594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185100,269024076,1339,1339,1339,1339,2036
|
|
20240809,185000,269024076,1339,1339,1339,1339,0
|
|
20240809,184900,269024076,1339,1339,1339,1339,0
|
|
20240809,184800,269024076,1339,1339,1339,1339,0
|
|
20240809,184700,269024076,1339,1339,1339,1339,0
|
|
20240809,184600,269024076,1339,1339,1339,1339,0
|
|
20240809,184500,269024076,1339,1339,1339,1339,0
|
|
20240809,184400,269024076,1339,1339,1339,1339,0
|
|
20240809,184300,269024076,1339,1339,1339,1339,0
|
|
20240809,184200,269024076,1339,1339,1339,1339,0
|
|
20240809,184100,269024076,1339,1339,1339,1339,0
|
|
20240809,184000,269024076,1339,1339,1339,1339,0
|
|
20240809,183900,269024076,1339,1339,1339,1339,0
|
|
20240809,183800,269024076,1339,1339,1339,1339,0
|
|
20240809,183700,269024076,1339,1339,1339,1339,0
|
|
20240809,183600,269024076,1339,1339,1339,1339,0
|
|
20240809,183500,269024076,1339,1339,1339,1339,0
|
|
20240809,183400,269024076,1339,1339,1339,1339,0
|
|
20240809,183300,269024076,1339,1339,1339,1339,0
|
|
20240809,183200,269024076,1339,1339,1339,1339,0
|
|
20240809,183100,269024076,1339,1339,1339,1339,0
|
|
20240809,183000,269024076,1339,1339,1339,1339,0
|
|
20240809,182900,269024076,1339,1339,1339,1339,0
|
|
20240809,182800,269024076,1339,1339,1339,1339,0
|
|
20240809,182700,269024076,1339,1339,1339,1339,0
|
|
20240809,182600,269024076,1339,1339,1339,1339,0
|
|
20240809,182500,269024076,1339,1339,1339,1339,0
|
|
20240809,182400,269024076,1339,1339,1339,1339,0
|
|
20240809,182300,269024076,1339,1339,1339,1339,0
|
|
20240809,182200,269024076,1339,1339,1339,1339,0
|
|
20240809,182100,269024076,1339,1339,1339,1339,2036
|
|
20240809,182000,269024076,1339,1339,1339,1339,0
|
|
20240809,181900,269024076,1339,1339,1339,1339,0
|
|
20240809,181800,269024076,1339,1339,1339,1339,0
|
|
20240809,181700,269024076,1339,1339,1339,1339,0
|
|
20240809,181600,269024076,1339,1339,1339,1339,0
|
|
20240809,181500,269024076,1339,1339,1339,1339,0
|
|
20240809,181400,269024076,1339,1339,1339,1339,0
|
|
20240809,181300,269024076,1339,1339,1339,1339,0
|
|
20240809,181200,269024076,1339,1339,1339,1339,0
|
|
20240809,181100,269024076,1339,1339,1339,1339,0
|
|
20240809,181000,269024076,1339,1339,1339,1339,0
|
|
20240809,180900,269024076,1339,1339,1339,1339,0
|
|
20240809,180800,269024076,1339,1339,1339,1339,0
|
|
20240809,180700,269024076,1339,1339,1339,1339,0
|
|
20240809,180600,269024076,1339,1339,1339,1339,0
|
|
20240809,180500,269024076,1339,1339,1339,1339,0
|
|
20240809,180400,269024076,1339,1339,1339,1339,0
|
|
20240809,180300,269024076,1339,1339,1339,1339,0
|
|
20240809,180200,269024076,1339,1339,1339,1339,0
|
|
20240809,180100,269024076,1339,1339,1339,1339,0
|
|
20240809,180000,269024076,1339,1339,1339,1339,0
|
|
20240809,175900,269024076,1339,1339,1339,1339,0
|
|
20240809,175800,269024076,1339,1339,1339,1339,0
|
|
20240809,175700,269024076,1339,1339,1339,1339,0
|
|
20240809,175600,269024076,1339,1339,1339,1339,0
|
|
20240809,175500,269024076,1339,1339,1339,1339,0
|
|
20240809,175400,269024076,1339,1339,1339,1339,0
|
|
20240809,175300,269024076,1339,1339,1339,1339,0
|
|
20240809,175200,269024076,1339,1339,1339,1339,0
|
|
20240809,175100,269024076,1339,1339,1339,1339,2036
|
|
20240809,175000,269024076,1339,1339,1339,1339,0
|
|
20240809,174900,269024076,1339,1339,1339,1339,0
|
|
20240809,174800,269024076,1339,1339,1339,1339,0
|
|
20240809,174700,269024076,1339,1339,1339,1339,0
|
|
20240809,174600,269024076,1339,1339,1339,1339,0
|
|
20240809,174500,269024076,1339,1339,1339,1339,0
|
|
20240809,174400,269024076,1339,1339,1339,1339,0
|
|
20240809,174300,269024076,1339,1339,1339,1339,0
|
|
20240809,174200,269024076,1339,1339,1339,1339,0
|
|
20240809,174100,269024076,1339,1339,1339,1339,0
|
|
20240809,174000,269024076,1339,1339,1339,1339,0
|
|
20240809,173900,269024076,1339,1339,1339,1339,0
|
|
20240809,173800,269024076,1339,1339,1339,1339,0
