573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183000,281628831,1689,1689,1689,1689,1197
|
|
20240809,182900,281628831,1689,1689,1689,1689,0
|
|
20240809,182800,281628831,1689,1689,1689,1689,0
|
|
20240809,182700,281628831,1689,1689,1689,1689,0
|
|
20240809,182600,281628831,1689,1689,1689,1689,0
|
|
20240809,182500,281628831,1689,1689,1689,1689,0
|
|
20240809,182400,281628831,1689,1689,1689,1689,0
|
|
20240809,182300,281628831,1689,1689,1689,1689,0
|
|
20240809,182200,281628831,1689,1689,1689,1689,0
|
|
20240809,182100,281628831,1689,1689,1689,1689,0
|
|
20240809,182000,281628831,1689,1689,1689,1689,0
|
|
20240809,181900,281628831,1689,1689,1689,1689,0
|
|
20240809,181800,281628831,1689,1689,1689,1689,0
|
|
20240809,181700,281628831,1689,1689,1689,1689,0
|
|
20240809,181600,281628831,1689,1689,1689,1689,0
|
|
20240809,181500,281628831,1689,1689,1689,1689,0
|
|
20240809,181400,281628831,1689,1689,1689,1689,0
|
|
20240809,181300,281628831,1689,1689,1689,1689,0
|
|
20240809,181200,281628831,1689,1689,1689,1689,0
|
|
20240809,181100,281628831,1689,1689,1689,1689,0
|
|
20240809,181000,281628831,1689,1689,1689,1689,0
|
|
20240809,180900,281628831,1689,1689,1689,1689,0
|
|
20240809,180800,281628831,1689,1689,1689,1689,0
|
|
20240809,180700,281628831,1689,1689,1689,1689,0
|
|
20240809,180600,281628831,1689,1689,1689,1689,0
|
|
20240809,180500,281628831,1689,1689,1689,1689,0
|
|
20240809,180400,281628831,1689,1689,1689,1689,0
|
|
20240809,180300,281628831,1689,1689,1689,1689,0
|
|
20240809,180200,281628831,1689,1689,1689,1689,0
|
|
20240809,180100,281628831,1689,1689,1689,1689,0
|
|
20240809,180000,281628831,1689,1689,1689,1689,1197
|
|
20240809,175900,281628831,1689,1689,1689,1689,0
|
|
20240809,175800,281628831,1689,1689,1689,1689,0
|
|
20240809,175700,281628831,1689,1689,1689,1689,0
|
|
20240809,175600,281628831,1689,1689,1689,1689,0
|
|
20240809,175500,281628831,1689,1689,1689,1689,0
|
|
20240809,175400,281628831,1689,1689,1689,1689,0
|
|
20240809,175300,281628831,1689,1689,1689,1689,0
|
|
20240809,175200,281628831,1689,1689,1689,1689,0
|
|
20240809,175100,281628831,1689,1689,1689,1689,0
|
|
20240809,175000,281628831,1689,1689,1689,1689,0
|
|
20240809,174900,281628831,1689,1689,1689,1689,0
|
|
20240809,174800,281628831,1689,1689,1689,1689,0
|
|
20240809,174700,281628831,1689,1689,1689,1689,0
|
|
20240809,174600,281628831,1689,1689,1689,1689,0
|
|
20240809,174500,281628831,1689,1689,1689,1689,0
|
|
20240809,174400,281628831,1689,1689,1689,1689,0
|
|
20240809,174300,281628831,1689,1689,1689,1689,0
|
|
20240809,174200,281628831,1689,1689,1689,1689,0
|
|
20240809,174100,281628831,1689,1689,1689,1689,0
|
|
20240809,174000,281628831,1689,1689,1689,1689,0
|
|
20240809,173900,281628831,1689,1689,1689,1689,0
|
|
20240809,173800,281628831,1689,1689,1689,1689,0
|
|
20240809,173700,281628831,1689,1689,1689,1689,0
|
|
20240809,173600,281628831,1689,1689,1689,1689,0
|
|
20240809,173500,281628831,1689,1689,1689,1689,0
|
|
20240809,173400,281628831,1689,1689,1689,1689,0
|
|
20240809,173300,281628831,1689,1689,1689,1689,0
|
|
20240809,173200,281628831,1689,1689,1689,1689,0
|
|
20240809,173100,281628831,1689,1689,1689,1689,0
|
|
20240809,173000,281628831,1689,1689,1689,1689,1197
|
|
20240809,172900,281628831,1689,1689,1689,1689,0
|
|
20240809,172800,281628831,1689,1689,1689,1689,0
|
|
20240809,172700,281628831,1689,1689,1689,1689,0
|
|
20240809,172600,281628831,1689,1689,1689,1689,0
|
|
20240809,172500,281628831,1689,1689,1689,1689,0
|
|
20240809,172400,281628831,1689,1689,1689,1689,0
|
|
20240809,172300,281628831,1689,1689,1689,1689,0
|
|
20240809,172200,281628831,1689,1689,1689,1689,0
|
|
20240809,172100,281628831,1689,1689,1689,1689,0
|
|
20240809,172000,281628831,1689,1689,1689,1689,0
|
|
