5340,5340,5340,0
|
|
20240813,193700,3440850250,5340,5340,5340,5340,0
|
|
20240813,193600,3440850250,5340,5340,5340,5340,0
|
|
20240813,193500,3440850250,5340,5340,5340,5340,0
|
|
20240813,193400,3440850250,5340,5340,5340,5340,0
|
|
20240813,193300,3440850250,5340,5340,5340,5340,0
|
|
20240813,193200,3440850250,5340,5340,5340,5340,0
|
|
20240813,193100,3440850250,5340,5340,5340,5340,0
|
|
20240813,193000,3440850250,5340,5340,5340,5340,0
|
|
20240813,192900,3440850250,5340,5340,5340,5340,0
|
|
20240813,192800,3440850250,5340,5340,5340,5340,0
|
|
20240813,192700,3440850250,5340,5340,5340,5340,0
|
|
20240813,192600,3440850250,5340,5340,5340,5340,0
|
|
20240813,192500,3440850250,5340,5340,5340,5340,0
|
|
20240813,192400,3440850250,5340,5340,5340,5340,0
|
|
20240813,192300,3440850250,5340,5340,5340,5340,0
|
|
20240813,192200,3440850250,5340,5340,5340,5340,0
|
|
20240813,192100,3440850250,5340,5340,5340,5340,0
|
|
20240813,192000,3440850250,5340,5340,5340,5340,0
|
|
20240813,191900,3440850250,5340,5340,5340,5340,0
|
|
20240813,191800,3440850250,5340,5340,5340,5340,0
|
|
20240813,191700,3440850250,5340,5340,5340,5340,0
|
|
20240813,191600,3440850250,5340,5340,5340,5340,0
|
|
20240813,191500,3440850250,5340,5340,5340,5340,0
|
|
20240813,191400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,191300,3440850250,5340,5340,5340,5340,0
|
|
20240813,191200,3440850250,5340,5340,5340,5340,0
|
|
20240813,191100,3440850250,5340,5340,5340,5340,0
|
|
20240813,191000,3440850250,5340,5340,5340,5340,0
|
|
20240813,190900,3440850250,5340,5340,5340,5340,0
|
|
20240813,190800,3440850250,5340,5340,5340,5340,0
|
|
20240813,190700,3440850250,5340,5340,5340,5340,0
|
|
20240813,190600,3440850250,5340,5340,5340,5340,0
|
|
20240813,190500,3440850250,5340,5340,5340,5340,0
|
|
20240813,190400,3440850250,5340,5340,5340,5340,0
|
|
20240813,190300,3440850250,5340,5340,5340,5340,0
|
|
20240813,190200,3440850250,5340,5340,5340,5340,0
|
|
20240813,190100,3440850250,5340,5340,5340,5340,0
|
|
20240813,190000,3440850250,5340,5340,5340,5340,0
|
|
20240813,185900,3440850250,5340,5340,5340,5340,0
|
|
20240813,185800,3440850250,5340,5340,5340,5340,0
|
|
20240813,185700,3440850250,5340,5340,5340,5340,0
|
|
20240813,185600,3440850250,5340,5340,5340,5340,0
|
|
20240813,185500,3440850250,5340,5340,5340,5340,0
|
|
20240813,185400,3440850250,5340,5340,5340,5340,0
|
|
20240813,185300,3440850250,5340,5340,5340,5340,0
|
|
20240813,185200,3440850250,5340,5340,5340,5340,0
|
|
20240813,185100,3440850250,5340,5340,5340,5340,0
|
|
20240813,185000,3440850250,5340,5340,5340,5340,0
|
|
20240813,184900,3440850250,5340,5340,5340,5340,0
|
|
20240813,184800,3440850250,5340,5340,5340,5340,0
|
|
20240813,184700,3440850250,5340,5340,5340,5340,0
|
|
20240813,184600,3440850250,5340,5340,5340,5340,0
|
|
20240813,184500,3440850250,5340,5340,5340,5340,0
|
|
20240813,184400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,184300,3440850250,5340,5340,5340,5340,0
|
|
20240813,184200,3440850250,5340,5340,5340,5340,0
|
|
20240813,184100,3440850250,5340,5340,5340,5340,0
|
|
20240813,184000,3440850250,5340,5340,5340,5340,0
|
|
20240813,183900,3440850250,5340,5340,5340,5340,0
|
|
20240813,183800,3440850250,5340,5340,5340,5340,0
|
|
20240813,183700,3440850250,5340,5340,5340,5340,0
|
|
20240813,183600,3440850250,5340,5340,5340,5340,0
|
|
20240813,183500,3440850250,5340,5340,5340,5340,0
|
|
20240813,183400,3440850250,5340,5340,5340,5340,0
|
|
20240813,183300,3440850250,5340,5340,5340,5340,0
|
|
20240813,183200,3440850250,5340,5340,5340,5340,0
|
|
20240813,183100,3440850250,5340,5340,5340,5340,0
|
|
20240813,183000,3440850250,5340,5340,5340,5340,0
|
|
20240813,182900,3440850250,5340,5340,5340,5340,0
|
|
20240813,182800,3440850250,5340,5340,5340,5340,0
|
|
20240813,182700,3440850250,5340,5340,5340,5340,0
|
|
20240813,182600,3440850250,5340,5340,5340,5340,0
|
|
20240813,182500,3440850250,5340,5340,5340,5340,0
|
|
20240813,182400,3440850250,5340,5340,5340,5340,0
|
|
20240813,182300,3440850250,5340,5340,5340,5340,0
|
|
20240813,182200,3440850250,5340,5340,5340,5340,0
|
|
20240813,182100,3440850250,5340,5340,5340,5340,0
|
|
20240813,182000,3440850250,5340,5340,5340,5340,0
|
|
20240813,181900,3440850250,5340,5340,5340,5340,0
|
|
20240813,181800,3440850250,5340,5340,5340,5340,0
|
|
20240813,181700,3440850250,5340,5340,5340,5340,0
|
|