|
|
20240809,173700,269024076,1339,1339,1339,1339,0
|
|
20240809,173600,269024076,1339,1339,1339,1339,0
|
|
20240809,173500,269024076,1339,1339,1339,1339,0
|
|
20240809,173400,269024076,1339,1339,1339,1339,0
|
|
20240809,173300,269024076,1339,1339,1339,1339,0
|
|
20240809,173200,269024076,1339,1339,1339,1339,0
|
|
20240809,173100,269024076,1339,1339,1339,1339,0
|
|
20240809,173000,269024076,1339,1339,1339,1339,0
|
|
20240809,172900,269024076,1339,1339,1339,1339,0
|
|
20240809,172800,269024076,1339,1339,1339,1339,0
|
|
20240809,172700,269024076,1339,1339,1339,1339,0
|
|
20240809,172600,269024076,1339,1339,1339,1339,0
|
|
20240809,172500,269024076,1339,1339,1339,1339,0
|
|
20240809,172400,269024076,1339,1339,1339,1339,0
|
|
20240809,172300,269024076,1339,1339,1339,1339,0
|
|
20240809,172200,269024076,1339,1339,1339,1339,0
|
|
20240809,172100,269024076,1339,1339,1339,1339,2036
|
|
20240809,172000,269024076,1339,1339,1339,1339,0
|
|
20240809,171900,269024076,1339,1339,1339,1339,0
|
|
20240809,171800,269024076,1339,1339,1339,1339,0
|
|
20240809,171700,269024076,1339,1339,1339,1339,0
|
|
20240809,171600,269024076,1339,1339,1339,1339,0
|
|
20240809,171500,269024076,1339,1339,1339,1339,0
|
|
20240809,171400,269024076,1339,1339,1339,1339,0
|
|
20240809,171300,269024076,1339,1339,1339,1339,0
|
|
20240809,171200,269024076,1339,1339,1339,1339,0
|
|
20240809,171100,269024076,1339,1339,1339,1339,0
|
|
20240809,171000,269024076,1339,1339,1339,1339,0
|
|
20240809,170900,269024076,1339,1339,1339,1339,0
|
|
20240809,170800,269024076,1339,1339,1339,1339,0
|
|
20240809,170700,269024076,1339,1339,1339,1339,0
|
|
20240809,170600,269024076,1339,1339,1339,1339,0
|
|
20240809,170500,269024076,1339,1339,1339,1339,0
|
|
20240809,170400,269024076,1339,1339,1339,1339,0
|
|
20240809,170300,269024076,1339,1339,1339,1339,0
|
|
20240809,170200,269024076,1339,1339,1339,1339,0
|
|
20240809,170100,269024076,1339,1339,1339,1339,0
|
|
20240809,170000,269024076,1339,1339,1339,1339,0
|
|
20240809,165900,269024076,1339,1339,1339,1339,0
|
|
20240809,165800,269024076,1339,1339,1339,1339,0
|
|
20240809,165700,269024076,1339,1339,1339,1339,0
|
|
20240809,165600,269024076,1339,1339,1339,1339,0
|
|
20240809,165500,269024076,1339,1339,1339,1339,0
|
|
20240809,165400,269024076,1339,1339,1339,1339,0
|
|
20240809,165300,269024076,1339,1339,1339,1339,0
|
|
20240809,165200,269024076,1339,1339,1339,1339,0
|
|
20240809,165100,269024076,1339,1339,1339,1339,2036
|
|
20240809,165000,269024076,1339,1339,1339,1339,0
|
|
20240809,164900,269024076,1339,1339,1339,1339,0
|
|
20240809,164800,269024076,1339,1339,1339,1339,0
|
|
20240809,164700,269024076,1339,1339,1339,1339,0
|
|
20240809,164600,269024076,1339,1339,1339,1339,0
|
|
20240809,164500,269024076,1339,1339,1339,1339,0
|
|
20240809,164400,269024076,1339,1339,1339,1339,0
|
|
20240809,164300,269024076,1339,1339,1339,1339,0
|
|
20240809,164200,269024076,1339,1339,1339,1339,0
|
|
20240809,164100,269024076,1339,1339,1339,1339,0
|
|
20240809,164000,269024076,1339,1339,1339,1339,0
|
|
20240809,163900,269024076,1339,1339,1339,1339,0
|
|
20240809,163800,269024076,1339,1339,1339,1339,0
|
|
20240809,163700,269024076,1339,1339,1339,1339,0
|
|
20240809,163600,269024076,1339,1339,1339,1339,0
|
|
20240809,163500,269024076,1339,1339,1339,1339,0
|
|
20240809,163400,269024076,1339,1339,1339,1339,0
|
|
20240809,163300,269024076,1339,1339,1339,1339,0
|
|
20240809,163200,269024076,1339,1339,1339,1339,0
|
|
20240809,163100,269024076,1339,1339,1339,1339,0
|
|
20240809,163000,269024076,1339,1339,1339,1339,0
|
|
20240809,162900,269024076,1339,1339,1339,1339,0
|
|
20240809,162800,269024076,1339,1339,1339,1339,0
|
|
20240809,162700,269024076,1339,1339,1339,1339,0
|
|
20240809,162600,269024076,1339,1339,1339,1339,0
|
|
20240809,162500,269024076,1339,1339,1339,1339,0
|
|
20240809,162400,269024076,1339,1339,1339,1339,0
|
|
20240809,162300,269024076,1339,1339,1339,1339,0