20240809,171900,281628831,1689,1689,1689,1689,0
|
|
20240809,171800,281628831,1689,1689,1689,1689,0
|
|
20240809,171700,281628831,1689,1689,1689,1689,0
|
|
20240809,171600,281628831,1689,1689,1689,1689,0
|
|
20240809,171500,281628831,1689,1689,1689,1689,0
|
|
20240809,171400,281628831,1689,1689,1689,1689,0
|
|
20240809,171300,281628831,1689,1689,1689,1689,0
|
|
20240809,171200,281628831,1689,1689,1689,1689,0
|
|
20240809,171100,281628831,1689,1689,1689,1689,0
|
|
20240809,171000,281628831,1689,1689,1689,1689,0
|
|
20240809,170900,281628831,1689,1689,1689,1689,0
|
|
20240809,170800,281628831,1689,1689,1689,1689,0
|
|
20240809,170700,281628831,1689,1689,1689,1689,0
|
|
20240809,170600,281628831,1689,1689,1689,1689,0
|
|
20240809,170500,281628831,1689,1689,1689,1689,0
|
|
20240809,170400,281628831,1689,1689,1689,1689,0
|
|
20240809,170300,281628831,1689,1689,1689,1689,0
|
|
20240809,170200,281628831,1689,1689,1689,1689,0
|
|
20240809,170100,281628831,1689,1689,1689,1689,0
|
|
20240809,170000,281628831,1689,1689,1689,1689,1197
|
|
20240809,165900,281628831,1689,1689,1689,1689,0
|
|
20240809,165800,281628831,1689,1689,1689,1689,0
|
|
20240809,165700,281628831,1689,1689,1689,1689,0
|
|
20240809,165600,281628831,1689,1689,1689,1689,0
|
|
20240809,165500,281628831,1689,1689,1689,1689,0
|
|
20240809,165400,281628831,1689,1689,1689,1689,0
|
|
20240809,165300,281628831,1689,1689,1689,1689,0
|
|
20240809,165200,281628831,1689,1689,1689,1689,0
|
|
20240809,165100,281628831,1689,1689,1689,1689,0
|
|
20240809,165000,281628831,1689,1689,1689,1689,0
|
|
20240809,164900,281628831,1689,1689,1689,1689,0
|
|
20240809,164800,281628831,1689,1689,1689,1689,0
|
|
20240809,164700,281628831,1689,1689,1689,1689,0
|
|
20240809,164600,281628831,1689,1689,1689,1689,0
|
|
20240809,164500,281628831,1689,1689,1689,1689,0
|
|
20240809,164400,281628831,1689,1689,1689,1689,0
|
|
20240809,164300,281628831,1689,1689,1689,1689,0
|
|
20240809,164200,281628831,1689,1689,1689,1689,0
|
|
20240809,164100,281628831,1689,1689,1689,1689,0
|
|
20240809,164000,281628831,1689,1689,1689,1689,0
|
|
20240809,163900,281628831,1689,1689,1689,1689,0
|
|
20240809,163800,281628831,1689,1689,1689,1689,0
|
|
20240809,163700,281628831,1689,1689,1689,1689,0
|
|
20240809,163600,281628831,1689,1689,1689,1689,0
|
|
20240809,163500,281628831,1689,1689,1689,1689,0
|
|
20240809,163400,281628831,1689,1689,1689,1689,0
|
|
20240809,163300,281628831,1689,1689,1689,1689,0
|
|
20240809,163200,281628831,1689,1689,1689,1689,0
|
|
20240809,163100,281628831,1689,1689,1689,1689,0
|
|
20240809,163000,281628831,1689,1689,1689,1689,1197
|
|
20240809,162900,281628831,1689,1689,1689,1689,0
|
|
20240809,162800,281628831,1689,1689,1689,1689,0
|
|
20240809,162700,281628831,1689,1689,1689,1689,0
|
|
20240809,162600,281628831,1689,1689,1689,1689,0
|
|
20240809,162500,281628831,1689,1689,1689,1689,0
|
|
20240809,162400,281628831,1689,1689,1689,1689,0
|
|
20240809,162300,281628831,1689,1689,1689,1689,0
|
|
20240809,162200,281628831,1689,1689,1689,1689,0
|
|
20240809,162100,281628831,1689,1689,1689,1689,0
|
|
20240809,162000,281628831,1689,1689,1689,1689,0
|
|
20240809,161900,281628831,1689,1689,1689,1689,0
|
|
20240809,161800,281628831,1689,1689,1689,1689,0
|
|
20240809,161700,281628831,1689,1689,1689,1689,0
|
|
20240809,161600,281628831,1689,1689,1689,1689,0
|
|
20240809,161500,281628831,1689,1689,1689,1689,0
|
|
20240809,161400,281628831,1689,1689,1689,1689,0
|
|
20240809,161300,281628831,1689,1689,1689,1689,0
|
|
20240809,161200,281628831,1689,1689,1689,1689,0
|
|
20240809,161100,281628831,1689,1689,1689,1689,0
|
|
20240809,161000,281628831,1689,1689,1689,1689,0
|
|
20240809,160900,281628831,1689,1689,1689,1689,0
|
|
20240809,160800,281628831,1689,1689,1689,1689,0
|
|
