677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201400,312312590,2665,2665,2665,2665,2018
|
|
20240813,201300,312312590,2665,2665,2665,2665,0
|
|
20240813,201200,312312590,2665,2665,2665,2665,0
|
|
20240813,201100,312312590,2665,2665,2665,2665,0
|
|
20240813,201000,312312590,2665,2665,2665,2665,0
|
|
20240813,200900,312312590,2665,2665,2665,2665,0
|
|
20240813,200800,312312590,2665,2665,2665,2665,0
|
|
20240813,200700,312312590,2665,2665,2665,2665,0
|
|
20240813,200600,312312590,2665,2665,2665,2665,0
|
|
20240813,200500,312312590,2665,2665,2665,2665,0
|
|
20240813,200400,312312590,2665,2665,2665,2665,0
|
|
20240813,200300,312312590,2665,2665,2665,2665,0
|
|
20240813,200200,312312590,2665,2665,2665,2665,0
|
|
20240813,200100,312312590,2665,2665,2665,2665,0
|
|
20240813,200000,312312590,2665,2665,2665,2665,0
|
|
20240813,195900,312312590,2665,2665,2665,2665,0
|
|
20240813,195800,312312590,2665,2665,2665,2665,0
|
|
20240813,195700,312312590,2665,2665,2665,2665,0
|
|
20240813,195600,312312590,2665,2665,2665,2665,0
|
|
20240813,195500,312312590,2665,2665,2665,2665,0
|
|
20240813,195400,312312590,2665,2665,2665,2665,0
|
|
20240813,195300,312312590,2665,2665,2665,2665,0
|
|
20240813,195200,312312590,2665,2665,2665,2665,0
|
|
20240813,195100,312312590,2665,2665,2665,2665,0
|
|
20240813,195000,312312590,2665,2665,2665,2665,0
|
|
20240813,194900,312312590,2665,2665,2665,2665,0
|
|
20240813,194800,312312590,2665,2665,2665,2665,0
|
|
20240813,194700,312312590,2665,2665,2665,2665,0
|
|
20240813,194600,312312590,2665,2665,2665,2665,0
|
|
20240813,194500,312312590,2665,2665,2665,2665,0
|
|
20240813,194400,312312590,2665,2665,2665,2665,2018
|
|
20240813,194300,312312590,2665,2665,2665,2665,0
|
|
20240813,194200,312312590,2665,2665,2665,2665,0
|
|
20240813,194100,312312590,2665,2665,2665,2665,0
|
|
20240813,194000,312312590,2665,2665,2665,2665,0
|
|
20240813,193900,312312590,2665,2665,2665,2665,0
|
|
20240813,193800,312312590,2665,2665,2665,2665,0
|
|
20240813,193700,312312590,2665,2665,2665,2665,0
|
|
20240813,193600,312312590,2665,2665,2665,2665,0
|
|
20240813,193500,312312590,2665,2665,2665,2665,0
|
|
20240813,193400,312312590,2665,2665,2665,2665,0
|
|
20240813,193300,312312590,2665,2665,2665,2665,0
|
|
20240813,193200,312312590,2665,2665,2665,2665,0
|
|
20240813,193100,312312590,2665,2665,2665,2665,0
|
|
20240813,193000,312312590,2665,2665,2665,2665,0
|
|
20240813,192900,312312590,2665,2665,2665,2665,0
|
|
20240813,192800,312312590,2665,2665,2665,2665,0
|
|
20240813,192700,312312590,2665,2665,2665,2665,0
|
|
20240813,192600,312312590,2665,2665,2665,2665,0
|
|
20240813,192500,312312590,2665,2665,2665,2665,0
|
|
20240813,192400,312312590,2665,2665,2665,2665,0
|
|
20240813,192300,312312590,2665,2665,2665,2665,0
|
|
20240813,192200,312312590,2665,2665,2665,2665,0
|
|
20240813,192100,312312590,2665,2665,2665,2665,0
|
|
20240813,192000,312312590,2665,2665,2665,2665,0
|
|
20240813,191900,312312590,2665,2665,2665,2665,0
|
|
20240813,191800,312312590,2665,2665,2665,2665,0
|
|
20240813,191700,312312590,2665,2665,2665,2665,0
|
|
20240813,191600,312312590,2665,2665,2665,2665,0
|
|
20240813,191500,312312590,2665,2665,2665,2665,0
|
|
20240813,191400,312312590,2665,2665,2665,2665,2018
|
|
20240813,191300,312312590,2665,2665,2665,2665,0
|
|
20240813,191200,312312590,2665,2665,2665,2665,0
|
|
20240813,191100,312312590,2665,2665,2665,2665,0
|
|
20240813,191000,312312590,2665,2665,2665,2665,0
|
|
20240813,190900,312312590,2665,2665,2665,2665,0
|
|
20240813,190800,312312590,2665,2665,2665,2665,0
|
|
20240813,190700,312312590,2665,2665,2665,2665,0
|
|
20240813,190600,312312590,2665,2665,2665,2665,0
|
|
20240813,190500,312312590,2665,2665,2665,2665,0
|
|
20240813,190400,312312590,2665,2665,2665,2665,0
|
|
20240813,190300,312312590,2665,2665,2665,2665,0
|
|
20240813,190200,312312590,2665,2665,2665,2665,0
|
|
20240813,190100,312312590,2665,2665,2665,2665,0
|
|
20240813,190000,312312590,2665,2665,2665,2665,0
|
|
20240813,185900,312312590,2665,2665,2665,2665,0
|
|
20240813,185800,312312590,2665,2665,2665,2665,0
|
|
20240813,185700,312312590,2665,2665,2665,2665,0
|
|
20240813,185600,312312590,2665,2665,2665,2665,0
|
|
20240813,185500,312312590,2665,2665,2665,2665,0
|
|
20240813,185400,312312590,2665,2665,2665,2665,0
|
|
20240813,185300,312312590,2665,2665,2665,2665,0
|
|
20240813,185200,312312590,2665,2665,2665,2665,0
|
|
20240813,185100,312312590,2665,2665,2665,2665,0
|
|
