594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185100,195338120,1348,1348,1348,1348,25235
|
|
20240813,185000,195338120,1348,1348,1348,1348,0
|
|
20240813,184900,195338120,1348,1348,1348,1348,0
|
|
20240813,184800,195338120,1348,1348,1348,1348,0
|
|
20240813,184700,195338120,1348,1348,1348,1348,0
|
|
20240813,184600,195338120,1348,1348,1348,1348,0
|
|
20240813,184500,195338120,1348,1348,1348,1348,0
|
|
20240813,184400,195338120,1348,1348,1348,1348,0
|
|
20240813,184300,195338120,1348,1348,1348,1348,0
|
|
20240813,184200,195338120,1348,1348,1348,1348,0
|
|
20240813,184100,195338120,1348,1348,1348,1348,0
|
|
20240813,184000,195338120,1348,1348,1348,1348,0
|
|
20240813,183900,195338120,1348,1348,1348,1348,0
|
|
20240813,183800,195338120,1348,1348,1348,1348,0
|
|
20240813,183700,195338120,1348,1348,1348,1348,0
|
|
20240813,183600,195338120,1348,1348,1348,1348,0
|
|
20240813,183500,195338120,1348,1348,1348,1348,0
|
|
20240813,183400,195338120,1348,1348,1348,1348,0
|
|
20240813,183300,195338120,1348,1348,1348,1348,0
|
|
20240813,183200,195338120,1348,1348,1348,1348,0
|
|
20240813,183100,195338120,1348,1348,1348,1348,0
|
|
20240813,183000,195338120,1348,1348,1348,1348,0
|
|
20240813,182900,195338120,1348,1348,1348,1348,0
|
|
20240813,182800,195338120,1348,1348,1348,1348,0
|
|
20240813,182700,195338120,1348,1348,1348,1348,0
|
|
20240813,182600,195338120,1348,1348,1348,1348,0
|
|
20240813,182500,195338120,1348,1348,1348,1348,0
|
|
20240813,182400,195338120,1348,1348,1348,1348,0
|
|
20240813,182300,195338120,1348,1348,1348,1348,0
|
|
20240813,182200,195338120,1348,1348,1348,1348,0
|
|
20240813,182100,195338120,1348,1348,1348,1348,25235
|
|
20240813,182000,195338120,1348,1348,1348,1348,0
|
|
20240813,181900,195338120,1348,1348,1348,1348,0
|
|
20240813,181800,195338120,1348,1348,1348,1348,0
|
|
20240813,181700,195338120,1348,1348,1348,1348,0
|
|
20240813,181600,195338120,1348,1348,1348,1348,0
|
|
20240813,181500,195338120,1348,1348,1348,1348,0
|
|
20240813,181400,195338120,1348,1348,1348,1348,0
|
|
20240813,181300,195338120,1348,1348,1348,1348,0
|
|
20240813,181200,195338120,1348,1348,1348,1348,0
|
|
20240813,181100,195338120,1348,1348,1348,1348,0
|
|
20240813,181000,195338120,1348,1348,1348,1348,0
|
|
20240813,180900,195338120,1348,1348,1348,1348,0
|
|
20240813,180800,195338120,1348,1348,1348,1348,0
|
|
20240813,180700,195338120,1348,1348,1348,1348,0
|
|
20240813,180600,195338120,1348,1348,1348,1348,0
|
|
20240813,180500,195338120,1348,1348,1348,1348,0
|
|
20240813,180400,195338120,1348,1348,1348,1348,0
|
|
20240813,180300,195338120,1348,1348,1348,1348,0
|
|
20240813,180200,195338120,1348,1348,1348,1348,0
|
|
20240813,180100,195338120,1348,1348,1348,1348,0
|
|
20240813,180000,195338120,1348,1348,1348,1348,0
|
|
20240813,175900,195338120,1348,1348,1348,1348,0
|
|
20240813,175800,195338120,1348,1348,1348,1348,0
|
|
20240813,175700,195338120,1348,1348,1348,1348,0
|
|
20240813,175600,195338120,1348,1348,1348,1348,0
|
|
20240813,175500,195338120,1348,1348,1348,1348,0
|
|
20240813,175400,195338120,1348,1348,1348,1348,0
|
|
20240813,175300,195338120,1348,1348,1348,1348,0
|
|
20240813,175200,195338120,1348,1348,1348,1348,0
|
|
20240813,175100,195338120,1348,1348,1348,1348,25235
|
|
20240813,175000,195338120,1348,1348,1348,1348,0
|
|
20240813,174900,195338120,1348,1348,1348,1348,0
|
|
20240813,174800,195338120,1348,1348,1348,1348,0
|
|
20240813,174700,195338120,1348,1348,1348,1348,0
|
|
20240813,174600,195338120,1348,1348,1348,1348,0
|
|
20240813,174500,195338120,1348,1348,1348,1348,0
|
|
20240813,174400,195338120,1348,1348,1348,1348,0
|
|
20240813,174300,195338120,1348,1348,1348,1348,0
|
|
20240813,174200,195338120,1348,1348,1348,1348,0
|
|
20240813,174100,195338120,1348,1348,1348,1348,0
|
|
20240813,174000,195338120,1348,1348,1348,1348,0
|
|
20240813,173900,195338120,1348,1348,1348,1348,0
|
|
20240813,173800,195338120,1348,1348,1348,1348,0