20240809,160700,281628831,1689,1689,1689,1689,0
|
|
20240809,160600,281628831,1689,1689,1689,1689,0
|
|
20240809,160500,281628831,1689,1689,1689,1689,0
|
|
20240809,160400,281628831,1689,1689,1689,1689,0
|
|
20240809,160300,281628831,1689,1689,1689,1689,0
|
|
20240809,160200,281628831,1689,1689,1689,1689,0
|
|
20240809,160100,281628831,1689,1689,1689,1689,0
|
|
20240809,160000,281628831,1689,1689,1689,1689,1197
|
|
20240809,155900,281628831,1689,1689,1689,1689,0
|
|
20240809,155800,281628831,1689,1689,1689,1689,0
|
|
20240809,155700,281628831,1689,1689,1689,1689,0
|
|
20240809,155600,281628831,1689,1689,1689,1689,0
|
|
20240809,155500,281628831,1689,1689,1689,1689,0
|
|
20240809,155400,281628831,1689,1689,1689,1689,0
|
|
20240809,155300,281628831,1689,1689,1689,1689,0
|
|
20240809,155200,281628831,1689,1689,1689,1689,0
|
|
20240809,155100,281628831,1689,1689,1689,1689,0
|
|
20240809,155000,281628831,1689,1689,1689,1689,0
|
|
20240809,154900,281628831,1689,1689,1689,1689,0
|
|
20240809,154800,281628831,1689,1689,1689,1689,0
|
|
20240809,154700,281628831,1689,1689,1689,1689,0
|
|
20240809,154600,281628831,1689,1689,1689,1689,0
|
|
20240809,154500,281628831,1689,1689,1689,1689,0
|
|
20240809,154400,281628831,1689,1689,1689,1689,0
|
|
20240809,154300,281628831,1689,1689,1689,1689,0
|
|
20240809,154200,281628831,1689,1689,1689,1689,0
|
|
20240809,154100,281628831,1689,1689,1689,1689,0
|
|
20240809,154000,281628831,1689,1689,1689,1689,0
|
|
20240809,153900,281628831,1689,1689,1689,1689,0
|
|
20240809,153800,281628831,1689,1689,1689,1689,0
|
|
20240809,153700,281628831,1689,1689,1689,1689,0
|
|
20240809,153600,281628831,1689,1689,1689,1689,0
|
|
20240809,153500,281628831,1689,1689,1689,1689,0
|
|
20240809,153400,281628831,1689,1689,1689,1689,0
|
|
20240809,153300,281628831,1689,1689,1689,1689,0
|
|
20240809,153200,281628831,1689,1689,1689,1689,0
|
|
20240809,153100,281628831,1689,1689,1689,1689,0
|
|
20240809,153000,281628831,1689,1689,1689,1689,2394
|
|
20240809,152900,279607098,1676,1676,1676,1676,0
|
|
20240809,152800,279607098,1676,1676,1676,1676,0
|
|
20240809,152700,279607098,1676,1676,1676,1676,0
|
|
20240809,152600,279607098,1676,1676,1676,1676,0
|
|
20240809,152500,279607098,1676,1676,1676,1676,0
|
|
20240809,152400,279607098,1676,1676,1676,1676,0
|
|
20240809,152300,279607098,1676,1676,1676,1676,0
|
|
20240809,152200,279607098,1676,1676,1676,1676,0
|
|
20240809,152100,279607098,1676,1676,1676,1676,0
|
|
20240809,152000,279607098,1676,1676,1676,1676,0
|
|
20240809,151900,279607098,1676,1676,1676,1676,0
|
|
20240809,151800,279607098,1676,1676,1676,1676,3
|
|
20240809,151700,279602070,1661,1679,1679,1661,603
|
|
20240809,151600,278597381,1675,1675,1675,1675,0
|
|
20240809,151500,278597381,1675,1675,1675,1675,0
|
|
20240809,151400,278597381,1675,1679,1679,1675,10
|
|
20240809,151300,278580611,1679,1679,1679,1679,0
|
|
20240809,151200,278580611,1679,1679,1679,1679,0
|
|
20240809,151100,278580611,1679,1679,1679,1679,136
|
|
20240809,151000,278352267,1679,1679,1679,1679,155
|
|
20240809,150900,278092022,1690,1690,1690,1690,0
|
|
20240809,150800,278092022,1690,1690,1690,1690,0
|
|
20240809,150700,278092022,1690,1690,1690,1690,0
|
|
20240809,150600,278092022,1690,1690,1690,1690,0
|
|
20240809,150500,278092022,1690,1690,1690,1690,11
|
|
20240809,150400,278073432,1694,1694,1694,1694,0
|
|
20240809,150300,278073432,1694,1694,1694,1694,0
|
|
20240809,150200,278073432,1694,1694,1694,1694,0
|
|
20240809,150100,278073432,1694,1694,1694,1694,0
|
|
20240809,150000,278073432,1694,1694,1694,1694,0
|
|
20240809,145900,278073432,1694,1694,1694,1694,0
|
|
20240809,145800,278073432,1694,1694,1694,1694,0
|
|
20240809,145700,278073432,1694,1694,1694,1694,0
|
|
20240809,145600,278073432,1694,1694,1694,1694,0
|
|