20240813,185000,312312590,2665,2665,2665,2665,0
|
|
20240813,184900,312312590,2665,2665,2665,2665,0
|
|
20240813,184800,312312590,2665,2665,2665,2665,0
|
|
20240813,184700,312312590,2665,2665,2665,2665,0
|
|
20240813,184600,312312590,2665,2665,2665,2665,0
|
|
20240813,184500,312312590,2665,2665,2665,2665,0
|
|
20240813,184400,312312590,2665,2665,2665,2665,2018
|
|
20240813,184300,312312590,2665,2665,2665,2665,0
|
|
20240813,184200,312312590,2665,2665,2665,2665,0
|
|
20240813,184100,312312590,2665,2665,2665,2665,0
|
|
20240813,184000,312312590,2665,2665,2665,2665,0
|
|
20240813,183900,312312590,2665,2665,2665,2665,0
|
|
20240813,183800,312312590,2665,2665,2665,2665,0
|
|
20240813,183700,312312590,2665,2665,2665,2665,0
|
|
20240813,183600,312312590,2665,2665,2665,2665,0
|
|
20240813,183500,312312590,2665,2665,2665,2665,0
|
|
20240813,183400,312312590,2665,2665,2665,2665,0
|
|
20240813,183300,312312590,2665,2665,2665,2665,0
|
|
20240813,183200,312312590,2665,2665,2665,2665,0
|
|
20240813,183100,312312590,2665,2665,2665,2665,0
|
|
20240813,183000,312312590,2665,2665,2665,2665,0
|
|
20240813,182900,312312590,2665,2665,2665,2665,0
|
|
20240813,182800,312312590,2665,2665,2665,2665,0
|
|
20240813,182700,312312590,2665,2665,2665,2665,0
|
|
20240813,182600,312312590,2665,2665,2665,2665,0
|
|
20240813,182500,312312590,2665,2665,2665,2665,0
|
|
20240813,182400,312312590,2665,2665,2665,2665,0
|
|
20240813,182300,312312590,2665,2665,2665,2665,0
|
|
20240813,182200,312312590,2665,2665,2665,2665,0
|
|
20240813,182100,312312590,2665,2665,2665,2665,0
|
|
20240813,182000,312312590,2665,2665,2665,2665,0
|
|
20240813,181900,312312590,2665,2665,2665,2665,0
|
|
20240813,181800,312312590,2665,2665,2665,2665,0
|
|
20240813,181700,312312590,2665,2665,2665,2665,0
|
|
20240813,181600,312312590,2665,2665,2665,2665,0
|
|
20240813,181500,312312590,2665,2665,2665,2665,0
|
|
20240813,181400,312312590,2665,2665,2665,2665,2018
|
|
20240813,181300,312312590,2665,2665,2665,2665,0
|
|
20240813,181200,312312590,2665,2665,2665,2665,0
|
|
20240813,181100,312312590,2665,2665,2665,2665,0
|
|
20240813,181000,312312590,2665,2665,2665,2665,0
|
|
20240813,180900,312312590,2665,2665,2665,2665,0
|
|
20240813,180800,312312590,2665,2665,2665,2665,0
|
|
20240813,180700,312312590,2665,2665,2665,2665,0
|
|
20240813,180600,312312590,2665,2665,2665,2665,0
|
|
20240813,180500,312312590,2665,2665,2665,2665,0
|
|
20240813,180400,312312590,2665,2665,2665,2665,0
|
|
20240813,180300,312312590,2665,2665,2665,2665,0
|
|
20240813,180200,312312590,2665,2665,2665,2665,0
|
|
20240813,180100,312312590,2665,2665,2665,2665,0
|
|
20240813,180000,312312590,2665,2665,2665,2665,0
|
|
20240813,175900,312312590,2665,2665,2665,2665,0
|
|
20240813,175800,312312590,2665,2665,2665,2665,0
|
|
20240813,175700,312312590,2665,2665,2665,2665,0
|
|
20240813,175600,312312590,2665,2665,2665,2665,0
|
|
20240813,175500,312312590,2665,2665,2665,2665,0
|
|
20240813,175400,312312590,2665,2665,2665,2665,0
|
|
20240813,175300,312312590,2665,2665,2665,2665,0
|
|
20240813,175200,312312590,2665,2665,2665,2665,0
|
|
20240813,175100,312312590,2665,2665,2665,2665,0
|
|
20240813,175000,312312590,2665,2665,2665,2665,0
|
|
20240813,174900,312312590,2665,2665,2665,2665,0
|
|
20240813,174800,312312590,2665,2665,2665,2665,0
|
|
20240813,174700,312312590,2665,2665,2665,2665,0
|
|
20240813,174600,312312590,2665,2665,2665,2665,0
|
|
20240813,174500,312312590,2665,2665,2665,2665,0
|
|
20240813,174400,312312590,2665,2665,2665,2665,2018
|
|
20240813,174300,312312590,2665,2665,2665,2665,0
|
|
20240813,174200,312312590,2665,2665,2665,2665,0
|
|
20240813,174100,312312590,2665,2665,2665,2665,0
|
|
20240813,174000,312312590,2665,2665,2665,2665,0
|
|
20240813,173900,312312590,2665,2665,2665,2665,0
|
|
20240813,173800,312312590,2665,2665,2665,2665,0
|
|
20240813,173700,312312590,2665,2665,2665,2665,0
|
|
20240813,173600,312312590,2665,2665,2665,2665,0
|
|
20240813,173500,312312590,2665,2665,2665,2665,0
|
|
20240813,173400,312312590,2665,2665,2665,2665,0
|
|
20240813,173300,312312590,2665,2665,2665,2665,0
|
|
20240813,173200,312312590,2665,2665,2665,2665,0
|
|
20240813,173100,312312590,2665,2665,2665,2665,0
|
|
20240813,173000,312312590,2665,2665,2665,2665,0
|
|
20240813,172900,312312590,2665,2665,2665,2665,0
|
|
20240813,172800,312312590,2665,2665,2665,2665,0
|
|
20240813,172700,312312590,2665,2665,2665,2665,0
|
|
20240813,172600,312312590,2665,2665,2665,2665,0
|
|