20240813,181600,3440850250,5340,5340,5340,5340,0
|
|
20240813,181500,3440850250,5340,5340,5340,5340,0
|
|
20240813,181400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,181300,3440850250,5340,5340,5340,5340,0
|
|
20240813,181200,3440850250,5340,5340,5340,5340,0
|
|
20240813,181100,3440850250,5340,5340,5340,5340,0
|
|
20240813,181000,3440850250,5340,5340,5340,5340,0
|
|
20240813,180900,3440850250,5340,5340,5340,5340,0
|
|
20240813,180800,3440850250,5340,5340,5340,5340,0
|
|
20240813,180700,3440850250,5340,5340,5340,5340,0
|
|
20240813,180600,3440850250,5340,5340,5340,5340,0
|
|
20240813,180500,3440850250,5340,5340,5340,5340,0
|
|
20240813,180400,3440850250,5340,5340,5340,5340,0
|
|
20240813,180300,3440850250,5340,5340,5340,5340,0
|
|
20240813,180200,3440850250,5340,5340,5340,5340,0
|
|
20240813,180100,3440850250,5340,5340,5340,5340,0
|
|
20240813,180000,3440850250,5340,5340,5340,5340,0
|
|
20240813,175900,3440850250,5340,5340,5340,5340,0
|
|
20240813,175800,3440850250,5340,5340,5340,5340,0
|
|
20240813,175700,3440850250,5340,5340,5340,5340,0
|
|
20240813,175600,3440850250,5340,5340,5340,5340,0
|
|
20240813,175500,3440850250,5340,5340,5340,5340,0
|
|
20240813,175400,3440850250,5340,5340,5340,5340,0
|
|
20240813,175300,3440850250,5340,5340,5340,5340,0
|
|
20240813,175200,3440850250,5340,5340,5340,5340,0
|
|
20240813,175100,3440850250,5340,5340,5340,5340,0
|
|
20240813,175000,3440850250,5340,5340,5340,5340,0
|
|
20240813,174900,3440850250,5340,5340,5340,5340,0
|
|
20240813,174800,3440850250,5340,5340,5340,5340,0
|
|
20240813,174700,3440850250,5340,5340,5340,5340,0
|
|
20240813,174600,3440850250,5340,5340,5340,5340,0
|
|
20240813,174500,3440850250,5340,5340,5340,5340,0
|
|
20240813,174400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,174300,3440850250,5340,5340,5340,5340,0
|
|
20240813,174200,3440850250,5340,5340,5340,5340,0
|
|
20240813,174100,3440850250,5340,5340,5340,5340,0
|
|
20240813,174000,3440850250,5340,5340,5340,5340,0
|
|
20240813,173900,3440850250,5340,5340,5340,5340,0
|
|
20240813,173800,3440850250,5340,5340,5340,5340,0
|
|
20240813,173700,3440850250,5340,5340,5340,5340,0
|
|
20240813,173600,3440850250,5340,5340,5340,5340,0
|
|
20240813,173500,3440850250,5340,5340,5340,5340,0
|
|
20240813,173400,3440850250,5340,5340,5340,5340,0
|
|
20240813,173300,3440850250,5340,5340,5340,5340,0
|
|
20240813,173200,3440850250,5340,5340,5340,5340,0
|
|
20240813,173100,3440850250,5340,5340,5340,5340,0
|
|
20240813,173000,3440850250,5340,5340,5340,5340,0
|
|
20240813,172900,3440850250,5340,5340,5340,5340,0
|
|
20240813,172800,3440850250,5340,5340,5340,5340,0
|
|
20240813,172700,3440850250,5340,5340,5340,5340,0
|
|
20240813,172600,3440850250,5340,5340,5340,5340,0
|
|
20240813,172500,3440850250,5340,5340,5340,5340,0
|
|
20240813,172400,3440850250,5340,5340,5340,5340,0
|
|
20240813,172300,3440850250,5340,5340,5340,5340,0
|
|
20240813,172200,3440850250,5340,5340,5340,5340,0
|
|
20240813,172100,3440850250,5340,5340,5340,5340,0
|
|
20240813,172000,3440850250,5340,5340,5340,5340,0
|
|
20240813,171900,3440850250,5340,5340,5340,5340,0
|
|
20240813,171800,3440850250,5340,5340,5340,5340,0
|
|
20240813,171700,3440850250,5340,5340,5340,5340,0
|
|
20240813,171600,3440850250,5340,5340,5340,5340,0
|
|
20240813,171500,3440850250,5340,5340,5340,5340,0
|
|
20240813,171400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,171300,3440850250,5340,5340,5340,5340,0
|
|
20240813,171200,3440850250,5340,5340,5340,5340,0
|
|
20240813,171100,3440850250,5340,5340,5340,5340,0
|
|
20240813,171000,3440850250,5340,5340,5340,5340,0
|
|
20240813,170900,3440850250,5340,5340,5340,5340,0
|
|
20240813,170800,3440850250,5340,5340,5340,5340,0
|
|
20240813,170700,3440850250,5340,5340,5340,5340,0
|
|
20240813,170600,3440850250,5340,5340,5340,5340,0
|
|
20240813,170500,3440850250,5340,5340,5340,5340,0
|
|
20240813,170400,3440850250,5340,5340,5340,5340,0
|
|
20240813,170300,3440850250,5340,5340,5340,5340,0
|
|
20240813,170200,3440850250,5340,5340,5340,5340,0
|
|
20240813,170100,3440850250,5340,5340,5340,5340,0
|
|
20240813,170000,3440850250,5340,5340,5340,5340,0
|
|
20240813,165900,3440850250,5340,5340,5340,5340,0
|
|
20240813,165800,3440850250,5340,5340,5340,5340,0
|
|
20240813,165700,3440850250,5340,5340,5340,5340,0
|
|
20240813,165600,3440850250,5340,5340,5340,5340,0
|
|