|
|
20240813,173700,195338120,1348,1348,1348,1348,0
|
|
20240813,173600,195338120,1348,1348,1348,1348,0
|
|
20240813,173500,195338120,1348,1348,1348,1348,0
|
|
20240813,173400,195338120,1348,1348,1348,1348,0
|
|
20240813,173300,195338120,1348,1348,1348,1348,0
|
|
20240813,173200,195338120,1348,1348,1348,1348,0
|
|
20240813,173100,195338120,1348,1348,1348,1348,0
|
|
20240813,173000,195338120,1348,1348,1348,1348,0
|
|
20240813,172900,195338120,1348,1348,1348,1348,0
|
|
20240813,172800,195338120,1348,1348,1348,1348,0
|
|
20240813,172700,195338120,1348,1348,1348,1348,0
|
|
20240813,172600,195338120,1348,1348,1348,1348,0
|
|
20240813,172500,195338120,1348,1348,1348,1348,0
|
|
20240813,172400,195338120,1348,1348,1348,1348,0
|
|
20240813,172300,195338120,1348,1348,1348,1348,0
|
|
20240813,172200,195338120,1348,1348,1348,1348,0
|
|
20240813,172100,195338120,1348,1348,1348,1348,25235
|
|
20240813,172000,195338120,1348,1348,1348,1348,0
|
|
20240813,171900,195338120,1348,1348,1348,1348,0
|
|
20240813,171800,195338120,1348,1348,1348,1348,0
|
|
20240813,171700,195338120,1348,1348,1348,1348,0
|
|
20240813,171600,195338120,1348,1348,1348,1348,0
|
|
20240813,171500,195338120,1348,1348,1348,1348,0
|
|
20240813,171400,195338120,1348,1348,1348,1348,0
|
|
20240813,171300,195338120,1348,1348,1348,1348,0
|
|
20240813,171200,195338120,1348,1348,1348,1348,0
|
|
20240813,171100,195338120,1348,1348,1348,1348,0
|
|
20240813,171000,195338120,1348,1348,1348,1348,0
|
|
20240813,170900,195338120,1348,1348,1348,1348,0
|
|
20240813,170800,195338120,1348,1348,1348,1348,0
|
|
20240813,170700,195338120,1348,1348,1348,1348,0
|
|
20240813,170600,195338120,1348,1348,1348,1348,0
|
|
20240813,170500,195338120,1348,1348,1348,1348,0
|
|
20240813,170400,195338120,1348,1348,1348,1348,0
|
|
20240813,170300,195338120,1348,1348,1348,1348,0
|
|
20240813,170200,195338120,1348,1348,1348,1348,0
|
|
20240813,170100,195338120,1348,1348,1348,1348,0
|
|
20240813,170000,195338120,1348,1348,1348,1348,0
|
|
20240813,165900,195338120,1348,1348,1348,1348,0
|
|
20240813,165800,195338120,1348,1348,1348,1348,0
|
|
20240813,165700,195338120,1348,1348,1348,1348,0
|
|
20240813,165600,195338120,1348,1348,1348,1348,0
|
|
20240813,165500,195338120,1348,1348,1348,1348,0
|
|
20240813,165400,195338120,1348,1348,1348,1348,0
|
|
20240813,165300,195338120,1348,1348,1348,1348,0
|
|
20240813,165200,195338120,1348,1348,1348,1348,0
|
|
20240813,165100,195338120,1348,1348,1348,1348,25235
|
|
20240813,165000,195338120,1348,1348,1348,1348,0
|
|
20240813,164900,195338120,1348,1348,1348,1348,0
|
|
20240813,164800,195338120,1348,1348,1348,1348,0
|
|
20240813,164700,195338120,1348,1348,1348,1348,0
|
|
20240813,164600,195338120,1348,1348,1348,1348,0
|
|
20240813,164500,195338120,1348,1348,1348,1348,0
|
|
20240813,164400,195338120,1348,1348,1348,1348,0
|
|
20240813,164300,195338120,1348,1348,1348,1348,0
|
|
20240813,164200,195338120,1348,1348,1348,1348,0
|
|
20240813,164100,195338120,1348,1348,1348,1348,0
|
|
20240813,164000,195338120,1348,1348,1348,1348,0
|
|
20240813,163900,195338120,1348,1348,1348,1348,0
|
|
20240813,163800,195338120,1348,1348,1348,1348,0
|
|
20240813,163700,195338120,1348,1348,1348,1348,0
|
|
20240813,163600,195338120,1348,1348,1348,1348,0
|
|
20240813,163500,195338120,1348,1348,1348,1348,0
|
|
20240813,163400,195338120,1348,1348,1348,1348,0
|
|
20240813,163300,195338120,1348,1348,1348,1348,0
|
|
20240813,163200,195338120,1348,1348,1348,1348,0
|
|
20240813,163100,195338120,1348,1348,1348,1348,0
|
|
20240813,163000,195338120,1348,1348,1348,1348,0
|
|
20240813,162900,195338120,1348,1348,1348,1348,0
|
|
20240813,162800,195338120,1348,1348,1348,1348,0
|
|
20240813,162700,195338120,1348,1348,1348,1348,0
|
|
20240813,162600,195338120,1348,1348,1348,1348,0
|
|
20240813,162500,195338120,1348,1348,1348,1348,0
|
|
20240813,162400,195338120,1348,1348,1348,1348,0