20240813,172500,312312590,2665,2665,2665,2665,0
|
|
20240813,172400,312312590,2665,2665,2665,2665,0
|
|
20240813,172300,312312590,2665,2665,2665,2665,0
|
|
20240813,172200,312312590,2665,2665,2665,2665,0
|
|
20240813,172100,312312590,2665,2665,2665,2665,0
|
|
20240813,172000,312312590,2665,2665,2665,2665,0
|
|
20240813,171900,312312590,2665,2665,2665,2665,0
|
|
20240813,171800,312312590,2665,2665,2665,2665,0
|
|
20240813,171700,312312590,2665,2665,2665,2665,0
|
|
20240813,171600,312312590,2665,2665,2665,2665,0
|
|
20240813,171500,312312590,2665,2665,2665,2665,0
|
|
20240813,171400,312312590,2665,2665,2665,2665,2018
|
|
20240813,171300,312312590,2665,2665,2665,2665,0
|
|
20240813,171200,312312590,2665,2665,2665,2665,0
|
|
20240813,171100,312312590,2665,2665,2665,2665,0
|
|
20240813,171000,312312590,2665,2665,2665,2665,0
|
|
20240813,170900,312312590,2665,2665,2665,2665,0
|
|
20240813,170800,312312590,2665,2665,2665,2665,0
|
|
20240813,170700,312312590,2665,2665,2665,2665,0
|
|
20240813,170600,312312590,2665,2665,2665,2665,0
|
|
20240813,170500,312312590,2665,2665,2665,2665,0
|
|
20240813,170400,312312590,2665,2665,2665,2665,0
|
|
20240813,170300,312312590,2665,2665,2665,2665,0
|
|
20240813,170200,312312590,2665,2665,2665,2665,0
|
|
20240813,170100,312312590,2665,2665,2665,2665,0
|
|
20240813,170000,312312590,2665,2665,2665,2665,0
|
|
20240813,165900,312312590,2665,2665,2665,2665,0
|
|
20240813,165800,312312590,2665,2665,2665,2665,0
|
|
20240813,165700,312312590,2665,2665,2665,2665,0
|
|
20240813,165600,312312590,2665,2665,2665,2665,0
|
|
20240813,165500,312312590,2665,2665,2665,2665,0
|
|
20240813,165400,312312590,2665,2665,2665,2665,0
|
|
20240813,165300,312312590,2665,2665,2665,2665,0
|
|
20240813,165200,312312590,2665,2665,2665,2665,0
|
|
20240813,165100,312312590,2665,2665,2665,2665,0
|
|
20240813,165000,312312590,2665,2665,2665,2665,0
|
|
20240813,164900,312312590,2665,2665,2665,2665,0
|
|
20240813,164800,312312590,2665,2665,2665,2665,0
|
|
20240813,164700,312312590,2665,2665,2665,2665,0
|
|
20240813,164600,312312590,2665,2665,2665,2665,0
|
|
20240813,164500,312312590,2665,2665,2665,2665,0
|
|
20240813,164400,312312590,2665,2665,2665,2665,2018
|
|
20240813,164300,312312590,2665,2665,2665,2665,0
|
|
20240813,164200,312312590,2665,2665,2665,2665,0
|
|
20240813,164100,312312590,2665,2665,2665,2665,0
|
|
20240813,164000,312312590,2665,2665,2665,2665,0
|
|
20240813,163900,312312590,2665,2665,2665,2665,0
|
|
20240813,163800,312312590,2665,2665,2665,2665,0
|
|
20240813,163700,312312590,2665,2665,2665,2665,0
|
|
20240813,163600,312312590,2665,2665,2665,2665,0
|
|
20240813,163500,312312590,2665,2665,2665,2665,0
|
|
20240813,163400,312312590,2665,2665,2665,2665,0
|
|
20240813,163300,312312590,2665,2665,2665,2665,0
|
|
20240813,163200,312312590,2665,2665,2665,2665,0
|
|
20240813,163100,312312590,2665,2665,2665,2665,0
|
|
20240813,163000,312312590,2665,2665,2665,2665,0
|
|
20240813,162900,312312590,2665,2665,2665,2665,0
|
|
20240813,162800,312312590,2665,2665,2665,2665,0
|
|
20240813,162700,312312590,2665,2665,2665,2665,0
|
|
20240813,162600,312312590,2665,2665,2665,2665,0
|
|
20240813,162500,312312590,2665,2665,2665,2665,0
|
|
20240813,162400,312312590,2665,2665,2665,2665,0
|
|
20240813,162300,312312590,2665,2665,2665,2665,0
|
|
20240813,162200,312312590,2665,2665,2665,2665,0
|
|
20240813,162100,312312590,2665,2665,2665,2665,0
|
|
20240813,162000,312312590,2665,2665,2665,2665,0
|
|
20240813,161900,312312590,2665,2665,2665,2665,0
|
|
20240813,161800,312312590,2665,2665,2665,2665,0
|
|
20240813,161700,312312590,2665,2665,2665,2665,0
|
|
20240813,161600,312312590,2665,2665,2665,2665,0
|
|
20240813,161500,312312590,2665,2665,2665,2665,0
|
|
20240813,161400,312312590,2665,2665,2665,2665,2018
|
|
20240813,161300,312312590,2665,2665,2665,2665,0
|
|
20240813,161200,312312590,2665,2665,2665,2665,0
|
|
20240813,161100,312312590,2665,2665,2665,2665,0
|
|
20240813,161000,312312590,2665,2665,2665,2665,0
|
|
20240813,160900,312312590,2665,2665,2665,2665,0
|
|
20240813,160800,312312590,2665,2665,2665,2665,0
|
|
20240813,160700,312312590,2665,2665,2665,2665,0
|
|
20240813,160600,312312590,2665,2665,2665,2665,0
|
|
20240813,160500,312312590,2665,2665,2665,2665,0
|
|
20240813,160400,312312590,2665,2665,2665,2665,0
|
|
20240813,160300,312312590,2665,2665,2665,2665,0
|
|
20240813,160200,312312590,2665,2665,2665,2665,0
|
|
20240813,160100,312312590,2665,2665,2665,2665,0
|
|