20240813,165500,3440850250,5340,5340,5340,5340,0
|
|
20240813,165400,3440850250,5340,5340,5340,5340,0
|
|
20240813,165300,3440850250,5340,5340,5340,5340,0
|
|
20240813,165200,3440850250,5340,5340,5340,5340,0
|
|
20240813,165100,3440850250,5340,5340,5340,5340,0
|
|
20240813,165000,3440850250,5340,5340,5340,5340,0
|
|
20240813,164900,3440850250,5340,5340,5340,5340,0
|
|
20240813,164800,3440850250,5340,5340,5340,5340,0
|
|
20240813,164700,3440850250,5340,5340,5340,5340,0
|
|
20240813,164600,3440850250,5340,5340,5340,5340,0
|
|
20240813,164500,3440850250,5340,5340,5340,5340,0
|
|
20240813,164400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,164300,3440850250,5340,5340,5340,5340,0
|
|
20240813,164200,3440850250,5340,5340,5340,5340,0
|
|
20240813,164100,3440850250,5340,5340,5340,5340,0
|
|
20240813,164000,3440850250,5340,5340,5340,5340,0
|
|
20240813,163900,3440850250,5340,5340,5340,5340,0
|
|
20240813,163800,3440850250,5340,5340,5340,5340,0
|
|
20240813,163700,3440850250,5340,5340,5340,5340,0
|
|
20240813,163600,3440850250,5340,5340,5340,5340,0
|
|
20240813,163500,3440850250,5340,5340,5340,5340,0
|
|
20240813,163400,3440850250,5340,5340,5340,5340,0
|
|
20240813,163300,3440850250,5340,5340,5340,5340,0
|
|
20240813,163200,3440850250,5340,5340,5340,5340,0
|
|
20240813,163100,3440850250,5340,5340,5340,5340,0
|
|
20240813,163000,3440850250,5340,5340,5340,5340,0
|
|
20240813,162900,3440850250,5340,5340,5340,5340,0
|
|
20240813,162800,3440850250,5340,5340,5340,5340,0
|
|
20240813,162700,3440850250,5340,5340,5340,5340,0
|
|
20240813,162600,3440850250,5340,5340,5340,5340,0
|
|
20240813,162500,3440850250,5340,5340,5340,5340,0
|
|
20240813,162400,3440850250,5340,5340,5340,5340,0
|
|
20240813,162300,3440850250,5340,5340,5340,5340,0
|
|
20240813,162200,3440850250,5340,5340,5340,5340,0
|
|
20240813,162100,3440850250,5340,5340,5340,5340,0
|
|
20240813,162000,3440850250,5340,5340,5340,5340,0
|
|
20240813,161900,3440850250,5340,5340,5340,5340,0
|
|
20240813,161800,3440850250,5340,5340,5340,5340,0
|
|
20240813,161700,3440850250,5340,5340,5340,5340,0
|
|
20240813,161600,3440850250,5340,5340,5340,5340,0
|
|
20240813,161500,3440850250,5340,5340,5340,5340,0
|
|
20240813,161400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,161300,3440850250,5340,5340,5340,5340,0
|
|
20240813,161200,3440850250,5340,5340,5340,5340,0
|
|
20240813,161100,3440850250,5340,5340,5340,5340,0
|
|
20240813,161000,3440850250,5340,5340,5340,5340,0
|
|
20240813,160900,3440850250,5340,5340,5340,5340,0
|
|
20240813,160800,3440850250,5340,5340,5340,5340,0
|
|
20240813,160700,3440850250,5340,5340,5340,5340,0
|
|
20240813,160600,3440850250,5340,5340,5340,5340,0
|
|
20240813,160500,3440850250,5340,5340,5340,5340,0
|
|
20240813,160400,3440850250,5340,5340,5340,5340,0
|
|
20240813,160300,3440850250,5340,5340,5340,5340,0
|
|
20240813,160200,3440850250,5340,5340,5340,5340,0
|
|
20240813,160100,3440850250,5340,5340,5340,5340,0
|
|
20240813,160000,3440850250,5340,5340,5340,5340,0
|
|
20240813,155900,3440850250,5340,5340,5340,5340,0
|
|
20240813,155800,3440850250,5340,5340,5340,5340,0
|
|
20240813,155700,3440850250,5340,5340,5340,5340,0
|
|
20240813,155600,3440850250,5340,5340,5340,5340,0
|
|
20240813,155500,3440850250,5340,5340,5340,5340,0
|
|
20240813,155400,3440850250,5340,5340,5340,5340,0
|
|
20240813,155300,3440850250,5340,5340,5340,5340,0
|
|
20240813,155200,3440850250,5340,5340,5340,5340,0
|
|
20240813,155100,3440850250,5340,5340,5340,5340,0
|
|
20240813,155000,3440850250,5340,5340,5340,5340,0
|
|
20240813,154900,3440850250,5340,5340,5340,5340,0
|
|
20240813,154800,3440850250,5340,5340,5340,5340,0
|
|
20240813,154700,3440850250,5340,5340,5340,5340,0
|
|
20240813,154600,3440850250,5340,5340,5340,5340,0
|
|
20240813,154500,3440850250,5340,5340,5340,5340,0
|
|
20240813,154400,3440850250,5340,5340,5340,5340,16642
|
|
20240813,154300,3440850250,5340,5340,5340,5340,0
|
|
20240813,154200,3440850250,5340,5340,5340,5340,0
|
|
20240813,154100,3440850250,5340,5340,5340,5340,0
|
|
20240813,154000,3440850250,5340,5340,5340,5340,0
|
|
20240813,153900,3440850250,5340,5340,5340,5340,0
|
|
20240813,153800,3440850250,5340,5340,5340,5340,0
|
|
20240813,153700,3440850250,5340,5340,5340,5340,0
|
|
20240813,153600,3440850250,5340,5340,5340,5340,0
|
|
20240813,153500,3440850250,5340,5340,5340,5340,0
|
|
20240813,153400,3440850250,5340,5340,5340,5340,0