|
|
20240813,162300,195338120,1348,1348,1348,1348,0
|
|
20240813,162200,195338120,1348,1348,1348,1348,0
|
|
20240813,162100,195338120,1348,1348,1348,1348,25235
|
|
20240813,162000,195338120,1348,1348,1348,1348,0
|
|
20240813,161900,195338120,1348,1348,1348,1348,0
|
|
20240813,161800,195338120,1348,1348,1348,1348,0
|
|
20240813,161700,195338120,1348,1348,1348,1348,0
|
|
20240813,161600,195338120,1348,1348,1348,1348,0
|
|
20240813,161500,195338120,1348,1348,1348,1348,0
|
|
20240813,161400,195338120,1348,1348,1348,1348,0
|
|
20240813,161300,195338120,1348,1348,1348,1348,0
|
|
20240813,161200,195338120,1348,1348,1348,1348,0
|
|
20240813,161100,195338120,1348,1348,1348,1348,0
|
|
20240813,161000,195338120,1348,1348,1348,1348,0
|
|
20240813,160900,195338120,1348,1348,1348,1348,0
|
|
20240813,160800,195338120,1348,1348,1348,1348,0
|
|
20240813,160700,195338120,1348,1348,1348,1348,0
|
|
20240813,160600,195338120,1348,1348,1348,1348,0
|
|
20240813,160500,195338120,1348,1348,1348,1348,0
|
|
20240813,160400,195338120,1348,1348,1348,1348,0
|
|
20240813,160300,195338120,1348,1348,1348,1348,0
|
|
20240813,160200,195338120,1348,1348,1348,1348,0
|
|
20240813,160100,195338120,1348,1348,1348,1348,0
|
|
20240813,160000,195338120,1348,1348,1348,1348,0
|
|
20240813,155900,195338120,1348,1348,1348,1348,0
|
|
20240813,155800,195338120,1348,1348,1348,1348,0
|
|
20240813,155700,195338120,1348,1348,1348,1348,0
|
|
20240813,155600,195338120,1348,1348,1348,1348,0
|
|
20240813,155500,195338120,1348,1348,1348,1348,0
|
|
20240813,155400,195338120,1348,1348,1348,1348,0
|
|
20240813,155300,195338120,1348,1348,1348,1348,0
|
|
20240813,155200,195338120,1348,1348,1348,1348,0
|
|
20240813,155100,195338120,1348,1348,1348,1348,25235
|
|
20240813,155000,195338120,1348,1348,1348,1348,0
|
|
20240813,154900,195338120,1348,1348,1348,1348,0
|
|
20240813,154800,195338120,1348,1348,1348,1348,0
|
|
20240813,154700,195338120,1348,1348,1348,1348,0
|
|
20240813,154600,195338120,1348,1348,1348,1348,0
|
|
20240813,154500,195338120,1348,1348,1348,1348,0
|
|
20240813,154400,195338120,1348,1348,1348,1348,0
|
|
20240813,154300,195338120,1348,1348,1348,1348,0
|
|
20240813,154200,195338120,1348,1348,1348,1348,0
|
|
20240813,154100,195338120,1348,1348,1348,1348,0
|
|
20240813,154000,195338120,1348,1348,1348,1348,0
|
|
20240813,153900,195338120,1348,1348,1348,1348,0
|
|
20240813,153800,195338120,1348,1348,1348,1348,0
|
|
20240813,153700,195338120,1348,1348,1348,1348,0
|
|
20240813,153600,195338120,1348,1348,1348,1348,0
|
|
20240813,153500,195338120,1348,1348,1348,1348,0
|
|
20240813,153400,195338120,1348,1348,1348,1348,0
|
|
20240813,153300,195338120,1348,1348,1348,1348,0
|
|
20240813,153200,195338120,1348,1348,1348,1348,0
|
|
20240813,153100,195338120,1348,1348,1348,1348,0
|
|
20240813,153000,195338120,1348,1348,1348,1348,25235
|
|
20240813,152900,161321340,1346,1346,1346,1346,0
|
|
20240813,152800,161321340,1346,1346,1346,1346,0
|
|
20240813,152700,161321340,1346,1346,1346,1346,0
|
|
20240813,152600,161321340,1346,1346,1346,1346,0
|
|
20240813,152500,161321340,1346,1346,1346,1346,0
|
|
20240813,152400,161321340,1346,1346,1346,1346,0
|
|
20240813,152300,161321340,1346,1346,1346,1346,0
|
|
20240813,152200,161321340,1346,1346,1346,1346,0
|
|
20240813,152100,161321340,1346,1346,1346,1346,0
|
|
20240813,152000,161321340,1346,1346,1346,1346,0
|
|
20240813,151900,161321340,1346,1346,1346,1346,121
|
|
20240813,151800,161158474,1347,1347,1347,1347,111
|
|
20240813,151700,161008957,1346,1346,1346,1346,0
|
|
20240813,151600,161008957,1346,1346,1346,1346,600
|
|
20240813,151500,160201357,1348,1348,1348,1348,429
|
|
20240813,151400,159623065,1349,1349,1349,1349,1
|
|
20240813,151300,159621716,1348,1348,1349,1348,2073
|
|
20240813,151200,156827310,1347,1347,1347,1347,502
|
|
20240813,151100,156151116,1346,1346,1346,1346,500
|
|
20240813,151000,155478116,1346,1346,1346,1346,2
|
|