20240809,145500,278073432,1694,1694,1694,1694,0
|
|
20240809,145400,278073432,1694,1694,1694,1694,0
|
|
20240809,145300,278073432,1694,1694,1694,1694,0
|
|
20240809,145200,278073432,1694,1694,1694,1694,0
|
|
20240809,145100,278073432,1694,1694,1694,1694,0
|
|
20240809,145000,278073432,1694,1694,1694,1694,2001
|
|
20240809,144900,274683738,1679,1679,1679,1679,217
|
|
20240809,144800,274319395,1700,1700,1700,1700,0
|
|
20240809,144700,274319395,1700,1700,1700,1700,0
|
|
20240809,144600,274319395,1700,1700,1700,1700,0
|
|
20240809,144500,274319395,1700,1700,1700,1700,0
|
|
20240809,144400,274319395,1700,1700,1700,1700,0
|
|
20240809,144300,274319395,1700,1700,1700,1700,0
|
|
20240809,144200,274319395,1700,1700,1700,1700,0
|
|
20240809,144100,274319395,1700,1700,1700,1700,0
|
|
20240809,144000,274319395,1700,1669,1700,1669,5208
|
|
20240809,143900,265618148,1669,1669,1669,1669,1777
|
|
20240809,143800,262652335,1659,1660,1660,1659,431
|
|
20240809,143700,261937136,1659,1659,1659,1659,0
|
|
20240809,143600,261937136,1659,1660,1660,1659,100
|
|
20240809,143500,261771137,1660,1660,1660,1660,1
|
|
20240809,143400,261769477,1659,1659,1659,1659,0
|
|
20240809,143300,261769477,1659,1659,1659,1659,0
|
|
20240809,143200,261769477,1659,1659,1659,1659,0
|
|
20240809,143100,261769477,1659,1659,1659,1659,0
|
|
20240809,143000,261769477,1659,1669,1669,1659,1000
|
|
20240809,142900,260105344,1669,1669,1669,1669,0
|
|
20240809,142800,260105344,1669,1669,1669,1669,0
|
|
20240809,142700,260105344,1669,1669,1669,1669,0
|
|
20240809,142600,260105344,1669,1661,1669,1661,201
|
|
20240809,142500,259771307,1660,1660,1660,1660,0
|
|
20240809,142400,259771307,1660,1662,1662,1660,386
|
|
20240809,142300,259130345,1670,1670,1670,1670,0
|
|
20240809,142200,259130345,1670,1670,1670,1670,0
|
|
20240809,142100,259130345,1670,1670,1670,1670,0
|
|
20240809,142000,259130345,1670,1670,1670,1670,0
|
|
20240809,141900,259130345,1670,1662,1670,1662,2
|
|
20240809,141800,259127013,1662,1662,1662,1662,0
|
|
20240809,141700,259127013,1662,1660,1662,1659,1055
|
|
20240809,141600,257374319,1662,1666,1666,1662,5593
|
|
20240809,141500,248077429,1666,1667,1667,1666,200
|
|
20240809,141400,247744228,1671,1671,1671,1671,100
|
|
20240809,141300,247577128,1666,1666,1666,1666,0
|
|
20240809,141200,247577128,1666,1666,1666,1666,1279
|
|
20240809,141100,245446314,1666,1669,1669,1666,436
|
|
20240809,141000,244719901,1672,1672,1672,1672,0
|
|
20240809,140900,244719901,1672,1672,1672,1672,0
|
|
20240809,140800,244719901,1672,1671,1672,1671,300
|
|
20240809,140700,244218304,1670,1670,1670,1670,2
|
|
20240809,140600,244214964,1669,1669,1669,1669,0
|
|
20240809,140500,244214964,1669,1669,1669,1669,0
|
|
20240809,140400,244214964,1669,1669,1669,1669,0
|
|
20240809,140300,244214964,1669,1669,1669,1669,0
|
|
20240809,140200,244214964,1669,1669,1669,1669,5
|
|
20240809,140100,244206619,1670,1680,1680,1670,6713
|
|
20240809,140000,232977195,1680,1680,1680,1680,90
|
|
20240809,135900,232825995,1680,1683,1683,1680,550
|
|
20240809,135800,231901982,1683,1683,1683,1683,0
|
|
20240809,135700,231901982,1683,1683,1683,1683,0
|
|
20240809,135600,231901982,1683,1683,1683,1683,450
|
|
20240809,135500,231144632,1683,1683,1683,1683,30
|
|
20240809,135400,231094142,1689,1689,1689,1689,0
|
|
20240809,135300,231094142,1689,1689,1689,1689,133
|
|
20240809,135200,230869505,1689,1689,1689,1689,0
|
|
20240809,135100,230869505,1689,1689,1689,1689,0
|
|
20240809,135000,230869505,1689,1689,1689,1689,207
|
|
20240809,134900,230519882,1690,1690,1690,1690,0
|
|
20240809,134800,230519882,1690,1690,1690,1690,0
|
|
20240809,134700,230519882,1690,1690,1690,1690,0
|
|
20240809,134600,230519882,1690,1690,1690,1690,0
|
|
20240809,134500,230519882,1690,1690,1690,1690,0
|
|