|
|
20240809,162200,269024076,1339,1339,1339,1339,0
|
|
20240809,162100,269024076,1339,1339,1339,1339,2036
|
|
20240809,162000,269024076,1339,1339,1339,1339,0
|
|
20240809,161900,269024076,1339,1339,1339,1339,0
|
|
20240809,161800,269024076,1339,1339,1339,1339,0
|
|
20240809,161700,269024076,1339,1339,1339,1339,0
|
|
20240809,161600,269024076,1339,1339,1339,1339,0
|
|
20240809,161500,269024076,1339,1339,1339,1339,0
|
|
20240809,161400,269024076,1339,1339,1339,1339,0
|
|
20240809,161300,269024076,1339,1339,1339,1339,0
|
|
20240809,161200,269024076,1339,1339,1339,1339,0
|
|
20240809,161100,269024076,1339,1339,1339,1339,0
|
|
20240809,161000,269024076,1339,1339,1339,1339,0
|
|
20240809,160900,269024076,1339,1339,1339,1339,0
|
|
20240809,160800,269024076,1339,1339,1339,1339,0
|
|
20240809,160700,269024076,1339,1339,1339,1339,0
|
|
20240809,160600,269024076,1339,1339,1339,1339,0
|
|
20240809,160500,269024076,1339,1339,1339,1339,0
|
|
20240809,160400,269024076,1339,1339,1339,1339,0
|
|
20240809,160300,269024076,1339,1339,1339,1339,0
|
|
20240809,160200,269024076,1339,1339,1339,1339,0
|
|
20240809,160100,269024076,1339,1339,1339,1339,0
|
|
20240809,160000,269024076,1339,1339,1339,1339,0
|
|
20240809,155900,269024076,1339,1339,1339,1339,0
|
|
20240809,155800,269024076,1339,1339,1339,1339,0
|
|
20240809,155700,269024076,1339,1339,1339,1339,0
|
|
20240809,155600,269024076,1339,1339,1339,1339,0
|
|
20240809,155500,269024076,1339,1339,1339,1339,0
|
|
20240809,155400,269024076,1339,1339,1339,1339,0
|
|
20240809,155300,269024076,1339,1339,1339,1339,0
|
|
20240809,155200,269024076,1339,1339,1339,1339,0
|
|
20240809,155100,269024076,1339,1339,1339,1339,2036
|
|
20240809,155000,269024076,1339,1339,1339,1339,0
|
|
20240809,154900,269024076,1339,1339,1339,1339,0
|
|
20240809,154800,269024076,1339,1339,1339,1339,0
|
|
20240809,154700,269024076,1339,1339,1339,1339,0
|
|
20240809,154600,269024076,1339,1339,1339,1339,0
|
|
20240809,154500,269024076,1339,1339,1339,1339,0
|
|
20240809,154400,269024076,1339,1339,1339,1339,0
|
|
20240809,154300,269024076,1339,1339,1339,1339,0
|
|
20240809,154200,269024076,1339,1339,1339,1339,0
|
|
20240809,154100,269024076,1339,1339,1339,1339,0
|
|
20240809,154000,269024076,1339,1339,1339,1339,0
|
|
20240809,153900,269024076,1339,1339,1339,1339,0
|
|
20240809,153800,269024076,1339,1339,1339,1339,0
|
|
20240809,153700,269024076,1339,1339,1339,1339,0
|
|
20240809,153600,269024076,1339,1339,1339,1339,0
|
|
20240809,153500,269024076,1339,1339,1339,1339,0
|
|
20240809,153400,269024076,1339,1339,1339,1339,0
|
|
20240809,153300,269024076,1339,1339,1339,1339,0
|
|
20240809,153200,269024076,1339,1339,1339,1339,0
|
|
20240809,153100,269024076,1339,1339,1339,1339,0
|
|
20240809,153000,269024076,1339,1339,1339,1339,2036
|
|
20240809,152900,266297872,1338,1338,1338,1338,0
|
|
20240809,152800,266297872,1338,1338,1338,1338,0
|
|
20240809,152700,266297872,1338,1338,1338,1338,0
|
|
20240809,152600,266297872,1338,1338,1338,1338,0
|
|
20240809,152500,266297872,1338,1338,1338,1338,0
|
|
20240809,152400,266297872,1338,1338,1338,1338,0
|
|
20240809,152300,266297872,1338,1338,1338,1338,0
|
|
20240809,152200,266297872,1338,1338,1338,1338,0
|
|
20240809,152100,266297872,1338,1338,1338,1338,0
|
|
20240809,152000,266297872,1338,1338,1338,1338,0
|
|
20240809,151900,266297872,1338,1336,1338,1335,771
|
|
20240809,151800,265267788,1332,1332,1332,1332,127
|
|
20240809,151700,265098624,1335,1334,1336,1333,1005
|
|
20240809,151600,263758850,1334,1334,1334,1334,814
|
|
20240809,151500,262672974,1334,1334,1334,1334,0
|
|
20240809,151400,262672974,1334,1335,1335,1334,182
|
|
20240809,151300,262430174,1336,1337,1337,1336,2
|
|
20240809,151200,262427501,1336,1336,1336,1336,0
|
|
20240809,151100,262427501,1336,1336,1337,1336,4
|
|
20240809,151000,262422156,1337,1337,1337,1337,4996
|
|
20240809,150900,255742504,1337,1337,1338,1337,3
