601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185800,371376167,1243,1243,1243,1243,5075
|
|
20240821,185700,371376167,1243,1243,1243,1243,0
|
|
20240821,185600,371376167,1243,1243,1243,1243,0
|
|
20240821,185500,371376167,1243,1243,1243,1243,0
|
|
20240821,185400,371376167,1243,1243,1243,1243,0
|
|
20240821,185300,371376167,1243,1243,1243,1243,0
|
|
20240821,185200,371376167,1243,1243,1243,1243,0
|
|
20240821,185100,371376167,1243,1243,1243,1243,0
|
|
20240821,185000,371376167,1243,1243,1243,1243,0
|
|
20240821,184900,371376167,1243,1243,1243,1243,0
|
|
20240821,184800,371376167,1243,1243,1243,1243,0
|
|
20240821,184700,371376167,1243,1243,1243,1243,0
|
|
20240821,184600,371376167,1243,1243,1243,1243,0
|
|
20240821,184500,371376167,1243,1243,1243,1243,0
|
|
20240821,184400,371376167,1243,1243,1243,1243,0
|
|
20240821,184300,371376167,1243,1243,1243,1243,0
|
|
20240821,184200,371376167,1243,1243,1243,1243,0
|
|
20240821,184100,371376167,1243,1243,1243,1243,0
|
|
20240821,184000,371376167,1243,1243,1243,1243,0
|
|
20240821,183900,371376167,1243,1243,1243,1243,0
|
|
20240821,183800,371376167,1243,1243,1243,1243,0
|
|
20240821,183700,371376167,1243,1243,1243,1243,0
|
|
20240821,183600,371376167,1243,1243,1243,1243,0
|
|
20240821,183500,371376167,1243,1243,1243,1243,0
|
|
20240821,183400,371376167,1243,1243,1243,1243,0
|
|
20240821,183300,371376167,1243,1243,1243,1243,0
|
|
20240821,183200,371376167,1243,1243,1243,1243,0
|
|
20240821,183100,371376167,1243,1243,1243,1243,0
|
|
20240821,183000,371376167,1243,1243,1243,1243,0
|
|
20240821,182900,371376167,1243,1243,1243,1243,0
|
|
20240821,182800,371376167,1243,1243,1243,1243,5075
|
|
20240821,182700,371376167,1243,1243,1243,1243,0
|
|
20240821,182600,371376167,1243,1243,1243,1243,0
|
|
20240821,182500,371376167,1243,1243,1243,1243,0
|
|
20240821,182400,371376167,1243,1243,1243,1243,0
|
|
20240821,182300,371376167,1243,1243,1243,1243,0
|
|
20240821,182200,371376167,1243,1243,1243,1243,0
|
|
20240821,182100,371376167,1243,1243,1243,1243,0
|
|
20240821,182000,371376167,1243,1243,1243,1243,0
|
|
20240821,181900,371376167,1243,1243,1243,1243,0
|
|
20240821,181800,371376167,1243,1243,1243,1243,0
|
|
20240821,181700,371376167,1243,1243,1243,1243,0
|
|
20240821,181600,371376167,1243,1243,1243,1243,0
|
|
20240821,181500,371376167,1243,1243,1243,1243,0
|
|
20240821,181400,371376167,1243,1243,1243,1243,0
|
|
20240821,181300,371376167,1243,1243,1243,1243,0
|
|
20240821,181200,371376167,1243,1243,1243,1243,0
|
|
20240821,181100,371376167,1243,1243,1243,1243,0
|
|
20240821,181000,371376167,1243,1243,1243,1243,0
|
|
20240821,180900,371376167,1243,1243,1243,1243,0
|
|
20240821,180800,371376167,1243,1243,1243,1243,0
|
|
20240821,180700,371376167,1243,1243,1243,1243,0
|
|
20240821,180600,371376167,1243,1243,1243,1243,0
|
|
20240821,180500,371376167,1243,1243,1243,1243,0
|
|
20240821,180400,371376167,1243,1243,1243,1243,0
|
|
20240821,180300,371376167,1243,1243,1243,1243,0
|
|
20240821,180200,371376167,1243,1243,1243,1243,0
|
|
20240821,180100,371376167,1243,1243,1243,1243,0
|
|
20240821,180000,371376167,1243,1243,1243,1243,0
|
|
20240821,175900,371376167,1243,1243,1243,1243,0
|
|
20240821,175800,371376167,1243,1243,1243,1243,5075
|
|
20240821,175700,371376167,1243,1243,1243,1243,0
|
|
20240821,175600,371376167,1243,1243,1243,1243,0
|
|
20240821,175500,371376167,1243,1243,1243,1243,0
|
|
20240821,175400,371376167,1243,1243,1243,1243,0
|
|
20240821,175300,371376167,1243,1243,1243,1243,0
|
|
20240821,175200,371376167,1243,1243,1243,1243,0
|
|
20240821,175100,371376167,1243,1243,1243,1243,0
|
|
20240821,175000,371376167,1243,1243,1243,1243,0
|
|
20240821,174900,371376167,1243,1243,1243,1243,0
|
|
20240821,174800,371376167,1243,1243,1243,1243,0
|
|
20240821,174700,371376167,1243,1243,1243,1243,0
|
|
20240821,174600,371376167,1243,1243,1243,1243,0
|
|
20240821,174500,371376167,1243,1243,1243,1243,0
|
|
20240821,174400,371376167,1243,1243,1243,1243,0