20240813,160000,312312590,2665,2665,2665,2665,0
|
|
20240813,155900,312312590,2665,2665,2665,2665,0
|
|
20240813,155800,312312590,2665,2665,2665,2665,0
|
|
20240813,155700,312312590,2665,2665,2665,2665,0
|
|
20240813,155600,312312590,2665,2665,2665,2665,0
|
|
20240813,155500,312312590,2665,2665,2665,2665,0
|
|
20240813,155400,312312590,2665,2665,2665,2665,0
|
|
20240813,155300,312312590,2665,2665,2665,2665,0
|
|
20240813,155200,312312590,2665,2665,2665,2665,0
|
|
20240813,155100,312312590,2665,2665,2665,2665,0
|
|
20240813,155000,312312590,2665,2665,2665,2665,0
|
|
20240813,154900,312312590,2665,2665,2665,2665,0
|
|
20240813,154800,312312590,2665,2665,2665,2665,0
|
|
20240813,154700,312312590,2665,2665,2665,2665,0
|
|
20240813,154600,312312590,2665,2665,2665,2665,0
|
|
20240813,154500,312312590,2665,2665,2665,2665,0
|
|
20240813,154400,312312590,2665,2665,2665,2665,2018
|
|
20240813,154300,312312590,2665,2665,2665,2665,0
|
|
20240813,154200,312312590,2665,2665,2665,2665,0
|
|
20240813,154100,312312590,2665,2665,2665,2665,0
|
|
20240813,154000,312312590,2665,2665,2665,2665,0
|
|
20240813,153900,312312590,2665,2665,2665,2665,0
|
|
20240813,153800,312312590,2665,2665,2665,2665,0
|
|
20240813,153700,312312590,2665,2665,2665,2665,0
|
|
20240813,153600,312312590,2665,2665,2665,2665,0
|
|
20240813,153500,312312590,2665,2665,2665,2665,0
|
|
20240813,153400,312312590,2665,2665,2665,2665,0
|
|
20240813,153300,312312590,2665,2665,2665,2665,0
|
|
20240813,153200,312312590,2665,2665,2665,2665,0
|
|
20240813,153100,312312590,2665,2665,2665,2665,0
|
|
20240813,153000,312312590,2665,2665,2665,2665,2018
|
|
20240813,152900,306934620,2675,2675,2675,2675,0
|
|
20240813,152800,306934620,2675,2675,2675,2675,0
|
|
20240813,152700,306934620,2675,2675,2675,2675,0
|
|
20240813,152600,306934620,2675,2675,2675,2675,0
|
|
20240813,152500,306934620,2675,2675,2675,2675,0
|
|
20240813,152400,306934620,2675,2675,2675,2675,0
|
|
20240813,152300,306934620,2675,2675,2675,2675,0
|
|
20240813,152200,306934620,2675,2675,2675,2675,0
|
|
20240813,152100,306934620,2675,2675,2675,2675,0
|
|
20240813,152000,306934620,2675,2675,2675,2675,0
|
|
20240813,151900,306934620,2675,2675,2675,2675,100
|
|
20240813,151800,306667120,2675,2675,2675,2675,0
|
|
20240813,151700,306667120,2675,2660,2675,2660,236
|
|
20240813,151600,306039345,2675,2675,2675,2675,0
|
|
20240813,151500,306039345,2675,2675,2675,2675,10
|
|
20240813,151400,306012595,2660,2670,2670,2660,100
|
|
20240813,151300,305746360,2675,2675,2675,2675,0
|
|
20240813,151200,305746360,2675,2665,2675,2660,361
|
|
20240813,151100,304784590,2675,2665,2675,2665,974
|
|
20240813,151000,302188870,2670,2670,2670,2670,502
|
|
20240813,150900,300848530,2670,2670,2670,2670,374
|
|
20240813,150800,299849950,2670,2670,2670,2670,0
|
|
20240813,150700,299849950,2670,2670,2670,2670,9
|
|
20240813,150600,299825920,2670,2670,2670,2670,0
|
|
20240813,150500,299825920,2670,2675,2675,2670,92
|
|
20240813,150400,299580275,2675,2675,2675,2675,0
|
|
20240813,150300,299580275,2675,2675,2675,2675,29
|
|
20240813,150200,299502700,2670,2670,2670,2670,71
|
|
20240813,150100,299313130,2670,2670,2670,2670,200
|
|
20240813,150000,298779130,2670,2670,2670,2670,500
|
|
20240813,145900,297444130,2670,2670,2670,2670,32
|
|
20240813,145800,297358690,2670,2670,2670,2670,0
|
|
20240813,145700,297358690,2670,2670,2670,2670,100
|
|
20240813,145600,297091690,2670,2670,2670,2670,0
|
|
20240813,145500,297091690,2670,2670,2670,2670,0
|
|
20240813,145400,297091690,2670,2670,2670,2670,14
|
|
20240813,145300,297054310,2670,2670,2670,2670,0
|
|
20240813,145200,297054310,2670,2670,2670,2670,0
|
|
20240813,145100,297054310,2670,2670,2670,2670,400
|
|
20240813,145000,295986310,2670,2670,2670,2670,0
|
|
20240813,144900,295986310,2670,2670,2670,2670,0
|
|
20240813,144800,295986310,2670,2670,2670,2670,963
|
|
20240813,144700,293415100,2680,2680,2680,2680,140
|
|
20240813,144600,293039900,2685,2685,2685,2685,1
|
|
20240813,144500,293037215,2680,2680,2680,2680,500
|
|
20240813,144400,291697215,2680,2680,2680,2680,0
|
|
20240813,144300,291697215,2680,2680,2680,2680,0
|
|
20240813,144200,291697215,2680,2680,2680,2680,0
|
|
20240813,144100,291697215,2680,2680,2680,2680,110
|
|
20240813,144000,291402415,2680,2680,2680,2680,0
|
|
20240813,143900,291402415,2680,2675,2680,2675,227
|
|
20240813,143800,290794220,2675,2675,2675,2665,602
|
|
20240813,143700,289184955,2670,2670,2670,2670,241
|
|
20240813,143600,288541485,2665,2665,2665,2665,221