20240813,150900,155475424,1346,1345,1346,1345,488
|
|
20240813,150800,154818875,1345,1342,1345,1342,1001
|
|
20240813,150700,153472533,1346,1346,1346,1346,0
|
|
20240813,150600,153472533,1346,1345,1346,1345,2284
|
|
20240813,150500,150400552,1345,1341,1345,1341,3379
|
|
20240813,150400,145861690,1341,1340,1341,1340,8
|
|
20240813,150300,145850968,1341,1340,1341,1340,154
|
|
20240813,150200,145644554,1340,1340,1340,1340,221
|
|
20240813,150100,145348414,1341,1341,1341,1341,1
|
|
20240813,150000,145347073,1340,1341,1341,1340,201
|
|
20240813,145900,145077732,1340,1340,1341,1340,308
|
|
20240813,145800,144664904,1342,1342,1342,1342,0
|
|
20240813,145700,144664904,1342,1342,1342,1342,0
|
|
20240813,145600,144664904,1342,1342,1342,1342,0
|
|
20240813,145500,144664904,1342,1342,1342,1342,0
|
|
20240813,145400,144664904,1342,1342,1342,1342,0
|
|
20240813,145300,144664904,1342,1342,1342,1342,1
|
|
20240813,145200,144663562,1342,1342,1342,1342,100
|
|
20240813,145100,144529362,1342,1342,1342,1342,0
|
|
20240813,145000,144529362,1342,1342,1342,1342,0
|
|
20240813,144900,144529362,1342,1342,1342,1342,0
|
|
20240813,144800,144529362,1342,1342,1342,1342,2
|
|
20240813,144700,144526678,1341,1341,1341,1341,344
|
|
20240813,144600,144065374,1341,1341,1341,1341,0
|
|
20240813,144500,144065374,1341,1341,1341,1341,50
|
|
20240813,144400,143998324,1341,1341,1341,1341,95
|
|
20240813,144300,143870929,1342,1341,1342,1341,158
|
|
20240813,144200,143659043,1342,1342,1342,1342,0
|
|
20240813,144100,143659043,1342,1342,1342,1342,0
|
|
20240813,144000,143659043,1342,1342,1342,1342,0
|
|
20240813,143900,143659043,1342,1342,1342,1342,2
|
|
20240813,143800,143656359,1339,1339,1339,1339,1294
|
|
20240813,143700,141923693,1338,1338,1338,1338,0
|
|
20240813,143600,141923693,1338,1338,1338,1338,4
|
|
20240813,143500,141918341,1339,1339,1339,1339,0
|
|
20240813,143400,141918341,1339,1339,1339,1338,2738
|
|
20240813,143300,138254697,1342,1342,1342,1342,0
|
|
20240813,143200,138254697,1342,1342,1342,1342,0
|
|
20240813,143100,138254697,1342,1342,1342,1342,0
|
|
20240813,143000,138254697,1342,1342,1342,1342,3
|
|
20240813,142900,138250671,1342,1342,1342,1342,0
|
|
20240813,142800,138250671,1342,1342,1342,1342,0
|
|
20240813,142700,138250671,1342,1342,1342,1342,0
|
|
20240813,142600,138250671,1342,1342,1342,1342,0
|
|
20240813,142500,138250671,1342,1342,1342,1342,36
|
|
20240813,142400,138202359,1342,1342,1342,1338,173
|
|
20240813,142300,137970797,1342,1342,1342,1342,0
|
|
20240813,142200,137970797,1342,1342,1342,1342,0
|
|
20240813,142100,137970797,1342,1342,1342,1342,0
|
|
20240813,142000,137970797,1342,1342,1342,1342,1
|
|
20240813,141900,137969455,1340,1340,1340,1340,1743
|
|
20240813,141800,135633835,1344,1344,1344,1344,0
|
|
20240813,141700,135633835,1344,1344,1344,1344,0
|
|
20240813,141600,135633835,1344,1344,1344,1344,0
|
|
20240813,141500,135633835,1344,1344,1344,1344,0
|
|
20240813,141400,135633835,1344,1344,1344,1344,0
|
|
20240813,141300,135633835,1344,1344,1344,1344,0
|
|
20240813,141200,135633835,1344,1344,1344,1344,0
|
|
20240813,141100,135633835,1344,1344,1344,1344,0
|
|
20240813,141000,135633835,1344,1344,1344,1344,0
|
|
20240813,140900,135633835,1344,1344,1344,1344,0
|
|
20240813,140800,135633835,1344,1344,1344,1344,0
|
|
20240813,140700,135633835,1344,1344,1344,1344,0
|
|
20240813,140600,135633835,1344,1341,1344,1341,3804
|
|
20240813,140500,130529996,1341,1341,1341,1341,0
|
|
20240813,140400,130529996,1341,1341,1341,1341,0
|
|
20240813,140300,130529996,1341,1341,1341,1341,0
|
|
20240813,140200,130529996,1341,1341,1341,1341,1
|
|
20240813,140100,130528655,1341,1341,1341,1341,0
|
|
20240813,140000,130528655,1341,1341,1341,1341,3
|
|
20240813,135900,130524632,1341,1341,1341,1341,13
|
|
20240813,135800,130507199,1341,1341,1341,1341,0
|
|
20240813,135700,130507199,1341,1341,1341,1341,0
|
|
20240813,135600,130507199,1341,1341,1341,1341,1