|
|
20240821,174300,371376167,1243,1243,1243,1243,0
|
|
20240821,174200,371376167,1243,1243,1243,1243,0
|
|
20240821,174100,371376167,1243,1243,1243,1243,0
|
|
20240821,174000,371376167,1243,1243,1243,1243,0
|
|
20240821,173900,371376167,1243,1243,1243,1243,0
|
|
20240821,173800,371376167,1243,1243,1243,1243,0
|
|
20240821,173700,371376167,1243,1243,1243,1243,0
|
|
20240821,173600,371376167,1243,1243,1243,1243,0
|
|
20240821,173500,371376167,1243,1243,1243,1243,0
|
|
20240821,173400,371376167,1243,1243,1243,1243,0
|
|
20240821,173300,371376167,1243,1243,1243,1243,0
|
|
20240821,173200,371376167,1243,1243,1243,1243,0
|
|
20240821,173100,371376167,1243,1243,1243,1243,0
|
|
20240821,173000,371376167,1243,1243,1243,1243,0
|
|
20240821,172900,371376167,1243,1243,1243,1243,0
|
|
20240821,172800,371376167,1243,1243,1243,1243,5075
|
|
20240821,172700,371376167,1243,1243,1243,1243,0
|
|
20240821,172600,371376167,1243,1243,1243,1243,0
|
|
20240821,172500,371376167,1243,1243,1243,1243,0
|
|
20240821,172400,371376167,1243,1243,1243,1243,0
|
|
20240821,172300,371376167,1243,1243,1243,1243,0
|
|
20240821,172200,371376167,1243,1243,1243,1243,0
|
|
20240821,172100,371376167,1243,1243,1243,1243,0
|
|
20240821,172000,371376167,1243,1243,1243,1243,0
|
|
20240821,171900,371376167,1243,1243,1243,1243,0
|
|
20240821,171800,371376167,1243,1243,1243,1243,0
|
|
20240821,171700,371376167,1243,1243,1243,1243,0
|
|
20240821,171600,371376167,1243,1243,1243,1243,0
|
|
20240821,171500,371376167,1243,1243,1243,1243,0
|
|
20240821,171400,371376167,1243,1243,1243,1243,0
|
|
20240821,171300,371376167,1243,1243,1243,1243,0
|
|
20240821,171200,371376167,1243,1243,1243,1243,0
|
|
20240821,171100,371376167,1243,1243,1243,1243,0
|
|
20240821,171000,371376167,1243,1243,1243,1243,0
|
|
20240821,170900,371376167,1243,1243,1243,1243,0
|
|
20240821,170800,371376167,1243,1243,1243,1243,0
|
|
20240821,170700,371376167,1243,1243,1243,1243,0
|
|
20240821,170600,371376167,1243,1243,1243,1243,0
|
|
20240821,170500,371376167,1243,1243,1243,1243,0
|
|
20240821,170400,371376167,1243,1243,1243,1243,0
|
|
20240821,170300,371376167,1243,1243,1243,1243,0
|
|
20240821,170200,371376167,1243,1243,1243,1243,0
|
|
20240821,170100,371376167,1243,1243,1243,1243,0
|
|
20240821,170000,371376167,1243,1243,1243,1243,0
|
|
20240821,165900,371376167,1243,1243,1243,1243,0
|
|
20240821,165800,371376167,1243,1243,1243,1243,5075
|
|
20240821,165700,371376167,1243,1243,1243,1243,0
|
|
20240821,165600,371376167,1243,1243,1243,1243,0
|
|
20240821,165500,371376167,1243,1243,1243,1243,0
|
|
20240821,165400,371376167,1243,1243,1243,1243,0
|
|
20240821,165300,371376167,1243,1243,1243,1243,0
|
|
20240821,165200,371376167,1243,1243,1243,1243,0
|
|
20240821,165100,371376167,1243,1243,1243,1243,0
|
|
20240821,165000,371376167,1243,1243,1243,1243,0
|
|
20240821,164900,371376167,1243,1243,1243,1243,0
|
|
20240821,164800,371376167,1243,1243,1243,1243,0
|
|
20240821,164700,371376167,1243,1243,1243,1243,0
|
|
20240821,164600,371376167,1243,1243,1243,1243,0
|
|
20240821,164500,371376167,1243,1243,1243,1243,0
|
|
20240821,164400,371376167,1243,1243,1243,1243,0
|
|
20240821,164300,371376167,1243,1243,1243,1243,0
|
|
20240821,164200,371376167,1243,1243,1243,1243,0
|
|
20240821,164100,371376167,1243,1243,1243,1243,0
|
|
20240821,164000,371376167,1243,1243,1243,1243,0
|
|
20240821,163900,371376167,1243,1243,1243,1243,0
|
|
20240821,163800,371376167,1243,1243,1243,1243,0
|
|
20240821,163700,371376167,1243,1243,1243,1243,0
|
|
20240821,163600,371376167,1243,1243,1243,1243,0
|
|
20240821,163500,371376167,1243,1243,1243,1243,0
|
|
20240821,163400,371376167,1243,1243,1243,1243,0
|
|
20240821,163300,371376167,1243,1243,1243,1243,0
|
|
20240821,163200,371376167,1243,1243,1243,1243,0
|
|
20240821,163100,371376167,1243,1243,1243,1243,0
|
|
20240821,163000,371376167,1243,1243,1243,1243,0
|
|
20240821,162900,371376167,1243,1243,1243,1243,0
|
|
20240821,162800,371376167,1243,1243,1243,1243,5075