|
|
20240813,153300,3440850250,5340,5340,5340,5340,0
|
|
20240813,153200,3440850250,5340,5340,5340,5340,0
|
|
20240813,153100,3440850250,5340,5340,5340,5340,0
|
|
20240813,153000,3440850250,5340,5340,5340,5340,16642
|
|
20240813,152900,3351981970,5340,5340,5340,5340,0
|
|
20240813,152800,3351981970,5340,5340,5340,5340,0
|
|
20240813,152700,3351981970,5340,5340,5340,5340,0
|
|
20240813,152600,3351981970,5340,5340,5340,5340,0
|
|
20240813,152500,3351981970,5340,5340,5340,5340,0
|
|
20240813,152400,3351981970,5340,5340,5340,5340,0
|
|
20240813,152300,3351981970,5340,5340,5340,5340,0
|
|
20240813,152200,3351981970,5340,5340,5340,5340,0
|
|
20240813,152100,3351981970,5340,5340,5340,5340,0
|
|
20240813,152000,3351981970,5340,5340,5340,5340,0
|
|
20240813,151900,3351981970,5340,5350,5370,5310,9610
|
|
20240813,151800,3300575230,5350,5270,5350,5260,11282
|
|
20240813,151700,3240559860,5300,5260,5300,5260,10590
|
|
20240813,151600,3184529370,5270,5270,5270,5270,5
|
|
20240813,151500,3184503020,5270,5270,5270,5260,1444
|
|
20240813,151400,3176896370,5260,5270,5270,5260,1380
|
|
20240813,151300,3169637550,5260,5260,5270,5260,321
|
|
20240813,151200,3167948590,5270,5260,5270,5260,323
|
|
20240813,151100,3166249600,5260,5270,5270,5260,104
|
|
20240813,151000,3165702460,5270,5280,5280,5270,1178
|
|
20240813,150900,3159488400,5270,5280,5280,5270,1201
|
|
20240813,150800,3153153070,5270,5260,5270,5260,740
|
|
20240813,150700,3149254070,5270,5270,5280,5260,2650
|
|
20240813,150600,3135291590,5270,5270,5270,5270,1014
|
|
20240813,150500,3129947810,5260,5260,5260,5260,322
|
|
20240813,150400,3128254090,5260,5260,5260,5260,200
|
|
20240813,150300,3127202090,5270,5260,5270,5250,334
|
|
20240813,150200,3125447570,5270,5260,5270,5260,307
|
|
20240813,150100,3123831850,5260,5260,5260,5250,355
|
|
20240813,150000,3121966560,5270,5260,5270,5250,387
|
|
20240813,145900,3119931860,5260,5250,5260,5240,249
|
|
20240813,145800,3118624710,5250,5260,5260,5250,413
|
|
20240813,145700,3116455550,5250,5250,5250,5250,0
|
|
20240813,145600,3116455550,5250,5260,5260,5250,385
|
|
20240813,145500,3114433680,5260,5260,5260,5260,36
|
|
20240813,145400,3114244320,5250,5260,5260,5250,1215
|
|
20240813,145300,3107865250,5260,5260,5260,5250,70
|
|
20240813,145200,3107497150,5260,5260,5270,5260,4357
|
|
20240813,145100,3084579280,5270,5270,5270,5270,3000
|
|
20240813,145000,3068769280,5270,5260,5270,5260,359
|
|
20240813,144900,3066880600,5270,5270,5270,5270,20
|
|
20240813,144800,3066775200,5270,5270,5270,5270,51
|
|
20240813,144700,3066506430,5270,5270,5270,5260,498
|
|
20240813,144600,3063885190,5270,5270,5270,5270,1085
|
|
20240813,144500,3058167240,5260,5270,5270,5260,370
|
|
20240813,144400,3056220660,5270,5260,5270,5260,601
|
|
20240813,144300,3053054390,5270,5270,5270,5260,656
|
|
20240813,144200,3049600500,5270,5270,5270,5270,26
|
|
20240813,144100,3049463480,5260,5260,5270,5260,563
|
|
20240813,144000,3046501730,5260,5260,5260,5260,230
|
|
20240813,143900,3045291930,5260,5260,5260,5260,586
|
|
20240813,143800,3042209570,5270,5270,5270,5270,83
|
|
20240813,143700,3041772160,5260,5260,5260,5260,26
|
|
20240813,143600,3041635400,5260,5260,5270,5250,763
|
|
20240813,143500,3037623960,5250,5260,5260,5250,131
|
|
20240813,143400,3036935600,5250,5250,5250,5250,322
|
|
20240813,143300,3035245100,5250,5230,5250,5230,311
|
|
20240813,143200,3033612450,5230,5230,5230,5230,322
|
|
20240813,143100,3031928390,5240,5240,5240,5240,44
|
|
20240813,143000,3031697830,5240,5240,5240,5230,574
|
|
20240813,142900,3028693300,5240,5230,5250,5230,1016
|
|
20240813,142800,3023379450,5240,5240,5240,5230,1084
|
|
20240813,142700,3017706900,5240,5240,5240,5240,8
|
|
20240813,142600,3017664980,5230,5240,5240,5230,105
|
|
20240813,142500,3017114820,5230,5240,5240,5230,325
|
|
20240813,142400,3015415040,5230,5230,5240,5230,86
|
|
20240813,142300,3014964740,5230,5230,5230,5230,323
|
|
20240813,142200,3013275450,5240,5240,5240,5240,269
|
|
20240813,142100,3011865890,5240,5240,5240,5240,322
|
|
20240813,142000,3010178610,5250,5250,5250,5250,1243
|
|
20240813,141900,3003652860,5260,5250,5260,5250,356
|
|
20240813,141800,3001783520,5250,5250,5250,5250,260
|
|
20240813,141700,3000418520,5250,5240,5260,5240,1743
|
|
20240813,141600,2991269590,5250,5240,5250,5240,51
|
|
20240813,141500,2991001850,5240,5250,5250,5240,234