|
|
20240813,143500,287952520,2665,2665,2665,2665,0
|
|
20240813,143400,287952520,2665,2660,2665,2660,501
|
|
20240813,143300,286619855,2660,2660,2660,2660,537
|
|
20240813,143200,285191435,2655,2655,2655,2655,0
|
|
20240813,143100,285191435,2655,2655,2655,2655,900
|
|
20240813,143000,282801935,2655,2655,2655,2655,71
|
|
20240813,142900,282613430,2655,2655,2655,2655,0
|
|
20240813,142800,282613430,2655,2655,2655,2655,47
|
|
20240813,142700,282488645,2655,2655,2655,2655,70
|
|
20240813,142600,282302795,2655,2655,2655,2655,0
|
|
20240813,142500,282302795,2655,2655,2655,2655,0
|
|
20240813,142400,282302795,2655,2655,2655,2655,1139
|
|
20240813,142300,279278750,2655,2655,2655,2655,0
|
|
20240813,142200,279278750,2655,2655,2655,2655,0
|
|
20240813,142100,279278750,2655,2655,2655,2655,0
|
|
20240813,142000,279278750,2655,2655,2655,2655,0
|
|
20240813,141900,279278750,2655,2655,2655,2655,0
|
|
20240813,141800,279278750,2655,2645,2655,2645,38
|
|
20240813,141700,279178230,2655,2655,2655,2655,0
|
|
20240813,141600,279178230,2655,2655,2655,2655,0
|
|
20240813,141500,279178230,2655,2650,2655,2645,1001
|
|
20240813,141400,276528940,2660,2655,2660,2655,374
|
|
20240813,141300,275535965,2655,2655,2655,2655,1
|
|
20240813,141200,275533310,2645,2645,2645,2645,0
|
|
20240813,141100,275533310,2645,2655,2655,2645,1503
|
|
20240813,141000,271550365,2640,2640,2640,2640,194
|
|
20240813,140900,271038205,2655,2645,2655,2645,1101
|
|
20240813,140800,268122115,2645,2640,2645,2640,464
|
|
20240813,140700,266896885,2640,2640,2640,2640,11
|
|
20240813,140600,266867845,2640,2635,2640,2635,228
|
|
20240813,140500,266266120,2635,2635,2635,2635,381
|
|
20240813,140400,265262185,2640,2635,2640,2635,472
|
|
20240813,140300,264018005,2640,2640,2640,2640,5
|
|
20240813,140200,264004805,2640,2635,2640,2635,500
|
|
20240813,140100,262685530,2640,2640,2640,2640,0
|
|
20240813,140000,262685530,2640,2635,2640,2635,600
|
|
20240813,135900,261102960,2630,2630,2630,2630,0
|
|
20240813,135800,261102960,2630,2630,2630,2630,0
|
|
20240813,135700,261102960,2630,2630,2630,2630,50
|
|
20240813,135600,260971460,2635,2635,2635,2635,0
|
|
20240813,135500,260971460,2635,2635,2635,2635,0
|
|
20240813,135400,260971460,2635,2635,2635,2635,1
|
|
20240813,135300,260968825,2620,2620,2620,2620,16
|
|
20240813,135200,260926905,2620,2630,2630,2620,150
|
|
20240813,135100,260532720,2625,2625,2625,2625,200
|
|
20240813,135000,260007720,2625,2625,2625,2625,0
|
|
20240813,134900,260007720,2625,2625,2625,2625,500
|
|
20240813,134800,258695220,2625,2625,2625,2625,800
|
|
20240813,134700,256595220,2630,2630,2630,2630,0
|
|
20240813,134600,256595220,2630,2630,2630,2630,0
|
|
20240813,134500,256595220,2630,2630,2630,2630,3
|
|
20240813,134400,256587330,2630,2630,2630,2630,2
|
|
20240813,134300,256582070,2630,2630,2630,2630,0
|
|
20240813,134200,256582070,2630,2630,2630,2630,0
|
|
20240813,134100,256582070,2630,2630,2630,2630,0
|
|
20240813,134000,256582070,2630,2630,2630,2630,0
|
|
20240813,133900,256582070,2630,2630,2630,2630,3
|
|
20240813,133800,256574180,2630,2630,2630,2630,0
|
|
20240813,133700,256574180,2630,2630,2630,2630,0
|
|
20240813,133600,256574180,2630,2630,2630,2630,5
|
|
20240813,133500,256561030,2635,2635,2635,2635,0
|
|
20240813,133400,256561030,2635,2635,2635,2635,0
|
|
20240813,133300,256561030,2635,2635,2635,2635,12
|
|
20240813,133200,256529410,2630,2630,2630,2625,107
|
|
20240813,133100,256248500,2630,2630,2630,2630,23
|
|
20240813,133000,256188010,2635,2635,2635,2635,0
|
|
20240813,132900,256188010,2635,2635,2635,2635,0
|
|
20240813,132800,256188010,2635,2635,2635,2635,0
|
|
20240813,132700,256188010,2635,2635,2635,2635,0
|
|
20240813,132600,256188010,2635,2635,2635,2635,1
|
|
20240813,132500,256185375,2635,2635,2635,2635,2
|
|
20240813,132400,256180105,2625,2630,2630,2625,13
|
|
20240813,132300,256145975,2630,2630,2630,2630,11
|
|
20240813,132200,256117045,2630,2630,2630,2630,25
|
|
20240813,132100,256051295,2630,2630,2630,2630,0
|
|
20240813,132000,256051295,2630,2630,2630,2630,0
|
|
20240813,131900,256051295,2630,2630,2630,2630,1470
|
|
20240813,131800,252185195,2635,2635,2635,2635,0
|
|
20240813,131700,252185195,2635,2635,2635,2635,0
|
|
20240813,131600,252185195,2635,2635,2635,2635,0
|
|
20240813,131500,252185195,2635,2630,2635,2630,46
|
|
20240813,131400,252064200,2640,2640,2640,2640,0
|
|
20240813,131300,252064200,2640,2640,2640,2640,0
|
|
20240813,131200,252064200,2640,2640,2640,2640,0
