593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185000,185618683,1354,1354,1354,1354,4624
|
|
20240812,184900,185618683,1354,1354,1354,1354,0
|
|
20240812,184800,185618683,1354,1354,1354,1354,0
|
|
20240812,184700,185618683,1354,1354,1354,1354,0
|
|
20240812,184600,185618683,1354,1354,1354,1354,0
|
|
20240812,184500,185618683,1354,1354,1354,1354,0
|
|
20240812,184400,185618683,1354,1354,1354,1354,0
|
|
20240812,184300,185618683,1354,1354,1354,1354,0
|
|
20240812,184200,185618683,1354,1354,1354,1354,0
|
|
20240812,184100,185618683,1354,1354,1354,1354,0
|
|
20240812,184000,185618683,1354,1354,1354,1354,0
|
|
20240812,183900,185618683,1354,1354,1354,1354,0
|
|
20240812,183800,185618683,1354,1354,1354,1354,0
|
|
20240812,183700,185618683,1354,1354,1354,1354,0
|
|
20240812,183600,185618683,1354,1354,1354,1354,0
|
|
20240812,183500,185618683,1354,1354,1354,1354,0
|
|
20240812,183400,185618683,1354,1354,1354,1354,0
|
|
20240812,183300,185618683,1354,1354,1354,1354,0
|
|
20240812,183200,185618683,1354,1354,1354,1354,0
|
|
20240812,183100,185618683,1354,1354,1354,1354,0
|
|
20240812,183000,185618683,1354,1354,1354,1354,0
|
|
20240812,182900,185618683,1354,1354,1354,1354,0
|
|
20240812,182800,185618683,1354,1354,1354,1354,0
|
|
20240812,182700,185618683,1354,1354,1354,1354,0
|
|
20240812,182600,185618683,1354,1354,1354,1354,0
|
|
20240812,182500,185618683,1354,1354,1354,1354,0
|
|
20240812,182400,185618683,1354,1354,1354,1354,0
|
|
20240812,182300,185618683,1354,1354,1354,1354,0
|
|
20240812,182200,185618683,1354,1354,1354,1354,0
|
|
20240812,182100,185618683,1354,1354,1354,1354,0
|
|
20240812,182000,185618683,1354,1354,1354,1354,4624
|
|
20240812,181900,185618683,1354,1354,1354,1354,0
|
|
20240812,181800,185618683,1354,1354,1354,1354,0
|
|
20240812,181700,185618683,1354,1354,1354,1354,0
|
|
20240812,181600,185618683,1354,1354,1354,1354,0
|
|
20240812,181500,185618683,1354,1354,1354,1354,0
|
|
20240812,181400,185618683,1354,1354,1354,1354,0
|
|
20240812,181300,185618683,1354,1354,1354,1354,0
|
|
20240812,181200,185618683,1354,1354,1354,1354,0
|
|
20240812,181100,185618683,1354,1354,1354,1354,0
|
|
20240812,181000,185618683,1354,1354,1354,1354,0
|
|
20240812,180900,185618683,1354,1354,1354,1354,0
|
|
20240812,180800,185618683,1354,1354,1354,1354,0
|
|
20240812,180700,185618683,1354,1354,1354,1354,0
|
|
20240812,180600,185618683,1354,1354,1354,1354,0
|
|
20240812,180500,185618683,1354,1354,1354,1354,0
|
|
20240812,180400,185618683,1354,1354,1354,1354,0
|
|
20240812,180300,185618683,1354,1354,1354,1354,0
|
|
20240812,180200,185618683,1354,1354,1354,1354,0
|
|
20240812,180100,185618683,1354,1354,1354,1354,0
|
|
20240812,180000,185618683,1354,1354,1354,1354,0
|
|
20240812,175900,185618683,1354,1354,1354,1354,0
|
|
20240812,175800,185618683,1354,1354,1354,1354,0
|
|
20240812,175700,185618683,1354,1354,1354,1354,0
|
|
20240812,175600,185618683,1354,1354,1354,1354,0
|
|
20240812,175500,185618683,1354,1354,1354,1354,0
|
|
20240812,175400,185618683,1354,1354,1354,1354,0
|
|
20240812,175300,185618683,1354,1354,1354,1354,0