|
|
20240813,141400,2989775350,5240,5240,5250,5240,517
|
|
20240813,141300,2987065320,5230,5230,5230,5230,0
|
|
20240813,141200,2987065320,5230,5240,5240,5230,522
|
|
20240813,141100,2984331710,5240,5240,5240,5240,5
|
|
20240813,141000,2984305510,5250,5240,5250,5240,356
|
|
20240813,140900,2982439730,5250,5250,5250,5250,52
|
|
20240813,140800,2982166730,5250,5250,5250,5250,89
|
|
20240813,140700,2981699480,5250,5250,5250,5250,46
|
|
20240813,140600,2981457980,5250,5230,5250,5230,840
|
|
20240813,140500,2977063150,5240,5250,5250,5240,1295
|
|
20240813,140400,2970276970,5250,5250,5250,5250,0
|
|
20240813,140300,2970276970,5250,5250,5250,5250,251
|
|
20240813,140200,2968959220,5240,5240,5240,5240,0
|
|
20240813,140100,2968959220,5240,5250,5250,5240,372
|
|
20240813,140000,2967006450,5240,5240,5250,5240,701
|
|
20240813,135900,2963329710,5250,5260,5260,5250,522
|
|
20240813,135800,2960588210,5260,5260,5260,5260,1600
|
|
20240813,135700,2952172210,5240,5250,5250,5240,859
|
|
20240813,135600,2947671040,5240,5250,5250,5240,71
|
|
20240813,135500,2947298660,5240,5240,5240,5240,323
|
|
20240813,135400,2945606140,5250,5250,5250,5250,51
|
|
20240813,135300,2945338390,5230,5230,5230,5230,0
|
|
20240813,135200,2945338390,5230,5240,5240,5230,1901
|
|
20240813,135100,2935380930,5240,5240,5240,5240,185
|
|
20240813,135000,2934411530,5240,5240,5240,5240,545
|
|
20240813,134900,2931555730,5250,5250,5250,5250,33
|
|
20240813,134800,2931382480,5240,5240,5240,5240,332
|
|
20240813,134700,2929642800,5240,5240,5240,5240,50
|
|
20240813,134600,2929380800,5250,5240,5250,5240,356
|
|
20240813,134500,2927515020,5240,5240,5240,5240,5
|
|
20240813,134400,2927488820,5250,5240,5250,5240,358
|
|
20240813,134300,2925612540,5240,5250,5250,5240,147
|
|
20240813,134200,2924842090,5250,5250,5250,5250,31
|
|
20240813,134100,2924679340,5240,5260,5260,5240,324
|
|
20240813,134000,2922981560,5260,5260,5260,5260,0
|
|
20240813,133900,2922981560,5260,5250,5260,5250,341
|
|
20240813,133800,2921191120,5260,5240,5260,5240,1267
|
|
20240813,133700,2914529250,5240,5240,5240,5230,1327
|
|
20240813,133600,2907578990,5230,5230,5230,5230,154
|
|
20240813,133500,2906773570,5230,5240,5240,5230,179
|
|
20240813,133400,2905837380,5240,5240,5240,5240,0
|
|
20240813,133300,2905837380,5240,5220,5240,5220,1422
|
|
20240813,133200,2898394540,5220,5220,5230,5220,2099
|
|
20240813,133100,2887437420,5220,5230,5230,5220,1487
|
|
20240813,133000,2879673770,5230,5230,5240,5230,816
|
|
20240813,132900,2875406080,5240,5240,5240,5240,27
|
|
20240813,132800,2875264600,5240,5230,5240,5220,457
|
|
20240813,132700,2872877640,5230,5220,5230,5220,46
|
|
20240813,132600,2872637180,5220,5220,5220,5220,322
|
|
20240813,132500,2870956340,5220,5230,5240,5220,189
|
|
20240813,132400,2869967910,5230,5230,5230,5230,147
|
|
20240813,132300,2869199100,5240,5240,5240,5240,1
|
|
20240813,132200,2869193860,5240,5220,5240,5220,368
|
|
20240813,132100,2867272110,5210,5240,5240,5210,69
|
|
20240813,132000,2866912470,5210,5240,5240,5210,351
|
|
20240813,131900,2865080430,5230,5230,5230,5230,322
|
|
20240813,131800,2863396370,5240,5240,5240,5240,903
|
|
20240813,131700,2858664650,5220,5220,5220,5220,322
|
|
20240813,131600,2856983810,5220,5220,5220,5220,57
|
|
20240813,131500,2856686270,5230,5230,5240,5220,5155
|
|
20240813,131400,2829754660,5240,5250,5250,5240,8259
|
|
20240813,131300,2786430110,5250,5250,5260,5250,318
|
|
20240813,131200,2784760280,5250,5250,5250,5250,0
|
|
20240813,131100,2784760280,5250,5250,5250,5250,800
|
|
20240813,131000,2780560280,5260,5260,5260,5260,34
|
|
20240813,130900,2780381440,5250,5250,5250,5250,323
|
|
20240813,130800,2778685690,5250,5250,5250,5250,45
|
|
20240813,130700,2778449440,5250,5240,5250,5240,4023
|
|
20240813,130600,2757365640,5240,5250,5250,5240,1834
|
|
20240813,130500,2747755140,5250,5250,5250,5250,0
|
|
20240813,130400,2747755140,5250,5250,5250,5250,3
|
|
20240813,130300,2747739390,5250,5250,5250,5240,87
|
|
20240813,130200,2747282880,5250,5240,5250,5240,300
|
|
20240813,130100,2745710840,5250,5250,5250,5250,284
|
|
20240813,130000,2744219840,5260,5240,5260,5240,299
|
|
20240813,125900,2742653020,5260,5250,5260,5250,515
|
|
20240813,125800,2739946800,5230,5230,5230,5230,1
|
|
20240813,125700,2739941570,5230,5230,5230,5230,306
|
|
20240813,125600,2738341190,5240,5240,5240,5230,1130
|
|