20240809,134400,230519882,1690,1690,1690,1690,0
|
|
20240809,134300,230519882,1690,1690,1690,1690,0
|
|
20240809,134200,230519882,1690,1690,1690,1690,0
|
|
20240809,134100,230519882,1690,1690,1690,1690,0
|
|
20240809,134000,230519882,1690,1690,1690,1690,0
|
|
20240809,133900,230519882,1690,1690,1690,1690,1
|
|
20240809,133800,230518192,1684,1684,1684,1684,295
|
|
20240809,133700,230021412,1684,1684,1684,1684,0
|
|
20240809,133600,230021412,1684,1684,1684,1684,1
|
|
20240809,133500,230019728,1684,1684,1684,1684,5
|
|
20240809,133400,230011308,1684,1684,1684,1684,2
|
|
20240809,133300,230007940,1684,1684,1684,1684,0
|
|
20240809,133200,230007940,1684,1684,1684,1684,0
|
|
20240809,133100,230007940,1684,1685,1685,1684,313
|
|
20240809,133000,229480637,1685,1685,1685,1685,0
|
|
20240809,132900,229480637,1685,1685,1685,1685,0
|
|
20240809,132800,229480637,1685,1685,1685,1685,0
|
|
20240809,132700,229480637,1685,1686,1686,1685,100
|
|
20240809,132600,229312129,1689,1689,1689,1689,0
|
|
20240809,132500,229312129,1689,1689,1689,1689,0
|
|
20240809,132400,229312129,1689,1689,1689,1689,0
|
|
20240809,132300,229312129,1689,1689,1689,1689,0
|
|
20240809,132200,229312129,1689,1689,1689,1689,0
|
|
20240809,132100,229312129,1689,1689,1689,1689,0
|
|
20240809,132000,229312129,1689,1689,1689,1689,0
|
|
20240809,131900,229312129,1689,1689,1689,1689,0
|
|
20240809,131800,229312129,1689,1689,1689,1689,0
|
|
20240809,131700,229312129,1689,1689,1689,1689,0
|
|
20240809,131600,229312129,1689,1689,1689,1689,0
|
|
20240809,131500,229312129,1689,1689,1689,1689,0
|
|
20240809,131400,229312129,1689,1689,1689,1689,0
|
|
20240809,131300,229312129,1689,1689,1689,1689,0
|
|
20240809,131200,229312129,1689,1689,1689,1689,0
|
|
20240809,131100,229312129,1689,1689,1689,1689,0
|
|
20240809,131000,229312129,1689,1689,1689,1689,0
|
|
20240809,130900,229312129,1689,1689,1689,1689,1
|
|
20240809,130800,229310440,1686,1686,1686,1686,0
|
|
20240809,130700,229310440,1686,1686,1686,1686,0
|
|
20240809,130600,229310440,1686,1686,1686,1686,0
|
|
20240809,130500,229310440,1686,1686,1686,1686,0
|
|
20240809,130400,229310440,1686,1686,1686,1686,0
|
|
20240809,130300,229310440,1686,1686,1686,1686,1020
|
|
20240809,130200,227590720,1686,1687,1693,1686,361
|
|
20240809,130100,226981313,1687,1687,1687,1687,404
|
|
20240809,130000,226299765,1693,1693,1693,1693,0
|
|
20240809,125900,226299765,1693,1693,1693,1693,0
|
|
20240809,125800,226299765,1693,1693,1693,1693,14
|
|
20240809,125700,226276063,1693,1693,1693,1693,21
|
|
20240809,125600,226240510,1693,1693,1693,1693,0
|
|
20240809,125500,226240510,1693,1693,1693,1693,0
|
|
20240809,125400,226240510,1693,1693,1693,1693,0
|
|
20240809,125300,226240510,1693,1693,1693,1693,0
|
|
20240809,125200,226240510,1693,1693,1693,1693,0
|
|
20240809,125100,226240510,1693,1693,1693,1693,0
|
|
20240809,125000,226240510,1693,1693,1693,1693,0
|
|
20240809,124900,226240510,1693,1693,1693,1693,0
|
|
20240809,124800,226240510,1693,1693,1693,1693,0
|
|
20240809,124700,226240510,1693,1693,1693,1693,0
|
|
20240809,124600,226240510,1693,1693,1693,1693,0
|
|
20240809,124500,226240510,1693,1693,1693,1693,10
|
|
20240809,124400,226223580,1693,1693,1693,1693,100
|
|
20240809,124300,226054280,1693,1693,1693,1693,0
|
|
20240809,124200,226054280,1693,1693,1693,1693,0
|
|
20240809,124100,226054280,1693,1693,1693,1693,0
|
|
20240809,124000,226054280,1693,1693,1693,1693,0
|
|
20240809,123900,226054280,1693,1693,1693,1693,0
|
|
20240809,123800,226054280,1693,1693,1693,1693,0
|
|
20240809,123700,226054280,1693,1693,1693,1693,0
|
|
20240809,123600,226054280,1693,1693,1693,1693,50
|
|
20240809,123500,225969630,1694,1694,1694,1694,0
|
|
20240809,123400,225969630,1694,1694,1694,1694,0
|
|
20240809,123300,225969630,1694,1694,1694,1694,0
|