|
|
20240812,175200,185618683,1354,1354,1354,1354,0
|
|
20240812,175100,185618683,1354,1354,1354,1354,0
|
|
20240812,175000,185618683,1354,1354,1354,1354,4624
|
|
20240812,174900,185618683,1354,1354,1354,1354,0
|
|
20240812,174800,185618683,1354,1354,1354,1354,0
|
|
20240812,174700,185618683,1354,1354,1354,1354,0
|
|
20240812,174600,185618683,1354,1354,1354,1354,0
|
|
20240812,174500,185618683,1354,1354,1354,1354,0
|
|
20240812,174400,185618683,1354,1354,1354,1354,0
|
|
20240812,174300,185618683,1354,1354,1354,1354,0
|
|
20240812,174200,185618683,1354,1354,1354,1354,0
|
|
20240812,174100,185618683,1354,1354,1354,1354,0
|
|
20240812,174000,185618683,1354,1354,1354,1354,0
|
|
20240812,173900,185618683,1354,1354,1354,1354,0
|
|
20240812,173800,185618683,1354,1354,1354,1354,0
|
|
20240812,173700,185618683,1354,1354,1354,1354,0
|
|
20240812,173600,185618683,1354,1354,1354,1354,0
|
|
20240812,173500,185618683,1354,1354,1354,1354,0
|
|
20240812,173400,185618683,1354,1354,1354,1354,0
|
|
20240812,173300,185618683,1354,1354,1354,1354,0
|
|
20240812,173200,185618683,1354,1354,1354,1354,0
|
|
20240812,173100,185618683,1354,1354,1354,1354,0
|
|
20240812,173000,185618683,1354,1354,1354,1354,0
|
|
20240812,172900,185618683,1354,1354,1354,1354,0
|
|
20240812,172800,185618683,1354,1354,1354,1354,0
|
|
20240812,172700,185618683,1354,1354,1354,1354,0
|
|
20240812,172600,185618683,1354,1354,1354,1354,0
|
|
20240812,172500,185618683,1354,1354,1354,1354,0
|
|
20240812,172400,185618683,1354,1354,1354,1354,0
|
|
20240812,172300,185618683,1354,1354,1354,1354,0
|
|
20240812,172200,185618683,1354,1354,1354,1354,0
|
|
20240812,172100,185618683,1354,1354,1354,1354,0
|
|
20240812,172000,185618683,1354,1354,1354,1354,4624
|
|
20240812,171900,185618683,1354,1354,1354,1354,0
|
|
20240812,171800,185618683,1354,1354,1354,1354,0
|
|
20240812,171700,185618683,1354,1354,1354,1354,0
|
|
20240812,171600,185618683,1354,1354,1354,1354,0
|
|
20240812,171500,185618683,1354,1354,1354,1354,0
|
|
20240812,171400,185618683,1354,1354,1354,1354,0
|
|
20240812,171300,185618683,1354,1354,1354,1354,0
|
|
20240812,171200,185618683,1354,1354,1354,1354,0
|
|
20240812,171100,185618683,1354,1354,1354,1354,0
|
|
20240812,171000,185618683,1354,1354,1354,1354,0
|
|
20240812,170900,185618683,1354,1354,1354,1354,0
|
|
20240812,170800,185618683,1354,1354,1354,1354,0
|
|
20240812,170700,185618683,1354,1354,1354,1354,0
|
|
20240812,170600,185618683,1354,1354,1354,1354,0
|
|
20240812,170500,185618683,1354,1354,1354,1354,0
|
|
20240812,170400,185618683,1354,1354,1354,1354,0
|
|
20240812,170300,185618683,1354,1354,1354,1354,0
|
|
20240812,170200,185618683,1354,1354,1354,1354,0
|
|
20240812,170100,185618683,1354,1354,1354,1354,0
|
|
20240812,170000,185618683,1354,1354,1354,1354,0
|
|
20240812,165900,185618683,1354,1354,1354,1354,0
|
|
20240812,165800,185618683,1354,1354,1354,1354,0
|
|
20240812,165700,185618683,1354,1354,1354,1354,0
|
|
20240812,165600,185618683,1354,1354,1354,1354,0
|
|
20240812,165500,185618683,1354,1354,1354,1354,0
|
|