|
|
20240813,131100,252064200,2640,2640,2640,2640,0
|
|
20240813,131000,252064200,2640,2640,2640,2640,0
|
|
20240813,130900,252064200,2640,2640,2640,2640,0
|
|
20240813,130800,252064200,2640,2640,2640,2640,0
|
|
20240813,130700,252064200,2640,2640,2640,2640,0
|
|
20240813,130600,252064200,2640,2640,2640,2640,0
|
|
20240813,130500,252064200,2640,2640,2640,2640,0
|
|
20240813,130400,252064200,2640,2640,2640,2640,0
|
|
20240813,130300,252064200,2640,2640,2640,2640,0
|
|
20240813,130200,252064200,2640,2640,2640,2640,0
|
|
20240813,130100,252064200,2640,2640,2640,2640,0
|
|
20240813,130000,252064200,2640,2640,2640,2640,0
|
|
20240813,125900,252064200,2640,2640,2640,2640,725
|
|
20240813,125800,250150200,2640,2640,2640,2640,4
|
|
20240813,125700,250139640,2635,2635,2635,2635,159
|
|
20240813,125600,249720675,2635,2635,2635,2635,1037
|
|
20240813,125500,246988180,2645,2645,2645,2645,0
|
|
20240813,125400,246988180,2645,2645,2645,2645,0
|
|
20240813,125300,246988180,2645,2645,2645,2645,0
|
|
20240813,125200,246988180,2645,2645,2645,2645,0
|
|
20240813,125100,246988180,2645,2635,2645,2635,11
|
|
20240813,125000,246959185,2645,2645,2645,2645,1
|
|
20240813,124900,246956540,2640,2640,2640,2640,0
|
|
20240813,124800,246956540,2640,2640,2640,2640,318
|
|
20240813,124700,246117020,2640,2640,2640,2640,0
|
|
20240813,124600,246117020,2640,2640,2640,2640,0
|
|
20240813,124500,246117020,2640,2640,2640,2640,0
|
|
20240813,124400,246117020,2640,2640,2640,2640,0
|
|
20240813,124300,246117020,2640,2640,2640,2640,0
|
|
20240813,124200,246117020,2640,2640,2640,2640,0
|
|
20240813,124100,246117020,2640,2640,2640,2640,1
|
|
20240813,124000,246114380,2635,2635,2635,2635,0
|
|
20240813,123900,246114380,2635,2635,2635,2635,83
|
|
20240813,123800,245895675,2630,2630,2630,2630,0
|
|
20240813,123700,245895675,2630,2630,2630,2630,2
|
|
20240813,123600,245890415,2630,2630,2630,2630,8
|
|
20240813,123500,245869375,2630,2640,2640,2630,2
|
|
20240813,123400,245864105,2630,2630,2630,2630,1100
|
|
20240813,123300,242971105,2630,2640,2640,2630,601
|
|
20240813,123200,241390465,2635,2635,2635,2635,265
|
|
20240813,123100,240692190,2635,2635,2635,2635,0
|
|
20240813,123000,240692190,2635,2635,2635,2635,0
|
|
20240813,122900,240692190,2635,2635,2635,2635,0
|
|
20240813,122800,240692190,2635,2635,2635,2635,8
|
|
20240813,122700,240671110,2635,2635,2635,2635,18
|
|
20240813,122600,240623680,2635,2635,2635,2635,48
|
|
20240813,122500,240497200,2635,2640,2640,2635,25
|
|
20240813,122400,240431310,2630,2630,2630,2630,857
|
|
20240813,122300,238177400,2640,2640,2640,2640,0
|
|
20240813,122200,238177400,2640,2640,2640,2640,0
|
|
20240813,122100,238177400,2640,2640,2640,2640,0
|
|
20240813,122000,238177400,2640,2640,2640,2640,0
|
|
20240813,121900,238177400,2640,2630,2640,2630,7
|
|
20240813,121800,238158980,2635,2635,2635,2635,39
|
|
20240813,121700,238056215,2630,2630,2630,2630,0
|
|
20240813,121600,238056215,2630,2630,2630,2630,0
|
|
20240813,121500,238056215,2630,2630,2630,2630,80
|
|
20240813,121400,237845815,2635,2635,2635,2635,0
|
|
20240813,121300,237845815,2635,2635,2635,2635,0
|
|
20240813,121200,237845815,2635,2635,2635,2635,0
|
|
20240813,121100,237845815,2635,2635,2635,2635,0
|
|
20240813,121000,237845815,2635,2635,2635,2635,0
|
|
20240813,120900,237845815,2635,2635,2635,2635,0
|
|
20240813,120800,237845815,2635,2635,2635,2635,0
|
|
20240813,120700,237845815,2635,2635,2635,2635,0
|
|
20240813,120600,237845815,2635,2635,2635,2635,0
|
|
20240813,120500,237845815,2635,2635,2635,2635,0
|
|
20240813,120400,237845815,2635,2635,2635,2635,0
|
|
20240813,120300,237845815,2635,2635,2635,2635,0
|
|
20240813,120200,237845815,2635,2635,2635,2635,3
|
|
20240813,120100,237837910,2630,2630,2630,2630,0
|
|
20240813,120000,237837910,2630,2630,2630,2630,0
|
|
20240813,115900,237837910,2630,2630,2630,2630,451
|
|
20240813,115800,236651780,2630,2630,2630,2630,0
|
|
20240813,115700,236651780,2630,2630,2630,2630,10
|
|
20240813,115600,236625480,2630,2630,2630,2630,0
|
|
20240813,115500,236625480,2630,2630,2630,2630,0
|
|
20240813,115400,236625480,2630,2630,2630,2630,0
|
|
20240813,115300,236625480,2630,2630,2630,2630,0
|
|
20240813,115200,236625480,2630,2630,2630,2630,0
|
|
20240813,115100,236625480,2630,2630,2630,2630,0
|
|
20240813,115000,236625480,2630,2630,2630,2630,0
|
|
20240813,114900,236625480,2630,2630,2630,2630,0
|
|
20240813,114800,236625480,2630,2630,2630,2630,1
|
|