|
20240809,123200,225969630,1694,1694,1694,1694,0
|
|
20240809,123100,225969630,1694,1694,1694,1694,0
|
|
20240809,123000,225969630,1694,1694,1694,1694,0
|
|
20240809,122900,225969630,1694,1694,1694,1694,0
|
|
20240809,122800,225969630,1694,1694,1694,1694,0
|
|
20240809,122700,225969630,1694,1694,1694,1694,0
|
|
20240809,122600,225969630,1694,1694,1694,1694,0
|
|
20240809,122500,225969630,1694,1693,1694,1693,197
|
|
20240809,122400,225636093,1693,1693,1693,1693,0
|
|
20240809,122300,225636093,1693,1693,1693,1693,0
|
|
20240809,122200,225636093,1693,1693,1693,1693,0
|
|
20240809,122100,225636093,1693,1693,1693,1693,0
|
|
20240809,122000,225636093,1693,1693,1693,1693,0
|
|
20240809,121900,225636093,1693,1693,1693,1693,0
|
|
20240809,121800,225636093,1693,1692,1693,1692,21
|
|
20240809,121700,225600560,1695,1695,1695,1695,0
|
|
20240809,121600,225600560,1695,1695,1695,1695,0
|
|
20240809,121500,225600560,1695,1695,1695,1695,0
|
|
20240809,121400,225600560,1695,1695,1695,1695,0
|
|
20240809,121300,225600560,1695,1695,1695,1695,0
|
|
20240809,121200,225600560,1695,1695,1695,1695,0
|
|
20240809,121100,225600560,1695,1695,1695,1695,0
|
|
20240809,121000,225600560,1695,1695,1695,1695,201
|
|
20240809,120900,225259865,1695,1695,1695,1695,0
|
|
20240809,120800,225259865,1695,1695,1695,1695,0
|
|
20240809,120700,225259865,1695,1695,1695,1695,0
|
|
20240809,120600,225259865,1695,1695,1695,1695,0
|
|
20240809,120500,225259865,1695,1695,1695,1695,0
|
|
20240809,120400,225259865,1695,1695,1695,1695,0
|
|
20240809,120300,225259865,1695,1695,1695,1695,0
|
|
20240809,120200,225259865,1695,1695,1695,1695,0
|
|
20240809,120100,225259865,1695,1695,1695,1695,0
|
|
20240809,120000,225259865,1695,1695,1695,1695,0
|
|
20240809,115900,225259865,1695,1695,1695,1695,100
|
|
20240809,115800,225090365,1687,1689,1689,1687,1500
|
|
20240809,115700,222558365,1695,1695,1695,1695,0
|
|
20240809,115600,222558365,1695,1695,1695,1695,1
|
|
20240809,115500,222556670,1687,1687,1687,1687,0
|
|
20240809,115400,222556670,1687,1687,1687,1687,0
|
|
20240809,115300,222556670,1687,1687,1687,1687,0
|
|
20240809,115200,222556670,1687,1689,1689,1687,2144
|
|
20240809,115100,218939399,1700,1700,1700,1700,1000
|
|
20240809,115000,217239399,1686,1686,1686,1686,0
|
|
20240809,114900,217239399,1686,1704,1705,1686,1293
|
|
20240809,114800,215040424,1708,1708,1708,1708,1
|
|
20240809,114700,215038716,1683,1690,1690,1683,2128
|
|
20240809,114600,211454814,1690,1692,1692,1690,50
|
|
20240809,114500,211370311,1695,1695,1695,1695,339
|
|
20240809,114400,210795706,1695,1700,1700,1695,1600
|
|
20240809,114300,208082181,1710,1710,1710,1710,0
|
|
20240809,114200,208082181,1710,1710,1710,1710,0
|
|
20240809,114100,208082181,1710,1710,1710,1710,0
|
|
20240809,114000,208082181,1710,1710,1710,1710,0
|
|
20240809,113900,208082181,1710,1708,1710,1708,26
|
|
20240809,113800,208037771,1708,1708,1708,1708,0
|
|
20240809,113700,208037771,1708,1708,1708,1708,0
|
|
20240809,113600,208037771,1708,1708,1708,1708,0
|
|
20240809,113500,208037771,1708,1707,1708,1707,201
|
|
20240809,113400,207694663,1707,1700,1707,1700,294
|
|
20240809,113300,207194856,1707,1707,1707,1707,0
|
|
20240809,113200,207194856,1707,1707,1707,1707,0
|
|
20240809,113100,207194856,1707,1707,1707,1707,1
|
|
20240809,113000,207193149,1706,1707,1707,1706,624
|
|
20240809,112900,206128604,1706,1706,1706,1706,91
|
|
20240809,112800,205973358,1706,1706,1706,1706,1
|
|
20240809,112700,205971652,1700,1700,1700,1700,0
|
|
20240809,112600,205971652,1700,1700,1700,1700,10
|
|
20240809,112500,205954652,1706,1706,1706,1706,0
|
|
20240809,112400,205954652,1706,1706,1706,1706,1
|
|
20240809,112300,205952946,1700,1706,1706,1700,11
|
|
20240809,112200,205934240,1708,1708,1708,1708,0
|
|