20240813,125500,2732422090,5240,5250,5250,5240,307
|
|
20240813,125400,2730813300,5250,5250,5250,5250,33
|
|
20240813,125300,2730640050,5240,5230,5240,5230,1451
|
|
20240813,125200,2723039860,5230,5230,5230,5230,34
|
|
20240813,125100,2722862040,5240,5220,5240,5220,374
|
|
20240813,125000,2720908640,5230,5230,5230,5230,163
|
|
20240813,124900,2720056150,5240,5230,5240,5230,543
|
|
20240813,124800,2717215630,5230,5230,5230,5220,1225
|
|
20240813,124700,2710809330,5240,5240,5240,5230,58
|
|
20240813,124600,2710505460,5230,5230,5230,5230,594
|
|
20240813,124500,2707398840,5230,5240,5240,5230,2497
|
|
20240813,124400,2694334740,5250,5250,5250,5240,633
|
|
20240813,124300,2691015500,5250,5250,5250,5240,214
|
|
20240813,124200,2689893000,5250,5250,5250,5240,360
|
|
20240813,124100,2688005970,5250,5250,5250,5250,84
|
|
20240813,124000,2687564970,5250,5260,5260,5250,136
|
|
20240813,123900,2686850640,5260,5260,5260,5260,30
|
|
20240813,123800,2686692840,5260,5240,5260,5240,439
|
|
20240813,123700,2684391010,5250,5260,5260,5250,1509
|
|
20240813,123600,2676464670,5250,5250,5250,5250,1928
|
|
20240813,123500,2666342670,5270,5260,5270,5250,523
|
|
20240813,123400,2663594450,5270,5270,5270,5270,544
|
|
20240813,123300,2660727570,5270,5250,5270,5250,399
|
|
20240813,123200,2658631830,5250,5250,5250,5250,1398
|
|
20240813,123100,2651292330,5270,5270,5270,5250,324
|
|
20240813,123000,2649590770,5270,5250,5270,5250,364
|
|
20240813,122900,2647676570,5240,5260,5260,5240,1614
|
|
20240813,122800,2639213890,5250,5260,5260,5250,308
|
|
20240813,122700,2637595950,5270,5270,5270,5250,1061
|
|
20240813,122600,2632019180,5270,5270,5270,5260,546
|
|
20240813,122500,2629143810,5270,5260,5270,5260,657
|
|
20240813,122400,2625687290,5260,5250,5260,5250,628
|
|
20240813,122300,2622388000,5250,5230,5260,5230,4892
|
|
20240813,122200,2596702780,5240,5240,5240,5240,200
|
|
20240813,122100,2595654780,5230,5230,5230,5230,143
|
|
20240813,122000,2594906890,5230,5240,5240,5220,555
|
|
20240813,121900,2592007650,5230,5230,5230,5230,257
|
|
20240813,121800,2590663540,5230,5230,5230,5230,89
|
|
20240813,121700,2590198070,5230,5230,5230,5220,539
|
|
20240813,121600,2587382090,5230,5220,5250,5220,1017
|
|
20240813,121500,2582063150,5240,5250,5250,5220,4577
|
|
20240813,121400,2558130190,5250,5240,5250,5230,480
|
|
20240813,121300,2555619280,5250,5230,5250,5230,211
|
|
20240813,121200,2554514380,5240,5240,5240,5240,50
|
|
20240813,121100,2554252380,5250,5250,5250,5230,836
|
|
20240813,121000,2549879320,5250,5250,5250,5240,100
|
|
20240813,120900,2549355300,5250,5240,5250,5240,384
|
|
20240813,120800,2547343130,5260,5260,5260,5260,1
|
|
20240813,120700,2547337870,5230,5240,5260,5230,530
|
|
20240813,120600,2544564940,5260,5240,5260,5240,56
|
|
20240813,120500,2544271460,5240,5260,5260,5240,101
|
|
20240813,120400,2543742200,5230,5230,5260,5230,483
|
|
20240813,120300,2541215610,5230,5260,5260,5230,1960
|
|
20240813,120200,2530949540,5260,5260,5260,5260,0
|
|
20240813,120100,2530949540,5260,5250,5260,5230,703
|
|
20240813,120000,2527268580,5250,5230,5250,5230,301
|
|
20240813,115900,2525688350,5250,5220,5250,5220,558
|
|
20240813,115800,2522775020,5250,5250,5250,5220,1124
|
|
20240813,115700,2516903870,5250,5270,5270,5210,11183
|
|
20240813,115600,2458450580,5270,5270,5270,5270,31
|
|
20240813,115500,2458287210,5270,5290,5290,5260,7702
|
|
20240813,115400,2417750640,5290,5290,5290,5280,270
|
|
20240813,115300,2416322670,5270,5290,5290,5270,687
|
|
20240813,115200,2412701880,5290,5280,5290,5270,1905
|
|
20240813,115100,2402655410,5280,5280,5290,5270,687
|
|
20240813,115000,2399028480,5280,5270,5300,5260,4870
|
|
20240813,114900,2373316960,5270,5280,5280,5240,5732
|
|
20240813,114800,2343204060,5280,5250,5350,5250,13569
|
|
20240813,114700,2271135740,5250,5250,5270,5250,44
|
|
20240813,114600,2270904360,5250,5250,5250,5250,29
|
|
20240813,114500,2270752110,5250,5240,5270,5240,6297
|
|
20240813,114400,2237742940,5240,5220,5270,5220,3424
|
|
20240813,114300,2219800400,5220,5220,5220,5220,9
|
|
20240813,114200,2219753420,5230,5220,5230,5220,644
|
|
20240813,114100,2216389680,5220,5230,5230,5220,317
|
|
20240813,114000,2214731820,5240,5240,5240,5240,35
|
|
20240813,113900,2214548420,5240,5230,5240,5220,510
|
|
20240813,113800,2211885210,5220,5230,5240,5220,2154
|
|
20240813,113700,2200621330,5230,5220,5230,5220,602