|
|
20240821,162700,371376167,1243,1243,1243,1243,0
|
|
20240821,162600,371376167,1243,1243,1243,1243,0
|
|
20240821,162500,371376167,1243,1243,1243,1243,0
|
|
20240821,162400,371376167,1243,1243,1243,1243,0
|
|
20240821,162300,371376167,1243,1243,1243,1243,0
|
|
20240821,162200,371376167,1243,1243,1243,1243,0
|
|
20240821,162100,371376167,1243,1243,1243,1243,0
|
|
20240821,162000,371376167,1243,1243,1243,1243,0
|
|
20240821,161900,371376167,1243,1243,1243,1243,0
|
|
20240821,161800,371376167,1243,1243,1243,1243,0
|
|
20240821,161700,371376167,1243,1243,1243,1243,0
|
|
20240821,161600,371376167,1243,1243,1243,1243,0
|
|
20240821,161500,371376167,1243,1243,1243,1243,0
|
|
20240821,161400,371376167,1243,1243,1243,1243,0
|
|
20240821,161300,371376167,1243,1243,1243,1243,0
|
|
20240821,161200,371376167,1243,1243,1243,1243,0
|
|
20240821,161100,371376167,1243,1243,1243,1243,0
|
|
20240821,161000,371376167,1243,1243,1243,1243,0
|
|
20240821,160900,371376167,1243,1243,1243,1243,0
|
|
20240821,160800,371376167,1243,1243,1243,1243,0
|
|
20240821,160700,371376167,1243,1243,1243,1243,0
|
|
20240821,160600,371376167,1243,1243,1243,1243,0
|
|
20240821,160500,371376167,1243,1243,1243,1243,0
|
|
20240821,160400,371376167,1243,1243,1243,1243,0
|
|
20240821,160300,371376167,1243,1243,1243,1243,0
|
|
20240821,160200,371376167,1243,1243,1243,1243,0
|
|
20240821,160100,371376167,1243,1243,1243,1243,0
|
|
20240821,160000,371376167,1243,1243,1243,1243,0
|
|
20240821,155900,371376167,1243,1243,1243,1243,0
|
|
20240821,155800,371376167,1243,1243,1243,1243,5075
|
|
20240821,155700,371376167,1243,1243,1243,1243,0
|
|
20240821,155600,371376167,1243,1243,1243,1243,0
|
|
20240821,155500,371376167,1243,1243,1243,1243,0
|
|
20240821,155400,371376167,1243,1243,1243,1243,0
|
|
20240821,155300,371376167,1243,1243,1243,1243,0
|
|
20240821,155200,371376167,1243,1243,1243,1243,0
|
|
20240821,155100,371376167,1243,1243,1243,1243,0
|
|
20240821,155000,371376167,1243,1243,1243,1243,0
|
|
20240821,154900,371376167,1243,1243,1243,1243,0
|
|
20240821,154800,371376167,1243,1243,1243,1243,0
|
|
20240821,154700,371376167,1243,1243,1243,1243,0
|
|
20240821,154600,371376167,1243,1243,1243,1243,0
|
|
20240821,154500,371376167,1243,1243,1243,1243,0
|
|
20240821,154400,371376167,1243,1243,1243,1243,0
|
|
20240821,154300,371376167,1243,1243,1243,1243,0
|
|
20240821,154200,371376167,1243,1243,1243,1243,0
|
|
20240821,154100,371376167,1243,1243,1243,1243,0
|
|
20240821,154000,371376167,1243,1243,1243,1243,0
|
|
20240821,153900,371376167,1243,1243,1243,1243,0
|
|
20240821,153800,371376167,1243,1243,1243,1243,0
|
|
20240821,153700,371376167,1243,1243,1243,1243,0
|
|
20240821,153600,371376167,1243,1243,1243,1243,0
|
|
20240821,153500,371376167,1243,1243,1243,1243,0
|
|
20240821,153400,371376167,1243,1243,1243,1243,0
|
|
20240821,153300,371376167,1243,1243,1243,1243,0
|
|
20240821,153200,371376167,1243,1243,1243,1243,0
|
|
20240821,153100,371376167,1243,1243,1243,1243,0
|
|
20240821,153000,371376167,1243,1243,1243,1243,5075
|
|
20240821,152900,365067942,1245,1245,1245,1245,0
|
|
20240821,152800,365067942,1245,1245,1245,1245,0
|
|
20240821,152700,365067942,1245,1245,1245,1245,0
|
|
20240821,152600,365067942,1245,1245,1245,1245,0
|
|
20240821,152500,365067942,1245,1245,1245,1245,0
|
|
20240821,152400,365067942,1245,1245,1245,1245,0
|
|
20240821,152300,365067942,1245,1245,1245,1245,0
|
|
20240821,152200,365067942,1245,1245,1245,1245,0
|
|
20240821,152100,365067942,1245,1245,1245,1245,0
|
|
20240821,152000,365067942,1245,1245,1245,1245,0
|
|
20240821,151900,365067942,1245,1247,1247,1245,1570
|
|
20240821,151800,363110902,1249,1252,1252,1247,624
|
|
20240821,151700,362330532,1255,1255,1255,1255,0
|
|
20240821,151600,362330532,1255,1255,1255,1255,0
|
|
20240821,151500,362330532,1255,1255,1255,1255,123
|
|
20240821,151400,362176167,1257,1257,1257,1257,0
|
|
20240821,151300,362176167,1257,1257,1257,1257,0
|
|