20240809,112100,205934240,1708,1708,1708,1708,0
|
|
20240809,112000,205934240,1708,1708,1708,1708,0
|
|
20240809,111900,205934240,1708,1708,1708,1708,0
|
|
20240809,111800,205934240,1708,1695,1708,1695,688
|
|
20240809,111700,204765249,1700,1700,1700,1700,0
|
|
20240809,111600,204765249,1700,1700,1700,1700,0
|
|
20240809,111500,204765249,1700,1700,1700,1700,3
|
|
20240809,111400,204760149,1700,1700,1700,1700,0
|
|
20240809,111300,204760149,1700,1700,1700,1700,329
|
|
20240809,111200,204200849,1700,1700,1700,1700,0
|
|
20240809,111100,204200849,1700,1700,1700,1700,776
|
|
20240809,111000,202881649,1700,1700,1700,1700,0
|
|
20240809,110900,202881649,1700,1700,1700,1700,0
|
|
20240809,110800,202881649,1700,1700,1700,1700,0
|
|
20240809,110700,202881649,1700,1700,1700,1700,1
|
|
20240809,110600,202879949,1688,1692,1692,1688,497
|
|
20240809,110500,202040916,1692,1692,1692,1692,0
|
|
20240809,110400,202040916,1692,1694,1694,1692,661
|
|
20240809,110300,200922489,1702,1702,1702,1702,0
|
|
20240809,110200,200922489,1702,1710,1710,1702,805
|
|
20240809,110100,199551760,1703,1703,1703,1703,0
|
|
20240809,110000,199551760,1703,1703,1703,1703,100
|
|
20240809,105900,199381460,1703,1703,1703,1703,0
|
|
20240809,105800,199381460,1703,1703,1703,1703,0
|
|
20240809,105700,199381460,1703,1703,1703,1703,26
|
|
20240809,105600,199337182,1712,1712,1712,1712,0
|
|
20240809,105500,199337182,1712,1712,1712,1712,0
|
|
20240809,105400,199337182,1712,1712,1712,1712,0
|
|
20240809,105300,199337182,1712,1712,1712,1712,50
|
|
20240809,105200,199251582,1714,1714,1714,1714,0
|
|
20240809,105100,199251582,1714,1714,1714,1714,0
|
|
20240809,105000,199251582,1714,1714,1714,1714,0
|
|
20240809,104900,199251582,1714,1713,1714,1713,500
|
|
20240809,104800,198394636,1713,1713,1713,1713,0
|
|
20240809,104700,198394636,1713,1713,1713,1713,22
|
|
20240809,104600,198356950,1714,1714,1714,1714,0
|
|
20240809,104500,198356950,1714,1714,1714,1714,100
|
|
20240809,104400,198185550,1713,1713,1713,1713,30
|
|
20240809,104300,198134160,1714,1713,1714,1713,1196
|
|
20240809,104200,196084517,1714,1702,1714,1702,94
|
|
20240809,104100,195923503,1701,1698,1701,1698,833
|
|
20240809,104000,194507650,1698,1698,1698,1698,0
|
|
20240809,103900,194507650,1698,1698,1698,1698,0
|
|
20240809,103800,194507650,1698,1698,1698,1698,0
|
|
20240809,103700,194507650,1698,1698,1698,1698,1
|
|
20240809,103600,194505952,1699,1699,1699,1699,0
|
|
20240809,103500,194505952,1699,1690,1699,1690,1468
|
|
20240809,103400,192019928,1689,1689,1689,1689,9
|
|
20240809,103300,192004727,1689,1689,1689,1689,0
|
|
20240809,103200,192004727,1689,1689,1689,1689,64
|
|
20240809,103100,191896631,1686,1686,1686,1686,1
|
|
20240809,103000,191894945,1686,1686,1686,1686,0
|
|
20240809,102900,191894945,1686,1686,1686,1686,32
|
|
20240809,102800,191840993,1689,1689,1689,1689,10
|
|
20240809,102700,191824103,1690,1690,1690,1690,0
|
|
20240809,102600,191824103,1690,1690,1690,1690,475
|
|
20240809,102500,191021353,1684,1684,1684,1684,0
|
|
20240809,102400,191021353,1684,1686,1686,1684,1000
|
|
20240809,102300,189336753,1690,1690,1690,1690,0
|
|
20240809,102200,189336753,1690,1690,1690,1690,0
|
|
20240809,102100,189336753,1690,1690,1690,1690,0
|
|
20240809,102000,189336753,1690,1690,1690,1690,0
|
|
20240809,101900,189336753,1690,1690,1690,1690,0
|
|
20240809,101800,189336753,1690,1690,1690,1690,0
|
|
20240809,101700,189336753,1690,1690,1690,1690,0
|
|
20240809,101600,189336753,1690,1690,1690,1690,0
|
|
20240809,101500,189336753,1690,1690,1690,1690,0
|
|
20240809,101400,189336753,1690,1684,1692,1682,3025
|
|
20240809,101300,184243801,1683,1686,1686,1683,510
|
|
20240809,101200,183384773,1696,1696,1696,1696,900
|
|
20240809,101100,181858373,1695,1695,1695,1695,287
|
|
20240809,101000,181371908,1697,1697,1697,1697,0