|
|
20240813,113600,2197473130,5220,5220,5220,5220,199
|
|
20240813,113500,2196434350,5220,5230,5230,5210,1470
|
|
20240813,113400,2188765190,5230,5220,5230,5220,962
|
|
20240813,113300,2183738230,5230,5220,5230,5220,332
|
|
20240813,113200,2182004370,5220,5240,5240,5210,829
|
|
20240813,113100,2177665940,5270,5240,5270,5230,1175
|
|
20240813,113000,2171479390,5240,5270,5280,5240,1302
|
|
20240813,112900,2164613160,5270,5250,5270,5220,2378
|
|
20240813,112800,2152119790,5210,5210,5260,5200,2101
|
|
20240813,112700,2141136130,5210,5230,5230,5210,3491
|
|
20240813,112600,2122938130,5230,5270,5270,5230,506
|
|
20240813,112500,2120290920,5270,5270,5270,5270,122
|
|
20240813,112400,2119647980,5270,5250,5280,5230,2760
|
|
20240813,112300,2105178660,5250,5240,5290,5230,1607
|
|
20240813,112200,2096712910,5240,5240,5250,5240,2035
|
|
20240813,112100,2086049460,5250,5250,5250,5240,1285
|
|
20240813,112000,2079303950,5250,5250,5250,5250,2
|
|
20240813,111900,2079293450,5250,5260,5260,5250,473
|
|
20240813,111800,2076809790,5260,5260,5260,5260,1411
|
|
20240813,111700,2069387930,5260,5250,5260,5250,109
|
|
20240813,111600,2068815650,5250,5250,5250,5240,685
|
|
20240813,111500,2065224700,5250,5270,5270,5240,438
|
|
20240813,111400,2062926940,5270,5290,5290,5220,1446
|
|
20240813,111300,2055360070,5290,5240,5300,5230,2594
|
|
20240813,111200,2041678310,5210,5250,5250,5210,10713
|
|
20240813,111100,1985814380,5230,5230,5260,5230,1588
|
|
20240813,111000,1977484870,5230,5250,5250,5230,6916
|
|
20240813,110900,1941270570,5260,5260,5260,5260,33
|
|
20240813,110800,1941096990,5250,5250,5250,5250,584
|
|
20240813,110700,1938030990,5250,5270,5270,5250,1061
|
|
20240813,110600,1932454650,5270,5260,5270,5260,666
|
|
20240813,110500,1928951440,5270,5270,5270,5270,152
|
|
20240813,110400,1928150400,5270,5270,5270,5270,46
|
|
20240813,110300,1927907980,5300,5270,5300,5260,369
|
|
20240813,110200,1925966800,5270,5310,5310,5270,1139
|
|
20240813,110100,1919963510,5310,5270,5310,5260,468
|
|
20240813,110000,1917499300,5260,5270,5270,5260,640
|
|
20240813,105900,1914132100,5260,5270,5270,5260,321
|
|
20240813,105800,1912443430,5270,5270,5270,5260,147
|
|
20240813,105700,1911670110,5270,5270,5280,5270,1073
|
|
20240813,105600,1906015060,5270,5280,5280,5270,10441
|
|
20240813,105500,1850913150,5280,5280,5290,5280,592
|
|
20240813,105400,1847786560,5310,5310,5310,5310,3
|
|
20240813,105300,1847770630,5280,5300,5300,5280,469
|
|
20240813,105200,1845289510,5300,5320,5320,5300,32
|
|
20240813,105100,1845119670,5320,5290,5320,5280,2953
|
|
20240813,105000,1829457660,5300,5300,5300,5300,33
|
|
20240813,104900,1829282760,5290,5290,5300,5280,713
|
|
20240813,104800,1825511060,5300,5310,5310,5300,36
|
|
20240813,104700,1825319920,5290,5290,5290,5290,1
|
|
20240813,104600,1825314630,5290,5300,5300,5290,2756
|
|
20240813,104500,1810721810,5310,5310,5310,5300,500
|
|
20240813,104400,1808070310,5310,5300,5310,5300,263
|
|
20240813,104300,1806675320,5300,5310,5310,5290,3149
|
|
20240813,104200,1790003670,5300,5300,5320,5300,827
|
|
20240813,104100,1785619080,5300,5340,5340,5300,5748
|
|
20240813,104000,1755052590,5330,5360,5360,5330,4960
|
|
20240813,103900,1728613460,5360,5370,5370,5350,1322
|
|
20240813,103800,1721525390,5370,5330,5380,5330,7186
|
|
20240813,103700,1682994170,5330,5300,5380,5300,8658
|
|
20240813,103600,1636774570,5310,5330,5380,5310,1921
|
|
20240813,103500,1626515770,5310,5260,5320,5260,4337
|
|
20240813,103400,1603556110,5270,5260,5270,5250,313
|
|
20240813,103300,1601909920,5250,5250,5250,5250,0
|
|
20240813,103200,1601909920,5250,5260,5260,5250,1606
|
|
20240813,103100,1593466410,5250,5250,5250,5250,0
|
|
20240813,103000,1593466410,5250,5250,5250,5250,424
|
|
20240813,102900,1591240410,5250,5260,5260,5250,65
|
|
20240813,102800,1590898820,5250,5260,5260,5250,1102
|
|
20240813,102700,1585110710,5260,5280,5280,5260,400
|
|
20240813,102600,1583004650,5270,5270,5270,5270,12
|
|
20240813,102500,1582941410,5270,5280,5290,5270,925
|
|
20240813,102400,1578054430,5270,5280,5280,5270,130
|
|
20240813,102300,1577368990,5280,5290,5290,5280,123
|
|
20240813,102200,1576719540,5290,5290,5290,5290,738
|
|
20240813,102100,1572815520,5290,5300,5300,5290,1422
|
|
20240813,102000,1565289640,5300,5290,5300,5290,1209
|
|
20240813,101900,1558890490,5290,5290,5290,5290,165
|
|