20240813,114700,236622850,2630,2625,2630,2625,2294
|
|
20240813,114600,230600375,2620,2620,2620,2620,0
|
|
20240813,114500,230600375,2620,2620,2620,2620,0
|
|
20240813,114400,230600375,2620,2620,2620,2620,0
|
|
20240813,114300,230600375,2620,2620,2620,2620,0
|
|
20240813,114200,230600375,2620,2620,2620,2620,0
|
|
20240813,114100,230600375,2620,2610,2620,2610,2920
|
|
20240813,114000,222978975,2625,2625,2625,2625,72
|
|
20240813,113900,222789975,2620,2615,2620,2615,866
|
|
20240813,113800,220522435,2615,2615,2615,2615,0
|
|
20240813,113700,220522435,2615,2615,2615,2615,30
|
|
20240813,113600,220443985,2615,2615,2615,2615,0
|
|
20240813,113500,220443985,2615,2615,2615,2615,0
|
|
20240813,113400,220443985,2615,2615,2615,2615,100
|
|
20240813,113300,220182485,2610,2610,2610,2610,0
|
|
20240813,113200,220182485,2610,2610,2610,2610,0
|
|
20240813,113100,220182485,2610,2610,2610,2610,0
|
|
20240813,113000,220182485,2610,2610,2610,2610,8
|
|
20240813,112900,220161605,2610,2610,2610,2610,246
|
|
20240813,112800,219519545,2615,2615,2615,2615,0
|
|
20240813,112700,219519545,2615,2615,2615,2615,0
|
|
20240813,112600,219519545,2615,2615,2615,2615,892
|
|
20240813,112500,217186965,2620,2620,2620,2620,0
|
|
20240813,112400,217186965,2620,2620,2620,2620,10
|
|
20240813,112300,217160765,2615,2615,2615,2615,0
|
|
20240813,112200,217160765,2615,2615,2615,2615,1242
|
|
20240813,112100,213912935,2620,2620,2620,2620,0
|
|
20240813,112000,213912935,2620,2625,2625,2595,13361
|
|
20240813,111900,179090050,2625,2625,2625,2625,0
|
|
20240813,111800,179090050,2625,2625,2625,2625,0
|
|
20240813,111700,179090050,2625,2625,2625,2625,0
|
|
20240813,111600,179090050,2625,2625,2625,2625,0
|
|
20240813,111500,179090050,2625,2625,2625,2625,7
|
|
20240813,111400,179071675,2620,2625,2625,2620,1911
|
|
20240813,111300,174060580,2630,2630,2630,2630,10
|
|
20240813,111200,174034280,2625,2625,2625,2625,1715
|
|
20240813,111100,169532405,2630,2630,2630,2630,28
|
|
20240813,111000,169458765,2630,2630,2630,2630,0
|
|
20240813,110900,169458765,2630,2630,2630,2630,0
|
|
20240813,110800,169458765,2630,2625,2630,2625,127
|
|
20240813,110700,169125255,2625,2625,2625,2625,0
|
|
20240813,110600,169125255,2625,2625,2625,2625,0
|
|
20240813,110500,169125255,2625,2625,2625,2625,300
|
|
20240813,110400,168337755,2625,2625,2625,2625,105
|
|
20240813,110300,168062130,2620,2620,2620,2620,1500
|
|
20240813,110200,164132130,2615,2615,2615,2615,0
|
|
20240813,110100,164132130,2615,2615,2615,2615,0
|
|
20240813,110000,164132130,2615,2615,2615,2615,0
|
|
20240813,105900,164132130,2615,2615,2615,2615,0
|
|
20240813,105800,164132130,2615,2615,2615,2615,0
|
|
20240813,105700,164132130,2615,2625,2625,2615,724
|
|
20240813,105600,162238860,2615,2615,2615,2615,830
|
|
20240813,105500,160068410,2620,2620,2620,2620,0
|
|
20240813,105400,160068410,2620,2620,2620,2620,0
|
|
20240813,105300,160068410,2620,2620,2620,2620,0
|
|
20240813,105200,160068410,2620,2620,2620,2620,5
|
|
20240813,105100,160055310,2625,2625,2625,2625,0
|
|
20240813,105000,160055310,2625,2625,2625,2625,0
|
|
20240813,104900,160055310,2625,2625,2625,2625,0
|
|
20240813,104800,160055310,2625,2625,2625,2625,1
|
|
20240813,104700,160052685,2615,2615,2615,2615,0
|
|
20240813,104600,160052685,2615,2615,2615,2615,485
|
|
20240813,104500,158784410,2620,2615,2620,2615,462
|
|
20240813,104400,157574900,2615,2615,2615,2615,0
|
|
20240813,104300,157574900,2615,2615,2615,2615,0
|
|
20240813,104200,157574900,2615,2615,2615,2615,0
|
|
20240813,104100,157574900,2615,2610,2615,2610,584
|
|
20240813,104000,156050605,2605,2605,2605,2605,0
|
|
20240813,103900,156050605,2605,2605,2605,2605,0
|
|
20240813,103800,156050605,2605,2605,2605,2605,0
|
|
20240813,103700,156050605,2605,2605,2605,2605,1
|
|
20240813,103600,156048000,2610,2610,2610,2610,0
|
|
20240813,103500,156048000,2610,2610,2610,2610,0
|
|
20240813,103400,156048000,2610,2610,2610,2610,453
|
|
20240813,103300,154865670,2615,2615,2615,2615,0
|
|
20240813,103200,154865670,2615,2615,2615,2615,0
|
|
20240813,103100,154865670,2615,2615,2615,2615,0
|
|
20240813,103000,154865670,2615,2615,2615,2615,0
|
|
20240813,102900,154865670,2615,2615,2615,2615,1
|
|
20240813,102800,154863055,2615,2615,2615,2615,0
|
|
20240813,102700,154863055,2615,2615,2615,2615,0
|
|
20240813,102600,154863055,2615,2615,2615,2605,254
|
|
20240813,102500,154200345,2610,2605,2610,2605,649
|
|
20240813,102400,152506625,2610,2610,2610,2610,1060
|
|