20240821,151200,362176167,1257,1257,1257,1257,0
|
|
20240821,151100,362176167,1257,1257,1257,1257,0
|
|
20240821,151000,362176167,1257,1257,1257,1257,0
|
|
20240821,150900,362176167,1257,1257,1257,1257,100
|
|
20240821,150800,362050467,1252,1252,1252,1252,90
|
|
20240821,150700,361937787,1252,1252,1252,1252,0
|
|
20240821,150600,361937787,1252,1255,1255,1252,8
|
|
20240821,150500,361927759,1256,1258,1258,1256,1008
|
|
20240821,150400,360659705,1260,1254,1260,1254,11070
|
|
20240821,150300,346736439,1254,1254,1254,1254,0
|
|
20240821,150200,346736439,1254,1254,1254,1254,0
|
|
20240821,150100,346736439,1254,1254,1254,1254,0
|
|
20240821,150000,346736439,1254,1250,1254,1249,1145
|
|
20240821,145900,345305829,1250,1250,1250,1250,0
|
|
20240821,145800,345305829,1250,1250,1250,1250,0
|
|
20240821,145700,345305829,1250,1250,1250,1250,900
|
|
20240821,145600,344180829,1249,1249,1249,1249,0
|
|
20240821,145500,344180829,1249,1249,1249,1249,0
|
|
20240821,145400,344180829,1249,1249,1249,1249,356
|
|
20240821,145300,343736185,1249,1249,1249,1249,0
|
|
20240821,145200,343736185,1249,1249,1249,1241,3002
|
|
20240821,145100,340010567,1244,1244,1244,1244,3
|
|
20240821,145000,340006835,1244,1244,1244,1244,1
|
|
20240821,144900,340005591,1241,1241,1241,1241,0
|
|
20240821,144800,340005591,1241,1241,1241,1241,0
|
|
20240821,144700,340005591,1241,1241,1241,1241,0
|
|
20240821,144600,340005591,1241,1241,1241,1241,0
|
|
20240821,144500,340005591,1241,1241,1241,1241,0
|
|
20240821,144400,340005591,1241,1241,1241,1241,0
|
|
20240821,144300,340005591,1241,1241,1241,1241,125
|
|
20240821,144200,339850466,1240,1241,1241,1240,747
|
|
20240821,144100,338923934,1241,1241,1241,1241,0
|
|
20240821,144000,338923934,1241,1244,1244,1241,1241
|
|
20240821,143900,337382847,1245,1245,1245,1245,500
|
|
20240821,143800,336760347,1250,1250,1250,1250,0
|
|
20240821,143700,336760347,1250,1250,1250,1250,0
|
|
20240821,143600,336760347,1250,1250,1250,1250,0
|
|
20240821,143500,336760347,1250,1250,1250,1250,0
|
|
20240821,143400,336760347,1250,1250,1250,1250,0
|
|
20240821,143300,336760347,1250,1250,1250,1250,0
|
|
20240821,143200,336760347,1250,1250,1250,1250,0
|
|
20240821,143100,336760347,1250,1250,1250,1250,300
|
|
20240821,143000,336385347,1250,1250,1250,1250,0
|
|
20240821,142900,336385347,1250,1250,1250,1250,1
|
|
20240821,142800,336384097,1249,1249,1249,1249,100
|
|
20240821,142700,336259197,1249,1249,1249,1249,0
|
|
20240821,142600,336259197,1249,1249,1249,1249,0
|
|
20240821,142500,336259197,1249,1249,1249,1249,500
|
|
20240821,142400,335634697,1250,1250,1250,1250,0
|
|
20240821,142300,335634697,1250,1250,1250,1250,0
|
|
20240821,142200,335634697,1250,1250,1250,1250,0
|
|
20240821,142100,335634697,1250,1250,1250,1250,0
|
|
20240821,142000,335634697,1250,1250,1250,1250,0
|
|
20240821,141900,335634697,1250,1250,1250,1250,0
|
|
20240821,141800,335634697,1250,1249,1250,1249,103
|
|
20240821,141700,335506049,1249,1249,1249,1249,0
|
|
20240821,141600,335506049,1249,1249,1249,1249,0
|
|
20240821,141500,335506049,1249,1249,1249,1249,0
|
|
20240821,141400,335506049,1249,1249,1249,1249,0
|
|
20240821,141300,335506049,1249,1249,1249,1249,0
|
|
20240821,141200,335506049,1249,1249,1249,1249,0
|
|
20240821,141100,335506049,1249,1249,1249,1249,3
|
|
20240821,141000,335502302,1249,1249,1249,1249,0
|
|
20240821,140900,335502302,1249,1249,1249,1249,2
|
|
20240821,140800,335499804,1249,1249,1249,1249,1
|
|
20240821,140700,335498555,1249,1249,1249,1249,143
|
|
20240821,140600,335319948,1249,1249,1249,1249,570
|
|
20240821,140500,334608018,1249,1249,1249,1249,1
|
|
20240821,140400,334606769,1243,1243,1243,1243,708
|
|
20240821,140300,333726725,1243,1243,1243,1243,41
|
|
20240821,140200,333675762,1243,1243,1243,1243,251
|
|
20240821,140100,333363769,1244,1244,1244,1244,59
|
|
20240821,140000,333290373,1244,1244,1244,1244,147
|
|
20240821,135900,333107505,1249,1249,1249,1249,0
|
|
20240821,135800,333107505,1249,1249,1249,1249,0
|
|