|
|
20240813,135500,130505858,1340,1340,1340,1340,15
|
|
20240813,135400,130485758,1341,1341,1341,1341,1533
|
|
20240813,135300,128430005,1340,1339,1340,1339,3263
|
|
20240813,135200,124058585,1339,1339,1339,1339,0
|
|
20240813,135100,124058585,1339,1339,1339,1339,2001
|
|
20240813,135000,121379246,1340,1340,1340,1340,0
|
|
20240813,134900,121379246,1340,1340,1340,1340,521
|
|
20240813,134800,120681106,1340,1340,1340,1340,14
|
|
20240813,134700,120662346,1340,1340,1340,1340,0
|
|
20240813,134600,120662346,1340,1340,1340,1340,0
|
|
20240813,134500,120662346,1340,1340,1340,1340,0
|
|
20240813,134400,120662346,1340,1340,1340,1340,0
|
|
20240813,134300,120662346,1340,1340,1340,1340,14
|
|
20240813,134200,120643586,1340,1340,1340,1340,0
|
|
20240813,134100,120643586,1340,1340,1340,1340,0
|
|
20240813,134000,120643586,1340,1340,1340,1340,0
|
|
20240813,133900,120643586,1340,1340,1340,1340,1
|
|
20240813,133800,120642246,1340,1340,1340,1340,13
|
|
20240813,133700,120624826,1341,1341,1341,1341,0
|
|
20240813,133600,120624826,1341,1341,1341,1341,0
|
|
20240813,133500,120624826,1341,1341,1341,1341,0
|
|
20240813,133400,120624826,1341,1341,1341,1341,0
|
|
20240813,133300,120624826,1341,1341,1341,1340,815
|
|
20240813,133200,119532711,1340,1340,1340,1340,0
|
|
20240813,133100,119532711,1340,1340,1340,1340,4
|
|
20240813,133000,119527351,1340,1340,1340,1340,8
|
|
20240813,132900,119516631,1340,1340,1340,1340,0
|
|
20240813,132800,119516631,1340,1340,1340,1340,18
|
|
20240813,132700,119492511,1340,1340,1340,1340,0
|
|
20240813,132600,119492511,1340,1340,1340,1340,14
|
|
20240813,132500,119473751,1340,1340,1340,1340,350
|
|
20240813,132400,119004751,1340,1340,1340,1340,0
|
|
20240813,132300,119004751,1340,1340,1340,1340,13
|
|
20240813,132200,118987331,1340,1340,1340,1340,1
|
|
20240813,132100,118985991,1340,1340,1340,1340,0
|
|
20240813,132000,118985991,1340,1340,1340,1340,0
|
|
20240813,131900,118985991,1340,1340,1340,1340,0
|
|
20240813,131800,118985991,1340,1340,1340,1340,16
|
|
20240813,131700,118964551,1340,1340,1340,1340,2168
|
|
20240813,131600,116059431,1340,1340,1340,1340,618
|
|
20240813,131500,115231311,1340,1340,1340,1340,0
|
|
20240813,131400,115231311,1340,1340,1340,1340,0
|
|
20240813,131300,115231311,1340,1340,1340,1340,0
|
|
20240813,131200,115231311,1340,1340,1340,1340,13
|
|
20240813,131100,115213891,1340,1340,1340,1340,0
|
|
20240813,131000,115213891,1340,1340,1340,1340,0
|
|
20240813,130900,115213891,1340,1340,1340,1340,0
|
|
20240813,130800,115213891,1340,1340,1340,1340,0
|
|
20240813,130700,115213891,1340,1339,1340,1339,16
|
|
20240813,130600,115192453,1340,1340,1340,1340,0
|
|
20240813,130500,115192453,1340,1340,1340,1340,10
|
|
20240813,130400,115179053,1340,1340,1340,1340,0
|
|
20240813,130300,115179053,1340,1340,1340,1340,0
|
|
20240813,130200,115179053,1340,1340,1340,1340,13
|
|
20240813,130100,115161633,1340,1340,1340,1340,1
|
|
20240813,130000,115160293,1340,1340,1340,1340,4
|
|
20240813,125900,115154933,1338,1338,1338,1338,0
|
|
20240813,125800,115154933,1338,1338,1338,1338,4
|
|
20240813,125700,115149581,1339,1340,1340,1339,852
|
|
20240813,125600,114008737,1340,1340,1340,1340,0
|
|
20240813,125500,114008737,1340,1340,1340,1340,0
|
|
20240813,125400,114008737,1340,1340,1340,1340,0
|
|
20240813,125300,114008737,1340,1340,1340,1340,1
|
|
20240813,125200,114007397,1340,1340,1340,1340,31
|
|
20240813,125100,113965857,1340,1340,1340,1340,0
|
|
20240813,125000,113965857,1340,1340,1340,1340,29
|
|
20240813,124900,113926997,1340,1340,1340,1340,14
|
|
20240813,124800,113908237,1340,1340,1340,1340,20
|
|
20240813,124700,113881437,1341,1341,1341,1341,15
|
|
20240813,124600,113861322,1340,1340,1340,1340,0
|
|
20240813,124500,113861322,1340,1340,1340,1340,10
|
|
20240813,124400,113847922,1340,1340,1340,1340,10
|
|
20240813,124300,113834522,1341,1340,1341,1340,18
|
|
20240813,124200,113810401,1341,1340,1341,1340,88