|
|
20240809,150800,255738492,1338,1338,1338,1338,625
|
|
20240809,150700,254902242,1337,1337,1338,1337,3
|
|
20240809,150600,254898230,1338,1338,1338,1338,100
|
|
20240809,150500,254764430,1339,1339,1339,1339,15
|
|
20240809,150400,254744345,1338,1338,1338,1338,1
|
|
20240809,150300,254743007,1339,1339,1339,1339,0
|
|
20240809,150200,254743007,1339,1339,1339,1339,0
|
|
20240809,150100,254743007,1339,1339,1339,1337,27
|
|
20240809,150000,254706883,1338,1338,1338,1338,1
|
|
20240809,145900,254705545,1339,1339,1339,1339,0
|
|
20240809,145800,254705545,1339,1339,1339,1339,0
|
|
20240809,145700,254705545,1339,1339,1339,1339,0
|
|
20240809,145600,254705545,1339,1339,1339,1339,607
|
|
20240809,145500,253892772,1339,1339,1339,1339,595
|
|
20240809,145400,253096067,1339,1339,1339,1339,1
|
|
20240809,145300,253094728,1342,1342,1342,1342,0
|
|
20240809,145200,253094728,1342,1342,1342,1342,0
|
|
20240809,145100,253094728,1342,1342,1342,1342,0
|
|
20240809,145000,253094728,1342,1342,1342,1342,0
|
|
20240809,144900,253094728,1342,1342,1342,1342,2
|
|
20240809,144800,253092044,1341,1340,1341,1340,372
|
|
20240809,144700,252593323,1341,1341,1341,1341,0
|
|
20240809,144600,252593323,1341,1341,1341,1341,0
|
|
20240809,144500,252593323,1341,1341,1341,1341,0
|
|
20240809,144400,252593323,1341,1340,1341,1340,30
|
|
20240809,144300,252553094,1341,1341,1341,1341,0
|
|
20240809,144200,252553094,1341,1339,1341,1338,931
|
|
20240809,144100,251306417,1339,1338,1339,1338,102
|
|
20240809,144000,251169840,1334,1334,1334,1334,0
|
|
20240809,143900,251169840,1334,1334,1334,1334,0
|
|
20240809,143800,251169840,1334,1334,1334,1334,0
|
|
20240809,143700,251169840,1334,1337,1337,1334,1001
|
|
20240809,143600,249833885,1336,1336,1336,1336,0
|
|
20240809,143500,249833885,1336,1336,1336,1336,0
|
|
20240809,143400,249833885,1336,1337,1337,1336,15
|
|
20240809,143300,249813835,1337,1337,1337,1337,0
|
|
20240809,143200,249813835,1337,1338,1338,1337,497
|
|
20240809,143100,249149286,1339,1339,1339,1339,0
|
|
20240809,143000,249149286,1339,1339,1339,1339,4
|
|
20240809,142900,249143930,1341,1341,1341,1341,0
|
|
20240809,142800,249143930,1341,1341,1341,1341,0
|
|
20240809,142700,249143930,1341,1333,1341,1333,46
|
|
20240809,142600,249082554,1334,1334,1334,1334,6
|
|
20240809,142500,249074550,1333,1333,1333,1333,351
|
|
20240809,142400,248606667,1332,1332,1333,1332,409
|
|
20240809,142300,248061472,1332,1332,1332,1332,0
|
|
20240809,142200,248061472,1332,1332,1332,1332,100
|
|
20240809,142100,247928272,1332,1332,1332,1332,249
|
|
20240809,142000,247596604,1331,1331,1332,1331,499
|
|
20240809,141900,246932434,1332,1332,1332,1332,1
|
|
20240809,141800,246931102,1332,1332,1332,1332,0
|
|
20240809,141700,246931102,1332,1331,1332,1331,2
|
|
20240809,141600,246928439,1330,1330,1330,1330,0
|
|
20240809,141500,246928439,1330,1331,1331,1330,275
|
|
20240809,141400,246562484,1331,1330,1331,1330,250
|
|
20240809,141300,246229934,1330,1330,1330,1330,0
|
|
20240809,141200,246229934,1330,1330,1330,1330,150
|
|
20240809,141100,246030434,1330,1330,1330,1330,0
|
|
20240809,141000,246030434,1330,1330,1330,1330,560
|
|
20240809,140900,245285634,1330,1330,1330,1329,111
|
|
20240809,140800,245138104,1330,1330,1330,1330,550
|
|
20240809,140700,244406604,1330,1330,1330,1330,16
|
|
20240809,140600,244385324,1331,1331,1331,1331,0
|
|
20240809,140500,244385324,1331,1331,1331,1331,30
|
|
20240809,140400,244345394,1331,1331,1331,1331,0
|
|
20240809,140300,244345394,1331,1331,1331,1331,0
|
|
20240809,140200,244345394,1331,1331,1331,1331,16
|
|
20240809,140100,244324098,1330,1330,1330,1330,105
|
|
20240809,140000,244184448,1330,1330,1330,1330,100
|
|
20240809,135900,244051448,1330,1330,1330,1330,0
|
|
20240809,135800,244051448,1330,1330,1330,1330,0
|
|
20240809,135700,244051448,1330,1330,1330,1330,0
|
|
20240809,135600,244051448,1330,1330,1330,1330,0
|
|
20240809,135500,244051448,1330,1332,1332,1330,1209