|
|
20240809,100900,181371908,1697,1697,1697,1697,110
|
|
20240809,100800,181185238,1695,1695,1695,1695,0
|
|
20240809,100700,181185238,1695,1695,1695,1695,5
|
|
20240809,100600,181176763,1697,1697,1697,1697,0
|
|
20240809,100500,181176763,1697,1697,1697,1697,1
|
|
20240809,100400,181175066,1695,1695,1695,1695,0
|
|
20240809,100300,181175066,1695,1695,1695,1695,708
|
|
20240809,100200,179975006,1695,1695,1695,1695,0
|
|
20240809,100100,179975006,1695,1695,1695,1695,19
|
|
20240809,100000,179942801,1695,1695,1695,1695,0
|
|
20240809,095900,179942801,1695,1696,1696,1695,55
|
|
20240809,095800,179849525,1696,1696,1696,1696,0
|
|
20240809,095700,179849525,1696,1696,1696,1696,0
|
|
20240809,095600,179849525,1696,1696,1696,1696,0
|
|
20240809,095500,179849525,1696,1696,1696,1696,500
|
|
20240809,095400,179001525,1696,1696,1696,1696,0
|
|
20240809,095300,179001525,1696,1696,1696,1696,2
|
|
20240809,095200,178998133,1697,1697,1697,1697,0
|
|
20240809,095100,178998133,1697,1697,1697,1697,0
|
|
20240809,095000,178998133,1697,1697,1697,1697,0
|
|
20240809,094900,178998133,1697,1692,1697,1692,1000
|
|
20240809,094800,177302702,1692,1692,1692,1692,572
|
|
20240809,094700,176334878,1691,1691,1691,1691,93
|
|
20240809,094600,176177615,1683,1686,1686,1683,80
|
|
20240809,094500,176042835,1695,1695,1695,1695,0
|
|
20240809,094400,176042835,1695,1695,1695,1695,0
|
|
20240809,094300,176042835,1695,1695,1695,1695,0
|
|
20240809,094200,176042835,1695,1695,1695,1695,2
|
|
20240809,094100,176039445,1695,1695,1695,1695,0
|
|
20240809,094000,176039445,1695,1695,1695,1695,0
|
|
20240809,093900,176039445,1695,1695,1695,1695,5
|
|
20240809,093800,176030970,1683,1683,1683,1683,0
|
|
20240809,093700,176030970,1683,1683,1683,1683,0
|
|
20240809,093600,176030970,1683,1683,1683,1683,100
|
|
20240809,093500,175862670,1697,1685,1697,1685,2000
|
|
20240809,093400,172476541,1682,1682,1682,1682,3173
|
|
20240809,093300,167139555,1682,1687,1687,1682,2000
|
|
20240809,093200,163772570,1693,1693,1693,1693,683
|
|
20240809,093100,162616251,1688,1688,1688,1688,155
|
|
20240809,093000,162354611,1688,1690,1690,1688,6845
|
|
20240809,092900,150798293,1690,1693,1693,1690,111
|
|
20240809,092800,150610373,1693,1692,1693,1689,2644
|
|
20240809,092700,146141030,1692,1693,1693,1692,1778
|
|
20240809,092600,143131006,1693,1693,1693,1693,18
|
|
20240809,092500,143100532,1695,1693,1698,1692,1510
|
|
20240809,092400,140542701,1695,1696,1696,1695,585
|
|
20240809,092300,139551080,1692,1704,1704,1692,1757
|
|
20240809,092200,136559886,1715,1714,1715,1714,501
|
|
20240809,092100,135701171,1714,1714,1714,1714,0
|
|
20240809,092000,135701171,1714,1705,1714,1704,838
|
|
20240809,091900,134272315,1712,1712,1713,1712,461
|
|
20240809,091800,133483082,1711,1704,1711,1704,101
|
|
20240809,091700,133310278,1704,1705,1705,1704,2303
|
|
20240809,091600,129385866,1705,1705,1705,1705,1348
|
|
20240809,091500,127087526,1720,1720,1720,1705,11758
|
|
20240809,091400,106947518,1724,1726,1732,1724,410
|
|
20240809,091300,106240164,1736,1736,1736,1736,195
|
|
20240809,091200,105901644,1736,1725,1739,1725,946
|
|
20240809,091100,104258096,1739,1739,1739,1739,0
|
|
20240809,091000,104258096,1739,1725,1740,1724,4228
|
|
20240809,090900,96919381,1738,1721,1738,1721,5835
|
|
20240809,090800,86793949,1733,1729,1733,1722,1597
|
|
20240809,090700,84036211,1713,1727,1733,1713,10
|
|
20240809,090600,84018988,1711,1748,1748,1710,5537
|
|
20240809,090500,74383543,1748,1772,1772,1747,6567
|
|
20240809,090400,62812004,1755,1704,1755,1703,14619
|
|
20240809,090300,37393944,1703,1728,1729,1703,1291
|
|
20240809,090200,35174849,1729,1725,1730,1710,2715
|
|
20240809,090100,30492965,1725,1740,1740,1711,1701
|
|
20240809,090000,27559468,1750,1790,1790,1710,15323
|