|
|
20240813,124100,113692423,1340,1340,1340,1340,0
|
|
20240813,124000,113692423,1340,1339,1340,1339,2
|
|
20240813,123900,113689744,1338,1338,1338,1338,0
|
|
20240813,123800,113689744,1338,1338,1338,1338,1
|
|
20240813,123700,113688406,1340,1340,1340,1340,14
|
|
20240813,123600,113669646,1340,1340,1340,1340,0
|
|
20240813,123500,113669646,1340,1340,1340,1340,0
|
|
20240813,123400,113669646,1340,1340,1340,1340,0
|
|
20240813,123300,113669646,1340,1340,1340,1340,0
|
|
20240813,123200,113669646,1340,1340,1340,1340,13
|
|
20240813,123100,113652226,1340,1340,1340,1340,0
|
|
20240813,123000,113652226,1340,1339,1340,1339,197
|
|
20240813,122900,113388395,1337,1337,1337,1337,301
|
|
20240813,122800,112985958,1337,1337,1337,1337,0
|
|
20240813,122700,112985958,1337,1337,1337,1337,0
|
|
20240813,122600,112985958,1337,1337,1337,1337,14
|
|
20240813,122500,112967240,1337,1337,1337,1337,14
|
|
20240813,122400,112948522,1336,1336,1336,1336,39
|
|
20240813,122300,112896418,1337,1337,1337,1337,1
|
|
20240813,122200,112895081,1336,1336,1336,1336,215
|
|
20240813,122100,112607841,1337,1337,1337,1337,14
|
|
20240813,122000,112589123,1337,1337,1337,1337,10
|
|
20240813,121900,112575753,1338,1338,1338,1338,336
|
|
20240813,121800,112126185,1336,1336,1336,1336,0
|
|
20240813,121700,112126185,1336,1336,1336,1336,2200
|
|
20240813,121600,109186985,1338,1338,1338,1338,14
|
|
20240813,121500,109168253,1336,1338,1338,1336,950
|
|
20240813,121400,107898953,1338,1338,1338,1338,0
|
|
20240813,121300,107898953,1338,1338,1338,1338,0
|
|
20240813,121200,107898953,1338,1338,1338,1338,0
|
|
20240813,121100,107898953,1338,1338,1338,1338,13
|
|
20240813,121000,107881559,1338,1338,1338,1338,0
|
|
20240813,120900,107881559,1338,1338,1338,1338,0
|
|
20240813,120800,107881559,1338,1338,1338,1338,0
|
|
20240813,120700,107881559,1338,1337,1338,1337,45
|
|
20240813,120600,107821393,1338,1338,1338,1338,34
|
|
20240813,120500,107775901,1338,1338,1338,1338,20
|
|
20240813,120400,107749141,1339,1339,1339,1339,0
|
|
20240813,120300,107749141,1339,1339,1339,1339,0
|
|
20240813,120200,107749141,1339,1339,1339,1339,0
|
|
20240813,120100,107749141,1339,1339,1339,1339,13
|
|
20240813,120000,107731734,1339,1339,1339,1339,103
|
|
20240813,115900,107593817,1339,1339,1339,1339,10
|
|
20240813,115800,107580427,1339,1340,1340,1339,11
|
|
20240813,115700,107565697,1337,1340,1340,1337,1455
|
|
20240813,115600,105619462,1340,1340,1340,1340,159
|
|
20240813,115500,105406402,1340,1337,1340,1336,1302
|
|
20240813,115400,103666276,1341,1341,1341,1341,0
|
|
20240813,115300,103666276,1341,1341,1341,1341,1
|
|
20240813,115200,103664935,1340,1340,1340,1340,10
|
|
20240813,115100,103651535,1341,1341,1341,1341,14
|
|
20240813,115000,103632761,1340,1340,1340,1340,0
|
|
20240813,114900,103632761,1340,1340,1340,1340,0
|
|
20240813,114800,103632761,1340,1340,1340,1340,0
|
|
20240813,114700,103632761,1340,1340,1340,1340,3
|
|
20240813,114600,103628741,1340,1340,1340,1340,0
|
|
20240813,114500,103628741,1340,1340,1340,1340,13
|
|
20240813,114400,103611321,1340,1340,1340,1340,0
|
|
20240813,114300,103611321,1340,1340,1340,1340,0
|
|
20240813,114200,103611321,1340,1340,1340,1340,0
|
|
20240813,114100,103611321,1340,1340,1340,1340,15
|
|
20240813,114000,103591221,1340,1340,1340,1340,17
|
|
20240813,113900,103568441,1341,1341,1341,1341,0
|
|
20240813,113800,103568441,1341,1341,1341,1341,0
|
|
20240813,113700,103568441,1341,1341,1341,1341,0
|
|
20240813,113600,103568441,1341,1341,1341,1341,0
|
|
20240813,113500,103568441,1341,1337,1341,1337,45
|
|
20240813,113400,103508216,1337,1337,1337,1337,1
|
|
20240813,113300,103506879,1337,1337,1337,1337,0
|
|
20240813,113200,103506879,1337,1337,1337,1337,1
|
|
20240813,113100,103505542,1337,1337,1337,1337,0
|
|
20240813,113000,103505542,1337,1337,1337,1337,13
|
|
20240813,112900,103488161,1336,1336,1336,1336,439
|
|