20240821,135700,333107505,1249,1249,1249,1249,273
|
|
20240821,135600,332766528,1250,1249,1250,1249,4728
|
|
20240821,135500,326861255,1249,1249,1249,1249,0
|
|
20240821,135400,326861255,1249,1249,1249,1244,168
|
|
20240821,135300,326652253,1244,1244,1244,1244,0
|
|
20240821,135200,326652253,1244,1244,1244,1244,139
|
|
20240821,135100,326479337,1244,1244,1244,1244,0
|
|
20240821,135000,326479337,1244,1244,1244,1244,4
|
|
20240821,134900,326474361,1249,1249,1249,1249,0
|
|
20240821,134800,326474361,1249,1249,1249,1249,2
|
|
20240821,134700,326471863,1249,1249,1249,1249,0
|
|
20240821,134600,326471863,1249,1249,1249,1249,0
|
|
20240821,134500,326471863,1249,1249,1249,1249,0
|
|
20240821,134400,326471863,1249,1249,1249,1249,0
|
|
20240821,134300,326471863,1249,1249,1249,1249,0
|
|
20240821,134200,326471863,1249,1249,1249,1249,0
|
|
20240821,134100,326471863,1249,1249,1249,1249,0
|
|
20240821,134000,326471863,1249,1249,1249,1249,0
|
|
20240821,133900,326471863,1249,1249,1249,1249,0
|
|
20240821,133800,326471863,1249,1249,1249,1249,0
|
|
20240821,133700,326471863,1249,1249,1249,1249,0
|
|
20240821,133600,326471863,1249,1249,1249,1249,0
|
|
20240821,133500,326471863,1249,1249,1249,1249,1
|
|
20240821,133400,326470614,1245,1245,1245,1245,0
|
|
20240821,133300,326470614,1245,1245,1245,1245,0
|
|
20240821,133200,326470614,1245,1245,1245,1245,100
|
|
20240821,133100,326346114,1250,1250,1250,1250,0
|
|
20240821,133000,326346114,1250,1250,1250,1250,0
|
|
20240821,132900,326346114,1250,1250,1250,1250,0
|
|
20240821,132800,326346114,1250,1249,1250,1249,100
|
|
20240821,132700,326221115,1249,1249,1249,1249,0
|
|
20240821,132600,326221115,1249,1249,1249,1249,5
|
|
20240821,132500,326214870,1250,1250,1250,1250,0
|
|
20240821,132400,326214870,1250,1250,1250,1250,1
|
|
20240821,132300,326213620,1236,1236,1236,1236,0
|
|
20240821,132200,326213620,1236,1236,1236,1236,0
|
|
20240821,132100,326213620,1236,1236,1236,1236,0
|
|
20240821,132000,326213620,1236,1236,1236,1236,0
|
|
20240821,131900,326213620,1236,1242,1242,1236,400
|
|
20240821,131800,325717537,1254,1254,1254,1254,0
|
|
20240821,131700,325717537,1254,1254,1254,1254,0
|
|
20240821,131600,325717537,1254,1254,1254,1254,684
|
|
20240821,131500,324859801,1256,1256,1256,1256,0
|
|
20240821,131400,324859801,1256,1256,1256,1256,0
|
|
20240821,131300,324859801,1256,1256,1256,1256,200
|
|
20240821,131200,324608601,1246,1246,1246,1246,0
|
|
20240821,131100,324608601,1246,1246,1246,1246,0
|
|
20240821,131000,324608601,1246,1246,1246,1246,0
|
|
20240821,130900,324608601,1246,1246,1246,1246,0
|
|
20240821,130800,324608601,1246,1246,1246,1246,282
|
|
20240821,130700,324257229,1259,1259,1259,1259,0
|
|
20240821,130600,324257229,1259,1259,1259,1259,5
|
|
20240821,130500,324250934,1259,1259,1259,1259,1
|
|
20240821,130400,324249675,1259,1259,1259,1259,1
|
|
20240821,130300,324248416,1259,1259,1259,1259,0
|
|
20240821,130200,324248416,1259,1259,1259,1259,501
|
|
20240821,130100,323617657,1247,1247,1247,1247,1000
|
|
20240821,130000,322370657,1260,1260,1260,1260,0
|
|
20240821,125900,322370657,1260,1260,1260,1260,522
|
|
20240821,125800,321712937,1260,1260,1260,1260,0
|
|
20240821,125700,321712937,1260,1258,1260,1258,133
|
|
20240821,125600,321545621,1258,1258,1258,1258,100
|
|
20240821,125500,321419821,1258,1257,1258,1257,55
|
|
20240821,125400,321350680,1257,1257,1257,1257,0
|
|
20240821,125300,321350680,1257,1257,1257,1257,0
|
|
20240821,125200,321350680,1257,1257,1257,1257,1
|
|
20240821,125100,321349423,1246,1246,1246,1246,2
|
|
20240821,125000,321346931,1258,1258,1258,1258,500
|
|
20240821,124900,320717931,1261,1261,1261,1261,0
|
|
20240821,124800,320717931,1261,1261,1261,1261,0
|
|
20240821,124700,320717931,1261,1261,1261,1261,0
|
|
20240821,124600,320717931,1261,1261,1261,1261,0
|
|
20240821,124500,320717931,1261,1261,1261,1261,0
|
|
20240821,124400,320717931,1261,1254,1261,1254,100
|
|
20240821,124300,320592336,1254,1254,1254,1254,0
|
|