|
|
20240809,135400,242442348,1332,1332,1332,1332,0
|
|
20240809,135300,242442348,1332,1334,1334,1332,737
|
|
20240809,135200,241460533,1334,1334,1334,1334,70
|
|
20240809,135100,241367153,1337,1336,1337,1336,400
|
|
20240809,135000,240832354,1337,1337,1337,1336,8
|
|
20240809,134900,240821659,1338,1337,1338,1335,4910
|
|
20240809,134800,234263302,1338,1338,1338,1338,13
|
|
20240809,134700,234245908,1338,1338,1338,1338,71
|
|
20240809,134600,234150910,1338,1338,1338,1338,0
|
|
20240809,134500,234150910,1338,1338,1338,1338,0
|
|
20240809,134400,234150910,1338,1338,1338,1338,0
|
|
20240809,134300,234150910,1338,1338,1338,1338,1114
|
|
20240809,134200,232660378,1339,1339,1339,1339,0
|
|
20240809,134100,232660378,1339,1339,1339,1339,0
|
|
20240809,134000,232660378,1339,1339,1339,1339,0
|
|
20240809,133900,232660378,1339,1339,1339,1339,247
|
|
20240809,133800,232329645,1340,1340,1340,1340,0
|
|
20240809,133700,232329645,1340,1340,1340,1340,0
|
|
20240809,133600,232329645,1340,1340,1340,1340,0
|
|
20240809,133500,232329645,1340,1340,1340,1340,0
|
|
20240809,133400,232329645,1340,1340,1340,1340,0
|
|
20240809,133300,232329645,1340,1340,1340,1340,2618
|
|
20240809,133200,228821525,1340,1340,1340,1340,427
|
|
20240809,133100,228249345,1340,1341,1341,1340,2300
|
|
20240809,133000,225167332,1341,1341,1341,1341,0
|
|
20240809,132900,225167332,1341,1341,1341,1341,0
|
|
20240809,132800,225167332,1341,1342,1342,1341,429
|
|
20240809,132700,224591943,1342,1342,1342,1342,0
|
|
20240809,132600,224591943,1342,1342,1342,1342,2
|
|
20240809,132500,224589259,1342,1342,1342,1342,10
|
|
20240809,132400,224575839,1344,1344,1344,1344,0
|
|
20240809,132300,224575839,1344,1344,1344,1344,10
|
|
20240809,132200,224562399,1344,1344,1344,1344,0
|
|
20240809,132100,224562399,1344,1344,1344,1344,0
|
|
20240809,132000,224562399,1344,1344,1344,1344,0
|
|
20240809,131900,224562399,1344,1344,1344,1344,400
|
|
20240809,131800,224024799,1345,1345,1345,1345,0
|
|
20240809,131700,224024799,1345,1345,1345,1345,0
|
|
20240809,131600,224024799,1345,1345,1345,1345,200
|
|
20240809,131500,223755799,1345,1345,1345,1345,0
|
|
20240809,131400,223755799,1345,1345,1345,1345,0
|
|
20240809,131300,223755799,1345,1345,1345,1345,12
|
|
20240809,131200,223739659,1345,1345,1345,1345,11
|
|
20240809,131100,223724864,1345,1345,1345,1345,0
|
|
20240809,131000,223724864,1345,1345,1345,1345,0
|
|
20240809,130900,223724864,1345,1345,1345,1345,0
|
|
20240809,130800,223724864,1345,1345,1345,1345,496
|
|
20240809,130700,223057744,1346,1346,1346,1346,0
|
|
20240809,130600,223057744,1346,1346,1346,1346,0
|
|
20240809,130500,223057744,1346,1346,1346,1346,0
|
|
20240809,130400,223057744,1346,1346,1346,1346,0
|
|
20240809,130300,223057744,1346,1346,1346,1346,0
|
|
20240809,130200,223057744,1346,1345,1346,1345,15
|
|
20240809,130100,223037555,1347,1346,1347,1346,3
|
|
20240809,130000,223033516,1340,1343,1343,1340,3186
|
|
20240809,125900,218763264,1343,1343,1343,1343,0
|
|
20240809,125800,218763264,1343,1344,1344,1343,8000
|
|
20240809,125700,208018405,1347,1347,1347,1347,0
|
|
20240809,125600,208018405,1347,1344,1347,1344,1841
|
|
20240809,125500,205544098,1346,1346,1346,1346,518
|
|
20240809,125400,204846870,1347,1348,1348,1344,1204
|
|
20240809,125300,203228618,1347,1347,1347,1347,0
|
|
20240809,125200,203228618,1347,1347,1347,1347,0
|
|
20240809,125100,203228618,1347,1348,1348,1347,7
|
|
20240809,125000,203219183,1349,1349,1349,1349,0
|
|
20240809,124900,203219183,1349,1349,1349,1349,0
|
|
20240809,124800,203219183,1349,1349,1349,1349,0
|
|
20240809,124700,203219183,1349,1349,1349,1349,0
|
|
20240809,124600,203219183,1349,1349,1349,1349,149
|
|
20240809,124500,203018182,1349,1349,1349,1349,0
|
|
20240809,124400,203018182,1349,1349,1349,1349,0
|
|
20240809,124300,203018182,1349,1350,1350,1349,27
|
|
20240809,124200,202981733,1349,1349,1349,1349,30
|
|
20240809,124100,202941263,1349,1349,1349,1349,0