20240813,101800,1558017640,5290,5290,5290,5290,34
|
|
20240813,101700,1557837780,5300,5300,5300,5300,1
|
|
20240813,101600,1557832480,5280,5280,5290,5270,831
|
|
20240813,101500,1553444760,5300,5300,5300,5300,2
|
|
20240813,101400,1553434160,5300,5290,5300,5290,202
|
|
20240813,101300,1552365480,5290,5280,5290,5270,383
|
|
20240813,101200,1550342100,5270,5250,5280,5250,56
|
|
20240813,101100,1550046900,5250,5270,5270,5250,551
|
|
20240813,101000,1547152110,5270,5280,5280,5270,423
|
|
20240813,100900,1544920700,5290,5280,5290,5280,272
|
|
20240813,100800,1543483210,5280,5280,5280,5280,105
|
|
20240813,100700,1542928810,5280,5270,5280,5270,64
|
|
20240813,100600,1542591410,5270,5250,5270,5250,939
|
|
20240813,100500,1537654000,5240,5290,5290,5240,4005
|
|
20240813,100400,1516625840,5280,5320,5320,5280,1460
|
|
20240813,100300,1508894910,5320,5330,5330,5310,1425
|
|
20240813,100200,1501327370,5320,5310,5320,5310,316
|
|
20240813,100100,1499649040,5320,5310,5320,5310,220
|
|
20240813,100000,1498479900,5310,5320,5320,5300,5428
|
|
20240813,095900,1469608300,5330,5320,5330,5320,85
|
|
20240813,095800,1469155950,5320,5320,5330,5310,652
|
|
20240813,095700,1465692140,5320,5320,5320,5320,97
|
|
20240813,095600,1465176100,5310,5330,5330,5310,513
|
|
20240813,095500,1462450990,5330,5330,5340,5330,553
|
|
20240813,095400,1459503090,5340,5340,5350,5330,2953
|
|
20240813,095300,1443736950,5340,5360,5360,5340,1045
|
|
20240813,095200,1438146940,5350,5350,5400,5350,19876
|
|
20240813,095100,1331118160,5350,5330,5350,5290,9232
|
|
20240813,095000,1281973230,5330,5320,5340,5320,1077
|
|
20240813,094900,1276225170,5320,5310,5320,5310,5668
|
|
20240813,094800,1246123660,5310,5290,5310,5290,827
|
|
20240813,094700,1241741350,5290,5290,5290,5290,5
|
|
20240813,094600,1241714900,5270,5290,5290,5270,495
|
|
20240813,094500,1239098150,5290,5240,5290,5240,8502
|
|
20240813,094400,1194183690,5260,5240,5260,5240,2183
|
|
20240813,094300,1182740130,5250,5240,5250,5230,342
|
|
20240813,094200,1180947240,5250,5240,5250,5240,860
|
|
20240813,094100,1176438720,5240,5220,5240,5220,1903
|
|
20240813,094000,1166488520,5240,5260,5260,5210,9444
|
|
20240813,093900,1117248140,5260,5260,5260,5230,7730
|
|
20240813,093800,1076721200,5260,5260,5260,5260,542
|
|
20240813,093700,1073870280,5260,5260,5260,5260,1
|
|
20240813,093600,1073865020,5250,5250,5270,5240,3552
|
|
20240813,093500,1055224120,5250,5270,5270,5250,11935
|
|
20240813,093400,992560350,5270,5270,5270,5270,56
|
|
20240813,093300,992265230,5270,5260,5270,5260,1842
|
|
20240813,093200,982574730,5260,5270,5280,5260,1165
|
|
20240813,093100,976443670,5270,5270,5270,5270,718
|
|
20240813,093000,972659810,5270,5280,5280,5270,989
|
|
20240813,092900,967444020,5290,5300,5310,5290,7426
|
|
20240813,092800,928104230,5310,5300,5310,5300,285
|
|
20240813,092700,926591480,5300,5310,5310,5300,2104
|
|
20240813,092600,915434840,5320,5310,5320,5300,2955
|
|
20240813,092500,899744030,5320,5330,5340,5320,2542
|
|
20240813,092400,886195900,5340,5340,5350,5340,1227
|
|
20240813,092300,879638840,5350,5360,5360,5340,2672
|
|
20240813,092200,865347870,5360,5370,5370,5340,5056
|
|
20240813,092100,838207930,5340,5330,5360,5330,2096
|
|
20240813,092000,826988780,5320,5310,5320,5290,8143
|
|
20240813,091900,783720730,5310,5310,5320,5310,157
|
|
20240813,091800,782886540,5310,5320,5320,5300,3380
|
|
20240813,091700,764935830,5320,5310,5320,5310,1254
|
|
20240813,091600,758275110,5310,5340,5340,5310,708
|
|
20240813,091500,754495980,5340,5340,5340,5310,2711
|
|
20240813,091400,740044140,5320,5320,5320,5310,1396
|
|
20240813,091300,732617720,5310,5300,5310,5300,1154
|
|
20240813,091200,726489990,5290,5290,5300,5290,5906
|
|
20240813,091100,695197130,5290,5280,5290,5280,7805
|
|
20240813,091000,653972820,5280,5280,5280,5230,4331
|
|
20240813,090900,631252230,5280,5280,5280,5260,4815
|
|
20240813,090800,605882800,5280,5290,5300,5270,3802
|
|
20240813,090700,585784750,5290,5320,5320,5290,3660
|
|
20240813,090600,566390520,5320,5350,5350,5300,6181
|
|
20240813,090500,533491960,5350,5330,5360,5330,8365
|
|
20240813,090400,488690560,5310,5340,5340,5310,3245
|
|
20240813,090300,471381870,5340,5340,5350,5320,10104
|
|
20240813,090200,417484190,5330,5340,5340,5320,3490
|
|
20240813,090100,398886610,5330,5310,5390,5310,8471
|
|
20240813,090000,353429320,5310,5350,5360,5310,44991
|