20240821,124200,320592336,1254,1250,1254,1246,276
|
|
20240821,124100,320247027,1250,1250,1250,1250,6
|
|
20240821,124000,320239527,1246,1250,1250,1246,3001
|
|
20240821,123900,316499885,1246,1246,1246,1246,484
|
|
20240821,123800,315896821,1245,1245,1245,1245,1
|
|
20240821,123700,315895576,1242,1242,1242,1242,431
|
|
20240821,123600,315360274,1242,1242,1242,1242,0
|
|
20240821,123500,315360274,1242,1241,1242,1241,7
|
|
20240821,123400,315351582,1240,1239,1240,1239,88
|
|
20240821,123300,315242467,1240,1239,1240,1239,232
|
|
20240821,123200,314954995,1239,1239,1239,1239,0
|
|
20240821,123100,314954995,1239,1239,1239,1239,3
|
|
20240821,123000,314951278,1239,1239,1239,1239,0
|
|
20240821,122900,314951278,1239,1239,1239,1239,0
|
|
20240821,122800,314951278,1239,1236,1239,1236,8
|
|
20240821,122700,314941378,1235,1236,1236,1235,4
|
|
20240821,122600,314936436,1244,1244,1244,1244,0
|
|
20240821,122500,314936436,1244,1244,1244,1244,0
|
|
20240821,122400,314936436,1244,1244,1244,1244,0
|
|
20240821,122300,314936436,1244,1244,1244,1244,0
|
|
20240821,122200,314936436,1244,1243,1244,1243,100
|
|
20240821,122100,314812127,1243,1241,1244,1235,926
|
|
20240821,122000,313667420,1241,1241,1241,1241,10
|
|
20240821,121900,313655010,1241,1241,1241,1241,4
|
|
20240821,121800,313650046,1241,1243,1243,1241,4
|
|
20240821,121700,313645078,1243,1243,1243,1243,2
|
|
20240821,121600,313642592,1245,1245,1245,1245,0
|
|
20240821,121500,313642592,1245,1245,1245,1245,0
|
|
20240821,121400,313642592,1245,1245,1245,1245,0
|
|
20240821,121300,313642592,1245,1245,1245,1245,0
|
|
20240821,121200,313642592,1245,1245,1245,1245,0
|
|
20240821,121100,313642592,1245,1245,1245,1245,0
|
|
20240821,121000,313642592,1245,1245,1245,1245,0
|
|
20240821,120900,313642592,1245,1245,1245,1245,1
|
|
20240821,120800,313641347,1245,1245,1245,1245,8
|
|
20240821,120700,313631387,1246,1246,1246,1246,0
|
|
20240821,120600,313631387,1246,1246,1246,1246,0
|
|
20240821,120500,313631387,1246,1246,1246,1246,2
|
|
20240821,120400,313628895,1247,1247,1247,1247,0
|
|
20240821,120300,313628895,1247,1247,1247,1247,0
|
|
20240821,120200,313628895,1247,1247,1247,1247,5
|
|
20240821,120100,313622660,1235,1240,1240,1234,566
|
|
20240821,120000,312923713,1250,1253,1259,1249,10511
|
|
20240821,115900,299793948,1253,1253,1253,1253,0
|
|
20240821,115800,299793948,1253,1253,1253,1253,0
|
|
20240821,115700,299793948,1253,1253,1253,1253,0
|
|
20240821,115600,299793948,1253,1253,1253,1253,0
|
|
20240821,115500,299793948,1253,1253,1253,1253,0
|
|
20240821,115400,299793948,1253,1253,1253,1253,0
|
|
20240821,115300,299793948,1253,1253,1253,1253,0
|
|
20240821,115200,299793948,1253,1265,1268,1253,236
|
|
20240821,115100,299496774,1259,1265,1265,1259,1002
|
|
20240821,115000,298235244,1249,1249,1249,1249,0
|
|
20240821,114900,298235244,1249,1248,1249,1248,381
|
|
20240821,114800,297759513,1244,1243,1244,1243,936
|
|
20240821,114700,296595132,1244,1243,1244,1243,100
|
|
20240821,114600,296470733,1235,1233,1244,1233,6350
|
|
20240821,114500,288632494,1224,1232,1232,1224,813
|
|
20240821,114400,287632478,1232,1232,1232,1232,16
|
|
20240821,114300,287612766,1229,1230,1233,1223,2639
|
|
20240821,114200,284374344,1228,1228,1228,1228,0
|
|
20240821,114100,284374344,1228,1228,1228,1228,0
|
|
20240821,114000,284374344,1228,1228,1228,1228,0
|
|
20240821,113900,284374344,1228,1227,1228,1227,754
|
|
20240821,113800,283449124,1227,1227,1227,1227,0
|
|
20240821,113700,283449124,1227,1227,1227,1227,20
|
|
20240821,113600,283424584,1227,1227,1227,1227,0
|
|
20240821,113500,283424584,1227,1227,1227,1227,0
|
|
20240821,113400,283424584,1227,1220,1227,1220,3
|
|
20240821,113300,283420910,1220,1224,1224,1220,1000
|
|
20240821,113200,282200499,1232,1232,1232,1232,0
|
|
20240821,113100,282200499,1232,1232,1232,1232,10
|
|
20240821,113000,282188179,1232,1232,1232,1232,1
|
|
20240821,112900,282186947,1226,1224,1226,1224,401
|
|
20240821,112800,281695694,1224,1224,1224,1224,156
|
|