|
|
20240809,124000,202941263,1349,1349,1349,1349,0
|
|
20240809,123900,202941263,1349,1349,1349,1349,0
|
|
20240809,123800,202941263,1349,1349,1349,1349,0
|
|
20240809,123700,202941263,1349,1349,1349,1349,0
|
|
20240809,123600,202941263,1349,1349,1349,1349,0
|
|
20240809,123500,202941263,1349,1349,1349,1349,498
|
|
20240809,123400,202269461,1350,1349,1350,1345,818
|
|
20240809,123300,201166838,1350,1350,1350,1350,40
|
|
20240809,123200,201112838,1350,1350,1350,1350,0
|
|
20240809,123100,201112838,1350,1350,1350,1350,0
|
|
20240809,123000,201112838,1350,1350,1350,1350,5
|
|
20240809,122900,201106088,1350,1350,1350,1350,0
|
|
20240809,122800,201106088,1350,1350,1350,1350,60
|
|
20240809,122700,201025088,1350,1350,1350,1350,0
|
|
20240809,122600,201025088,1350,1350,1350,1350,0
|
|
20240809,122500,201025088,1350,1350,1350,1350,0
|
|
20240809,122400,201025088,1350,1350,1350,1350,1
|
|
20240809,122300,201023738,1349,1350,1350,1349,198
|
|
20240809,122200,200756632,1349,1349,1349,1349,195
|
|
20240809,122100,200493577,1350,1350,1350,1350,0
|
|
20240809,122000,200493577,1350,1350,1350,1350,85
|
|
20240809,121900,200378827,1349,1349,1350,1349,102
|
|
20240809,121800,200241228,1350,1350,1350,1350,0
|
|
20240809,121700,200241228,1350,1350,1350,1350,0
|
|
20240809,121600,200241228,1350,1350,1350,1349,54
|
|
20240809,121500,200168348,1350,1350,1350,1350,0
|
|
20240809,121400,200168348,1350,1350,1350,1350,2
|
|
20240809,121300,200165648,1350,1350,1350,1350,35
|
|
20240809,121200,200118398,1350,1350,1350,1350,100
|
|
20240809,121100,199983398,1350,1350,1350,1350,24
|
|
20240809,121000,199950998,1350,1349,1350,1349,1589
|
|
20240809,120900,197807433,1350,1350,1350,1350,80
|
|
20240809,120800,197699433,1350,1350,1350,1350,1
|
|
20240809,120700,197698083,1350,1350,1350,1349,104
|
|
20240809,120600,197557783,1349,1349,1349,1349,1543
|
|
20240809,120500,195476276,1350,1350,1350,1350,251
|
|
20240809,120400,195137426,1349,1349,1349,1349,1512
|
|
20240809,120300,193097738,1349,1349,1349,1349,562
|
|
20240809,120200,192339600,1349,1349,1349,1349,5
|
|
20240809,120100,192332855,1349,1349,1349,1349,2
|
|
20240809,120000,192330157,1349,1349,1349,1349,106
|
|
20240809,115900,192187163,1349,1349,1349,1349,0
|
|
20240809,115800,192187163,1349,1349,1349,1349,4
|
|
20240809,115700,192181767,1349,1349,1349,1349,100
|
|
20240809,115600,192046867,1349,1349,1349,1349,0
|
|
20240809,115500,192046867,1349,1349,1349,1349,46
|
|
20240809,115400,191984813,1350,1350,1350,1350,0
|
|
20240809,115300,191984813,1350,1350,1350,1350,0
|
|
20240809,115200,191984813,1350,1350,1350,1350,0
|
|
20240809,115100,191984813,1350,1350,1350,1350,67
|
|
20240809,115000,191894363,1345,1346,1351,1345,10003
|
|
20240809,114900,178404482,1346,1346,1346,1346,7
|
|
20240809,114800,178395060,1347,1347,1347,1347,0
|
|
20240809,114700,178395060,1347,1347,1347,1347,0
|
|
20240809,114600,178395060,1347,1347,1347,1347,6
|
|
20240809,114500,178386978,1347,1347,1347,1347,0
|
|
20240809,114400,178386978,1347,1347,1347,1347,0
|
|
20240809,114300,178386978,1347,1347,1347,1347,10
|
|
20240809,114200,178373508,1346,1347,1347,1346,500
|
|
20240809,114100,177700108,1347,1347,1347,1347,100
|
|
20240809,114000,177565408,1347,1346,1347,1346,7
|
|
20240809,113900,177555980,1347,1347,1347,1346,4
|
|
20240809,113800,177550593,1346,1346,1346,1346,0
|
|
20240809,113700,177550593,1346,1347,1347,1346,3
|
|
20240809,113600,177546553,1346,1346,1346,1346,0
|
|
20240809,113500,177546553,1346,1346,1346,1346,0
|
|
20240809,113400,177546553,1346,1346,1346,1346,0
|
|
20240809,113300,177546553,1346,1346,1346,1346,0
|
|
20240809,113200,177546553,1346,1346,1346,1345,597
|
|
20240809,113100,176742992,1347,1347,1347,1347,1
|
|
20240809,113000,176741645,1346,1346,1346,1346,0
|
|
20240809,112900,176741645,1346,1346,1346,1346,50
|
|
20240809,112800,176674345,1346,1346,1346,1346,0
|
|