20240813,112800,102901657,1337,1337,1337,1337,0
|
|
20240813,112700,102901657,1337,1337,1337,1337,645
|
|
20240813,112600,102039292,1339,1339,1339,1339,0
|
|
20240813,112500,102039292,1339,1338,1339,1338,6495
|
|
20240813,112400,93344307,1340,1338,1340,1338,240
|
|
20240813,112300,93022909,1341,1341,1341,1341,1
|
|
20240813,112200,93021568,1340,1341,1341,1339,560
|
|
20240813,112100,92271612,1340,1340,1340,1340,115
|
|
20240813,112000,92117512,1342,1342,1342,1342,213
|
|
20240813,111900,91831666,1342,1342,1342,1342,0
|
|
20240813,111800,91831666,1342,1342,1342,1342,10
|
|
20240813,111700,91818246,1342,1342,1342,1342,0
|
|
20240813,111600,91818246,1342,1342,1342,1342,0
|
|
20240813,111500,91818246,1342,1342,1342,1342,13
|
|
20240813,111400,91800800,1342,1340,1342,1340,1033
|
|
20240813,111300,90414578,1340,1340,1340,1340,50
|
|
20240813,111200,90347578,1340,1340,1340,1340,0
|
|
20240813,111100,90347578,1340,1340,1340,1340,0
|
|
20240813,111000,90347578,1340,1341,1341,1340,341
|
|
20240813,110900,89890615,1342,1342,1342,1342,0
|
|
20240813,110800,89890615,1342,1342,1342,1342,0
|
|
20240813,110700,89890615,1342,1341,1342,1341,101
|
|
20240813,110600,89755173,1342,1342,1342,1342,0
|
|
20240813,110500,89755173,1342,1342,1342,1342,13
|
|
20240813,110400,89737727,1342,1342,1342,1342,0
|
|
20240813,110300,89737727,1342,1342,1342,1342,0
|
|
20240813,110200,89737727,1342,1342,1342,1342,0
|
|
20240813,110100,89737727,1342,1342,1342,1342,301
|
|
20240813,110000,89333785,1340,1342,1342,1340,17
|
|
20240813,105900,89310991,1342,1342,1342,1342,14
|
|
20240813,105800,89292203,1340,1340,1340,1340,60
|
|
20240813,105700,89211803,1342,1342,1342,1342,0
|
|
20240813,105600,89211803,1342,1342,1342,1342,0
|
|
20240813,105500,89211803,1342,1342,1342,1342,0
|
|
20240813,105400,89211803,1342,1342,1342,1342,13
|
|
20240813,105300,89194357,1342,1342,1342,1342,0
|
|
20240813,105200,89194357,1342,1342,1342,1342,10
|
|
20240813,105100,89180937,1342,1342,1342,1342,0
|
|
20240813,105000,89180937,1342,1342,1342,1342,1
|
|
20240813,104900,89179595,1341,1341,1341,1341,101
|
|
20240813,104800,89044154,1342,1342,1342,1342,0
|
|
20240813,104700,89044154,1342,1342,1342,1342,301
|
|
20240813,104600,88640212,1342,1342,1342,1342,0
|
|
20240813,104500,88640212,1342,1342,1342,1342,0
|
|
20240813,104400,88640212,1342,1342,1342,1342,25
|
|
20240813,104300,88606662,1338,1338,1338,1338,218
|
|
20240813,104200,88314978,1343,1343,1343,1343,0
|
|
20240813,104100,88314978,1343,1340,1343,1338,2003
|
|
20240813,104000,85633369,1340,1340,1340,1340,1000
|
|
20240813,103900,84293369,1343,1343,1343,1343,13
|
|
20240813,103800,84275910,1341,1341,1341,1341,66
|
|
20240813,103700,84187404,1341,1341,1341,1341,925
|
|
20240813,103600,82946979,1344,1344,1344,1344,0
|
|
20240813,103500,82946979,1344,1341,1344,1341,6
|
|
20240813,103400,82938930,1344,1344,1344,1344,13
|
|
20240813,103300,82921458,1344,1344,1344,1344,25
|
|
20240813,103200,82887858,1344,1340,1344,1340,1002
|
|
20240813,103100,81545170,1344,1342,1344,1342,104
|
|
20240813,103000,81405580,1342,1342,1342,1342,0
|
|
20240813,102900,81405580,1342,1342,1342,1342,13
|
|
20240813,102800,81388134,1342,1342,1342,1342,0
|
|
20240813,102700,81388134,1342,1339,1342,1339,465
|
|
20240813,102600,80765496,1342,1342,1342,1342,0
|
|
20240813,102500,80765496,1342,1342,1342,1342,0
|
|
20240813,102400,80765496,1342,1342,1342,1342,13
|
|
20240813,102300,80748050,1340,1340,1340,1340,500
|
|
20240813,102200,80078050,1344,1344,1344,1344,1
|
|
20240813,102100,80076706,1344,1344,1344,1344,0
|
|
20240813,102000,80076706,1344,1344,1344,1344,0
|
|
20240813,101900,80076706,1344,1344,1344,1344,14
|
|
20240813,101800,80057890,1344,1344,1344,1344,0
|
|
20240813,101700,80057890,1344,1344,1344,1344,0
|
|
20240813,101600,80057890,1344,1344,1344,1344,0
|
|
20240813,101500,80057890,1344,1344,1344,1344,0
|
|
20240813,101400,80057890,1344,1344,1344,1344,13
|