20240821,112700,281504750,1224,1224,1225,1224,147
|
|
20240821,112600,281324821,1224,1224,1224,1224,2
|
|
20240821,112500,281322373,1224,1223,1224,1223,7
|
|
20240821,112400,281313807,1224,1224,1224,1223,7
|
|
20240821,112300,281305243,1223,1223,1224,1223,11
|
|
20240821,112200,281291788,1223,1221,1223,1221,125
|
|
20240821,112100,281139113,1211,1222,1222,1211,3007
|
|
20240821,112000,277473535,1223,1226,1226,1223,1915
|
|
20240821,111900,275127604,1225,1227,1227,1225,10000
|
|
20240821,111800,262868522,1234,1234,1234,1234,0
|
|
20240821,111700,262868522,1234,1234,1234,1234,0
|
|
20240821,111600,262868522,1234,1234,1234,1234,20
|
|
20240821,111500,262843842,1234,1234,1234,1234,1
|
|
20240821,111400,262842608,1227,1227,1227,1227,0
|
|
20240821,111300,262842608,1227,1228,1228,1227,100
|
|
20240821,111200,262719907,1227,1227,1227,1227,0
|
|
20240821,111100,262719907,1227,1229,1229,1227,405
|
|
20240821,111000,262222758,1227,1227,1227,1227,0
|
|
20240821,110900,262222758,1227,1230,1230,1227,50
|
|
20240821,110800,262161310,1236,1236,1236,1236,0
|
|
20240821,110700,262161310,1236,1236,1236,1236,1
|
|
20240821,110600,262160074,1230,1230,1230,1230,0
|
|
20240821,110500,262160074,1230,1230,1230,1230,3152
|
|
20240821,110400,258283114,1238,1238,1238,1238,0
|
|
20240821,110300,258283114,1238,1238,1238,1238,0
|
|
20240821,110200,258283114,1238,1238,1238,1238,0
|
|
20240821,110100,258283114,1238,1238,1238,1238,0
|
|
20240821,110000,258283114,1238,1238,1238,1238,0
|
|
20240821,105900,258283114,1238,1230,1238,1230,2002
|
|
20240821,105800,255820638,1238,1238,1238,1238,10
|
|
20240821,105700,255808258,1238,1234,1238,1230,7692
|
|
20240821,105600,246337774,1244,1237,1244,1231,2248
|
|
20240821,105500,243568936,1246,1246,1246,1246,0
|
|
20240821,105400,243568936,1246,1241,1246,1237,201
|
|
20240821,105300,243320270,1248,1249,1249,1248,215
|
|
20240821,105200,243051948,1249,1249,1249,1249,279
|
|
20240821,105100,242703477,1249,1242,1249,1242,4030
|
|
20240821,105000,237678515,1242,1225,1242,1225,3152
|
|
20240821,104900,233812181,1225,1231,1231,1225,7493
|
|
20240821,104800,224620821,1240,1235,1240,1230,2708
|
|
20240821,104700,221284281,1235,1240,1240,1235,1768
|
|
20240821,104600,219097742,1245,1239,1245,1239,20
|
|
20240821,104500,219072902,1249,1246,1249,1236,2733
|
|
20240821,104400,215674377,1246,1250,1250,1246,1113
|
|
20240821,104300,214286019,1251,1252,1252,1251,691
|
|
20240821,104200,213420987,1252,1252,1252,1252,0
|
|
20240821,104100,213420987,1252,1252,1252,1252,9
|
|
20240821,104000,213409719,1256,1256,1256,1256,0
|
|
20240821,103900,213409719,1256,1256,1256,1256,0
|
|
20240821,103800,213409719,1256,1256,1256,1256,0
|
|
20240821,103700,213409719,1256,1256,1256,1256,0
|
|
20240821,103600,213409719,1256,1256,1256,1256,0
|
|
20240821,103500,213409719,1256,1256,1256,1256,0
|
|
20240821,103400,213409719,1256,1256,1256,1256,0
|
|
20240821,103300,213409719,1256,1253,1256,1253,166
|
|
20240821,103200,213201643,1252,1252,1252,1252,0
|
|
20240821,103100,213201643,1252,1250,1252,1246,4165
|
|
20240821,103000,208002925,1251,1255,1255,1251,2097
|
|
20240821,102900,205376707,1255,1257,1257,1255,206
|
|
20240821,102800,205117774,1257,1260,1260,1256,1242
|
|
20240821,102700,203553172,1261,1267,1267,1261,512
|
|
20240821,102600,202905140,1267,1267,1267,1267,74
|
|
20240821,102500,202811382,1267,1267,1267,1267,0
|
|
20240821,102400,202811382,1267,1267,1267,1267,101
|
|
20240821,102300,202683415,1267,1267,1267,1267,101
|
|
20240821,102200,202555448,1267,1267,1267,1267,0
|
|
20240821,102100,202555448,1267,1267,1267,1267,144
|
|
20240821,102000,202373000,1267,1267,1267,1267,112
|
|
20240821,101900,202231096,1267,1267,1267,1267,4
|
|
20240821,101800,202226028,1270,1270,1270,1270,0
|
|
20240821,101700,202226028,1270,1270,1270,1270,0
|
|
20240821,101600,202226028,1270,1270,1270,1270,0
|
|
20240821,101500,202226028,1270,1270,1270,1270,0
|
|
20240821,101400,202226028,1270,1259,1270,1259,8085
|
|
20240821,101300,192040793,1259,1259,1259,1259,1