20240809,112700,176674345,1346,1346,1346,1346,4
|
|
20240809,112600,176668961,1347,1347,1347,1347,0
|
|
20240809,112500,176668961,1347,1347,1347,1347,0
|
|
20240809,112400,176668961,1347,1347,1347,1347,0
|
|
20240809,112300,176668961,1347,1347,1347,1347,0
|
|
20240809,112200,176668961,1347,1347,1347,1347,0
|
|
20240809,112100,176668961,1347,1347,1347,1347,0
|
|
20240809,112000,176668961,1347,1347,1347,1347,0
|
|
20240809,111900,176668961,1347,1347,1347,1347,0
|
|
20240809,111800,176668961,1347,1347,1347,1347,0
|
|
20240809,111700,176668961,1347,1347,1347,1347,0
|
|
20240809,111600,176668961,1347,1347,1347,1347,1
|
|
20240809,111500,176667614,1346,1346,1346,1346,0
|
|
20240809,111400,176667614,1346,1346,1346,1346,1
|
|
20240809,111300,176666268,1347,1347,1347,1346,4
|
|
20240809,111200,176660881,1346,1345,1347,1345,4
|
|
20240809,111100,176655497,1347,1347,1347,1346,5
|
|
20240809,111000,176648763,1345,1345,1345,1345,412
|
|
20240809,110900,176094623,1346,1346,1346,1345,495
|
|
20240809,110800,175428355,1345,1345,1345,1345,0
|
|
20240809,110700,175428355,1345,1345,1346,1345,3
|
|
20240809,110600,175424319,1346,1346,1346,1346,0
|
|
20240809,110500,175424319,1346,1345,1346,1340,6396
|
|
20240809,110400,166847490,1344,1344,1344,1344,3
|
|
20240809,110300,166843458,1341,1341,1341,1341,0
|
|
20240809,110200,166843458,1341,1344,1344,1341,7599
|
|
20240809,110100,156653178,1345,1345,1345,1345,0
|
|
20240809,110000,156653178,1345,1345,1345,1345,5
|
|
20240809,105900,156646453,1344,1344,1345,1344,3
|
|
20240809,105800,156642420,1344,1343,1344,1343,4
|
|
20240809,105700,156637047,1344,1344,1344,1344,742
|
|
20240809,105600,155639799,1347,1347,1347,1347,0
|
|
20240809,105500,155639799,1347,1347,1347,1347,0
|
|
20240809,105400,155639799,1347,1347,1347,1347,0
|
|
20240809,105300,155639799,1347,1347,1347,1347,0
|
|
20240809,105200,155639799,1347,1347,1347,1347,0
|
|
20240809,105100,155639799,1347,1347,1347,1347,0
|
|
20240809,105000,155639799,1347,1346,1347,1345,510
|
|
20240809,104900,154953830,1347,1347,1347,1347,0
|
|
20240809,104800,154953830,1347,1347,1347,1347,0
|
|
20240809,104700,154953830,1347,1347,1347,1347,0
|
|
20240809,104600,154953830,1347,1347,1347,1347,0
|
|
20240809,104500,154953830,1347,1347,1347,1347,0
|
|
20240809,104400,154953830,1347,1345,1347,1345,3
|
|
20240809,104300,154949791,1347,1347,1347,1347,0
|
|
20240809,104200,154949791,1347,1347,1347,1347,0
|
|
20240809,104100,154949791,1347,1347,1347,1347,0
|
|
20240809,104000,154949791,1347,1347,1347,1347,0
|
|
20240809,103900,154949791,1347,1347,1347,1347,3000
|
|
20240809,103800,150908791,1346,1346,1346,1346,0
|
|
20240809,103700,150908791,1346,1346,1346,1346,742
|
|
20240809,103600,149910059,1346,1346,1346,1346,352
|
|
20240809,103500,149436267,1346,1346,1346,1346,3
|
|
20240809,103400,149432229,1346,1346,1346,1346,0
|
|
20240809,103300,149432229,1346,1346,1346,1346,0
|
|
20240809,103200,149432229,1346,1346,1346,1346,1
|
|
20240809,103100,149430883,1346,1346,1346,1346,1
|
|
20240809,103000,149429537,1346,1346,1346,1346,4
|
|
20240809,102900,149424153,1346,1346,1346,1346,1
|
|
20240809,102800,149422807,1346,1346,1346,1346,0
|
|
20240809,102700,149422807,1346,1346,1346,1346,0
|
|
20240809,102600,149422807,1346,1346,1346,1346,0
|
|
20240809,102500,149422807,1346,1346,1346,1346,89
|
|
20240809,102400,149303013,1346,1346,1346,1346,40
|
|
20240809,102300,149249173,1346,1345,1346,1345,944
|
|
20240809,102200,147979492,1345,1345,1345,1345,52
|
|
20240809,102100,147909552,1345,1345,1345,1345,67
|
|
20240809,102000,147819437,1346,1346,1346,1346,0
|
|
20240809,101900,147819437,1346,1346,1346,1346,0
|
|
20240809,101800,147819437,1346,1345,1346,1344,43
|
|
20240809,101700,147761641,1344,1344,1344,1344,0
|
|
20240809,101600,147761641,1344,1345,1345,1344,8
|
|
20240809,101500,147750883,1346,1345,1346,1339,2163
|
|
20240809,101400,144854400,1339,1341,1341,1339,7671
|
|
20240809,101300,134576345,1346,1346,1347,1341,505