|
20240813,101300,80040418,1344,1344,1344,1344,0
|
|
20240813,101200,80040418,1344,1344,1344,1344,1
|
|
20240813,101100,80039074,1340,1340,1340,1340,10
|
|
20240813,101000,80025674,1340,1342,1342,1340,1030
|
|
20240813,100900,78645038,1346,1346,1346,1346,0
|
|
20240813,100800,78645038,1346,1346,1346,1346,13
|
|
20240813,100700,78627540,1346,1345,1346,1341,42
|
|
20240813,100600,78571038,1345,1345,1345,1345,95
|
|
20240813,100500,78443263,1345,1345,1345,1345,2
|
|
20240813,100400,78440573,1345,1346,1346,1341,3006
|
|
20240813,100300,74406785,1346,1346,1346,1346,13
|
|
20240813,100200,74389287,1346,1346,1346,1346,10
|
|
20240813,100100,74375827,1346,1346,1346,1346,2
|
|
20240813,100000,74373135,1346,1345,1346,1345,105
|
|
20240813,095900,74231855,1346,1346,1346,1346,100
|
|
20240813,095800,74097255,1346,1346,1346,1346,13
|
|
20240813,095700,74079757,1346,1346,1346,1346,59
|
|
20240813,095600,74000343,1346,1346,1346,1346,16
|
|
20240813,095500,73978807,1347,1347,1347,1347,1
|
|
20240813,095400,73977460,1347,1344,1347,1344,15
|
|
20240813,095300,73957277,1347,1346,1347,1346,21
|
|
20240813,095200,73929010,1347,1344,1347,1344,21
|
|
20240813,095100,73900783,1347,1346,1347,1345,394
|
|
20240813,095000,73370749,1345,1345,1345,1345,100
|
|
20240813,094900,73236249,1345,1344,1345,1344,1069
|
|
20240813,094800,71799189,1343,1342,1343,1342,194
|
|
20240813,094700,71538741,1342,1342,1342,1342,10
|
|
20240813,094600,71525321,1342,1342,1342,1342,0
|
|
20240813,094500,71525321,1342,1340,1342,1340,723
|
|
20240813,094400,70556499,1340,1340,1340,1340,11
|
|
20240813,094300,70541759,1340,1340,1340,1340,110
|
|
20240813,094200,70394359,1340,1340,1340,1340,1
|
|
20240813,094100,70393019,1340,1340,1340,1340,0
|
|
20240813,094000,70393019,1340,1340,1340,1340,1
|
|
20240813,093900,70391679,1338,1338,1338,1338,1146
|
|
20240813,093800,68858331,1340,1340,1340,1340,117
|
|
20240813,093700,68701551,1338,1340,1340,1338,17
|
|
20240813,093600,68678801,1340,1339,1340,1338,152
|
|
20240813,093500,68475422,1339,1339,1339,1339,199
|
|
20240813,093400,68208961,1344,1343,1344,1338,10083
|
|
20240813,093300,54690466,1345,1345,1345,1345,1
|
|
20240813,093200,54689121,1343,1343,1343,1343,0
|
|
20240813,093100,54689121,1343,1344,1344,1343,513
|
|
20240813,093000,54000142,1345,1345,1345,1345,707
|
|
20240813,092900,53049227,1345,1345,1345,1345,0
|
|
20240813,092800,53049227,1345,1345,1345,1345,618
|
|
20240813,092700,52218017,1348,1348,1348,1348,1000
|
|
20240813,092600,50870017,1349,1349,1349,1349,1
|
|
20240813,092500,50868668,1345,1350,1350,1345,2002
|
|
20240813,092400,48175366,1351,1347,1351,1346,236
|
|
20240813,092300,47857704,1346,1351,1352,1346,5932
|
|
20240813,092200,39850868,1351,1352,1352,1351,14
|
|
20240813,092100,39831945,1353,1353,1353,1353,1
|
|
20240813,092000,39830592,1353,1353,1353,1353,1
|
|
20240813,091900,39829239,1351,1351,1354,1351,2334
|
|
20240813,091800,36676002,1354,1354,1354,1354,10
|
|
20240813,091700,36662462,1355,1355,1355,1355,0
|
|
20240813,091600,36662462,1355,1351,1355,1351,2273
|
|
20240813,091500,33591635,1352,1352,1352,1352,5
|
|
20240813,091400,33584875,1356,1352,1356,1351,2648
|
|
20240813,091300,30006780,1356,1352,1356,1352,203
|
|
20240813,091200,29732313,1356,1355,1356,1354,564
|
|
20240813,091100,28968556,1355,1357,1357,1355,1542
|
|
20240813,091000,26876264,1354,1357,1357,1352,127
|
|
20240813,090900,26704046,1357,1356,1357,1356,225
|
|
20240813,090800,26398751,1357,1355,1357,1355,550
|
|
20240813,090700,25652742,1355,1356,1356,1352,1447
|
|
20240813,090600,23693745,1356,1357,1357,1356,401
|
|
20240813,090500,23149788,1355,1356,1357,1352,112
|
|
20240813,090400,22997915,1355,1355,1355,1355,1
|
|
20240813,090300,22996560,1352,1355,1355,1352,50
|
|
20240813,090200,22928957,1357,1357,1357,1357,1
|
|
20240813,090100,22927600,1354,1354,1354,1354,1000
|
|
20240813,090000,21573600,1358,1351,1358,1351,15868
|