20240813,102300,149740025,2610,2610,2610,2610,0
|
|
20240813,102200,149740025,2610,2610,2610,2610,30
|
|
20240813,102100,149661725,2620,2615,2620,2615,265
|
|
20240813,102000,148967450,2610,2610,2610,2610,0
|
|
20240813,101900,148967450,2610,2610,2610,2610,0
|
|
20240813,101800,148967450,2610,2610,2610,2610,700
|
|
20240813,101700,147140450,2610,2615,2615,2610,2342
|
|
20240813,101600,141027090,2615,2620,2620,2615,1000
|
|
20240813,101500,138412035,2615,2620,2620,2615,1000
|
|
20240813,101400,135792785,2625,2625,2625,2625,534
|
|
20240813,101300,134391035,2625,2625,2625,2625,0
|
|
20240813,101200,134391035,2625,2625,2625,2625,500
|
|
20240813,101100,133078535,2625,2625,2625,2625,0
|
|
20240813,101000,133078535,2625,2630,2630,2625,239
|
|
20240813,100900,132450065,2630,2630,2630,2630,20
|
|
20240813,100800,132397465,2630,2630,2630,2630,15
|
|
20240813,100700,132358015,2635,2635,2635,2635,26
|
|
20240813,100600,132289505,2625,2625,2625,2625,64
|
|
20240813,100500,132121505,2630,2630,2630,2630,1
|
|
20240813,100400,132118875,2625,2625,2625,2625,0
|
|
20240813,100300,132118875,2625,2635,2635,2625,478
|
|
20240813,100200,130862080,2635,2635,2635,2635,205
|
|
20240813,100100,130321905,2640,2640,2640,2640,1000
|
|
20240813,100000,127681905,2635,2635,2635,2635,27
|
|
20240813,095900,127610760,2635,2640,2640,2635,52
|
|
20240813,095800,127473590,2640,2640,2640,2640,550
|
|
20240813,095700,126021590,2645,2645,2645,2645,0
|
|
20240813,095600,126021590,2645,2645,2645,2645,30
|
|
20240813,095500,125942240,2640,2640,2640,2640,0
|
|
20240813,095400,125942240,2640,2640,2640,2640,33
|
|
20240813,095300,125855120,2640,2640,2640,2640,0
|
|
20240813,095200,125855120,2640,2640,2640,2640,138
|
|
20240813,095100,125490800,2650,2640,2650,2640,3
|
|
20240813,095000,125482870,2650,2645,2650,2645,2
|
|
20240813,094900,125477575,2645,2645,2645,2645,193
|
|
20240813,094800,124967090,2645,2635,2645,2635,3
|
|
20240813,094700,124959165,2630,2630,2630,2630,0
|
|
20240813,094600,124959165,2630,2630,2630,2630,150
|
|
20240813,094500,124564665,2630,2630,2630,2630,0
|
|
20240813,094400,124564665,2630,2630,2630,2630,41
|
|
20240813,094300,124456835,2630,2630,2630,2630,80
|
|
20240813,094200,124246435,2630,2630,2630,2630,0
|
|
20240813,094100,124246435,2630,2630,2630,2630,0
|
|
20240813,094000,124246435,2630,2630,2630,2630,0
|
|
20240813,093900,124246435,2630,2635,2635,2630,954
|
|
20240813,093800,121736915,2630,2630,2630,2630,0
|
|
20240813,093700,121736915,2630,2630,2630,2630,300
|
|
20240813,093600,120947915,2630,2630,2630,2630,0
|
|
20240813,093500,120947915,2630,2630,2630,2630,0
|
|
20240813,093400,120947915,2630,2630,2630,2630,152
|
|
20240813,093300,120548155,2630,2630,2630,2630,0
|
|
20240813,093200,120548155,2630,2630,2630,2630,0
|
|
20240813,093100,120548155,2630,2635,2635,2630,815
|
|
20240813,093000,118401060,2640,2640,2640,2640,0
|
|
20240813,092900,118401060,2640,2645,2645,2640,3571
|
|
20240813,092800,108972295,2640,2645,2645,2640,1138
|
|
20240813,092700,105962740,2645,2645,2645,2645,383
|
|
20240813,092600,104949705,2655,2655,2655,2655,33
|
|
20240813,092500,104862090,2645,2645,2645,2645,533
|
|
20240813,092400,103452305,2645,2650,2650,2645,532
|
|
20240813,092300,102042665,2650,2670,2670,2645,8768
|
|
20240813,092200,78759030,2670,2680,2680,2670,1132
|
|
20240813,092100,75735690,2675,2675,2675,2670,1001
|
|
20240813,092000,73062265,2675,2675,2675,2675,0
|
|
20240813,091900,73062265,2675,2675,2675,2675,0
|
|
20240813,091800,73062265,2675,2685,2685,2675,609
|
|
20240813,091700,71432940,2685,2685,2685,2685,0
|
|
20240813,091600,71432940,2685,2685,2685,2685,37
|
|
20240813,091500,71333595,2685,2685,2685,2685,1
|
|
20240813,091400,71330910,2675,2675,2675,2675,266
|
|
20240813,091300,70619360,2675,2685,2685,2675,451
|
|
20240813,091200,69409545,2685,2685,2685,2685,59
|
|
20240813,091100,69251130,2685,2685,2685,2685,78
|
|
20240813,091000,69041700,2690,2690,2690,2690,0
|
|
20240813,090900,69041700,2690,2690,2690,2690,101
|
|
20240813,090800,68770010,2690,2700,2700,2690,592
|
|
20240813,090700,67173375,2700,2700,2700,2700,1
|
|
20240813,090600,67170675,2705,2710,2710,2705,11900
|
|
20240813,090500,34981160,2720,2720,2720,2720,0
|
|
20240813,090400,34981160,2720,2705,2730,2705,4188
|
|
20240813,090300,23619365,2680,2700,2700,2680,229
|
|
20240813,090200,23001125,2700,2675,2700,2675,6331
|
|
20240813,090100,6000075,2675,2680,2680,2675,428
|
|
20240813,090000,4855130,2680,2675,2680,2675,1815
|