|
|
20240809,101200,133899114,1341,1343,1343,1341,6038
|
|
20240809,101100,125791247,1343,1345,1347,1343,1433
|
|
20240809,101000,123865181,1348,1346,1348,1346,23
|
|
20240809,100900,123834220,1346,1346,1346,1346,0
|
|
20240809,100800,123834220,1346,1346,1346,1346,0
|
|
20240809,100700,123834220,1346,1346,1346,1346,301
|
|
20240809,100600,123429074,1346,1346,1346,1346,0
|
|
20240809,100500,123429074,1346,1346,1346,1346,11
|
|
20240809,100400,123414268,1346,1346,1346,1345,5357
|
|
20240809,100300,116208967,1346,1349,1349,1346,1092
|
|
20240809,100200,114736912,1349,1349,1349,1349,10
|
|
20240809,100100,114723422,1351,1351,1351,1351,2
|
|
20240809,100000,114720720,1351,1351,1351,1351,3
|
|
20240809,095900,114716667,1351,1351,1351,1351,1
|
|
20240809,095800,114715316,1350,1351,1351,1348,1616
|
|
20240809,095700,112532411,1351,1351,1351,1351,0
|
|
20240809,095600,112532411,1351,1348,1351,1348,102
|
|
20240809,095500,112394910,1351,1351,1351,1350,102
|
|
20240809,095400,112257118,1350,1347,1350,1347,11
|
|
20240809,095300,112242298,1351,1351,1351,1351,1000
|
|
20240809,095200,110891298,1351,1351,1351,1351,110
|
|
20240809,095100,110742688,1352,1347,1352,1347,547
|
|
20240809,095000,110005874,1352,1352,1352,1352,0
|
|
20240809,094900,110005874,1352,1351,1352,1351,103
|
|
20240809,094800,109866720,1351,1351,1351,1351,201
|
|
20240809,094700,109595169,1352,1348,1352,1348,5698
|
|
20240809,094600,101903648,1348,1349,1349,1348,11
|
|
20240809,094500,101888810,1349,1349,1349,1349,51
|
|
20240809,094400,101820011,1349,1347,1349,1347,3016
|
|
20240809,094300,97752925,1348,1347,1348,1347,171
|
|
20240809,094200,97522587,1347,1347,1348,1347,34
|
|
20240809,094100,97476788,1347,1345,1347,1344,10727
|
|
20240809,094000,83048505,1345,1346,1347,1345,901
|
|
20240809,093900,81836458,1347,1345,1347,1345,778
|
|
20240809,093800,80790041,1345,1345,1345,1345,102
|
|
20240809,093700,80652851,1345,1345,1345,1345,0
|
|
20240809,093600,80652851,1345,1344,1345,1344,424
|
|
20240809,093500,80082671,1341,1342,1342,1341,439
|
|
20240809,093400,79493929,1345,1343,1345,1343,502
|
|
20240809,093300,78818941,1342,1342,1342,1342,200
|
|
20240809,093200,78550541,1344,1344,1345,1344,4
|
|
20240809,093100,78545164,1344,1345,1345,1343,34
|
|
20240809,093000,78499468,1344,1344,1344,1344,6
|
|
20240809,092900,78491404,1345,1344,1345,1342,8
|
|
20240809,092800,78480661,1347,1343,1347,1343,525
|
|
20240809,092700,77775474,1343,1342,1343,1342,10
|
|
20240809,092600,77762045,1345,1344,1345,1344,621
|
|
20240809,092500,76926801,1345,1343,1345,1342,310
|
|
20240809,092400,76510680,1344,1345,1345,1344,210
|
|
20240809,092300,76228231,1349,1349,1349,1349,0
|
|
20240809,092200,76228231,1349,1345,1349,1345,595
|
|
20240809,092100,75427441,1344,1344,1345,1344,13
|
|
20240809,092000,75409967,1343,1343,1343,1343,1
|
|
20240809,091900,75408624,1345,1345,1345,1345,0
|
|
20240809,091800,75408624,1345,1344,1345,1343,1026
|
|
20240809,091700,74029685,1343,1344,1344,1343,3
|
|
20240809,091600,74025654,1345,1345,1345,1345,514
|
|
20240809,091500,73334324,1346,1345,1352,1345,5249
|
|
20240809,091400,66264072,1346,1346,1346,1346,2
|
|
20240809,091300,66261380,1339,1345,1349,1339,1594
|
|
20240809,091200,64115734,1345,1346,1346,1345,610
|
|
20240809,091100,63295232,1345,1347,1349,1337,3484
|
|
20240809,091000,58607386,1349,1340,1349,1340,10091
|
|
20240809,090900,45036833,1341,1339,1342,1336,144
|
|
20240809,090800,44843755,1343,1343,1343,1343,0
|
|
20240809,090700,44843755,1343,1336,1343,1334,656
|
|
20240809,090600,43966054,1343,1343,1343,1343,0
|
|
20240809,090500,43966054,1343,1338,1343,1338,2884
|
|
20240809,090400,40101405,1340,1335,1340,1327,1259
|
|
20240809,090300,38426195,1333,1333,1334,1332,200
|
|
20240809,090200,38159595,1334,1345,1345,1334,1687
|
|
20240809,090100,35904315,1345,1335,1350,1335,1777
|
|
20240809,090000,33512480,1340,1326,1345,1326,25206
|