|
|
20240821,101200,192039534,1259,1259,1259,1259,137
|
|
20240821,101100,191867051,1253,1253,1253,1253,599
|
|
20240821,101000,191116504,1253,1262,1262,1253,3456
|
|
20240821,100900,186770664,1262,1266,1266,1262,7559
|
|
20240821,100800,177205943,1266,1266,1266,1266,48
|
|
20240821,100700,177145175,1266,1272,1273,1266,4613
|
|
20240821,100600,171298738,1273,1273,1273,1273,1
|
|
20240821,100500,171297465,1273,1273,1273,1273,11
|
|
20240821,100400,171283462,1267,1269,1269,1267,1038
|
|
20240821,100300,169967511,1270,1270,1270,1270,500
|
|
20240821,100200,169332511,1270,1274,1274,1270,2838
|
|
20240821,100100,165722393,1280,1280,1280,1280,0
|
|
20240821,100000,165722393,1280,1280,1280,1280,0
|
|
20240821,095900,165722393,1280,1280,1280,1280,1000
|
|
20240821,095800,164442393,1280,1280,1280,1280,0
|
|
20240821,095700,164442393,1280,1280,1280,1280,0
|
|
20240821,095600,164442393,1280,1280,1280,1280,0
|
|
20240821,095500,164442393,1280,1280,1280,1280,20
|
|
20240821,095400,164416793,1280,1281,1281,1280,1126
|
|
20240821,095300,162974413,1281,1281,1281,1281,1
|
|
20240821,095200,162973132,1271,1271,1271,1271,0
|
|
20240821,095100,162973132,1271,1271,1280,1271,8807
|
|
20240821,095000,151775439,1271,1273,1273,1271,2000
|
|
20240821,094900,149231163,1272,1280,1280,1272,913
|
|
20240821,094800,148069317,1272,1273,1273,1272,1998
|
|
20240821,094700,145526663,1274,1274,1274,1274,2300
|
|
20240821,094600,142596463,1273,1284,1284,1273,519
|
|
20240821,094500,141934606,1279,1283,1284,1279,2124
|
|
20240821,094400,139214000,1283,1283,1283,1283,4
|
|
20240821,094300,139208868,1279,1280,1280,1279,294
|
|
20240821,094200,138832656,1284,1284,1284,1284,0
|
|
20240821,094100,138832656,1284,1286,1286,1284,1100
|
|
20240821,094000,137418256,1284,1284,1284,1284,86
|
|
20240821,093900,137307832,1284,1281,1284,1280,1013
|
|
20240821,093800,136011020,1283,1283,1283,1283,1
|
|
20240821,093700,136009737,1283,1286,1286,1283,1129
|
|
20240821,093600,134561110,1286,1289,1289,1286,5110
|
|
20240821,093500,127982870,1289,1291,1298,1289,3326
|
|
20240821,093400,123692322,1291,1295,1306,1291,2508
|
|
20240821,093300,120450352,1308,1309,1309,1297,1663
|
|
20240821,093200,118293417,1299,1300,1300,1299,2625
|
|
20240821,093100,114883522,1310,1310,1310,1301,1157
|
|
20240821,093000,113377356,1313,1300,1313,1299,3087
|
|
20240821,092900,109338401,1300,1302,1302,1300,2413
|
|
20240821,092800,106199041,1302,1309,1312,1302,4295
|
|
20240821,092700,100570383,1310,1310,1310,1310,0
|
|
20240821,092600,100570383,1310,1308,1310,1308,7293
|
|
20240821,092500,91027507,1307,1307,1307,1307,1000
|
|
20240821,092400,89720507,1308,1305,1308,1305,2955
|
|
20240821,092300,85859364,1305,1303,1305,1303,552
|
|
20240821,092200,85139007,1302,1295,1302,1295,317
|
|
20240821,092100,84727720,1289,1295,1295,1289,593
|
|
20240821,092000,83962743,1288,1287,1288,1287,450
|
|
20240821,091900,83383393,1287,1290,1290,1287,471
|
|
20240821,091800,82776064,1297,1297,1297,1297,450
|
|
20240821,091700,82192414,1297,1297,1297,1297,1
|
|
20240821,091600,82191117,1288,1289,1289,1288,100
|
|
20240821,091500,82062267,1289,1289,1289,1289,1800
|
|
20240821,091400,79742067,1290,1295,1295,1290,2541
|
|
20240821,091300,76452977,1295,1295,1295,1295,500
|
|
20240821,091200,75805477,1309,1307,1309,1307,1400
|
|
20240821,091100,73975316,1307,1301,1309,1281,9869
|
|
20240821,091000,61146018,1300,1300,1300,1300,500
|
|
20240821,090900,60496018,1301,1295,1310,1295,7976
|
|
20240821,090800,50122686,1295,1295,1295,1295,1001
|
|
20240821,090700,48826391,1290,1278,1290,1278,13659
|
|
20240821,090600,31281547,1278,1278,1278,1278,561
|
|
20240821,090500,30564589,1278,1270,1278,1270,2261
|
|
20240821,090400,27676639,1270,1270,1270,1270,964
|
|
20240821,090300,26452359,1277,1277,1277,1277,0
|
|
20240821,090200,26452359,1277,1270,1277,1265,4046
|
|
20240821,090100,21313564,1270,1279,1279,1270,1711
|
|
20240821,090000,19133752,1275,1285,1288,1275,14628
|