20240812,165400,185618683,1354,1354,1354,1354,0
|
|
20240812,165300,185618683,1354,1354,1354,1354,0
|
|
20240812,165200,185618683,1354,1354,1354,1354,0
|
|
20240812,165100,185618683,1354,1354,1354,1354,0
|
|
20240812,165000,185618683,1354,1354,1354,1354,4624
|
|
20240812,164900,185618683,1354,1354,1354,1354,0
|
|
20240812,164800,185618683,1354,1354,1354,1354,0
|
|
20240812,164700,185618683,1354,1354,1354,1354,0
|
|
20240812,164600,185618683,1354,1354,1354,1354,0
|
|
20240812,164500,185618683,1354,1354,1354,1354,0
|
|
20240812,164400,185618683,1354,1354,1354,1354,0
|
|
20240812,164300,185618683,1354,1354,1354,1354,0
|
|
20240812,164200,185618683,1354,1354,1354,1354,0
|
|
20240812,164100,185618683,1354,1354,1354,1354,0
|
|
20240812,164000,185618683,1354,1354,1354,1354,0
|
|
20240812,163900,185618683,1354,1354,1354,1354,0
|
|
20240812,163800,185618683,1354,1354,1354,1354,0
|
|
20240812,163700,185618683,1354,1354,1354,1354,0
|
|
20240812,163600,185618683,1354,1354,1354,1354,0
|
|
20240812,163500,185618683,1354,1354,1354,1354,0
|
|
20240812,163400,185618683,1354,1354,1354,1354,0
|
|
20240812,163300,185618683,1354,1354,1354,1354,0
|
|
20240812,163200,185618683,1354,1354,1354,1354,0
|
|
20240812,163100,185618683,1354,1354,1354,1354,0
|
|
20240812,163000,185618683,1354,1354,1354,1354,0
|
|
20240812,162900,185618683,1354,1354,1354,1354,0
|
|
20240812,162800,185618683,1354,1354,1354,1354,0
|
|
20240812,162700,185618683,1354,1354,1354,1354,0
|
|
20240812,162600,185618683,1354,1354,1354,1354,0
|
|
20240812,162500,185618683,1354,1354,1354,1354,0
|
|
20240812,162400,185618683,1354,1354,1354,1354,0
|
|
20240812,162300,185618683,1354,1354,1354,1354,0
|
|
20240812,162200,185618683,1354,1354,1354,1354,0
|
|
20240812,162100,185618683,1354,1354,1354,1354,0
|
|
20240812,162000,185618683,1354,1354,1354,1354,4624
|
|
20240812,161900,185618683,1354,1354,1354,1354,0
|
|
20240812,161800,185618683,1354,1354,1354,1354,0
|
|
20240812,161700,185618683,1354,1354,1354,1354,0
|
|
20240812,161600,185618683,1354,1354,1354,1354,0
|
|
20240812,161500,185618683,1354,1354,1354,1354,0
|
|
20240812,161400,185618683,1354,1354,1354,1354,0
|
|
20240812,161300,185618683,1354,1354,1354,1354,0
|
|
20240812,161200,185618683,1354,1354,1354,1354,0
|
|
20240812,161100,185618683,1354,1354,1354,1354,0
|
|
20240812,161000,185618683,1354,1354,1354,1354,0
|
|
20240812,160900,185618683,1354,1354,1354,1354,0
|
|
20240812,160800,185618683,1354,1354,1354,1354,0
|
|
20240812,160700,185618683,1354,1354,1354,1354,0
|
|
20240812,160600,185618683,1354,1354,1354,1354,0
|
|
20240812,160500,185618683,1354,1354,1354,1354,0
|
|
20240812,160400,185618683,1354,1354,1354,1354,0
|
|
20240812,160300,185618683,1354,1354,1354,1354,0
|
|
20240812,160200,185618683,1354,1354,1354,1354,0
|
|
20240812,160100,185618683,1354,1354,1354,1354,0
|
|
20240812,160000,185618683,1354,1354,1354,1354,0
|
|
20240812,155900,185618683,1354,1354,1354,1354,0
|
|
20240812,155800,185618683,1354,1354,1354,1354,0
|
|
20240812,155700,185618683,1354,1354,1354,1354,0
|
|
20240812,155600,185618683,1354,1354,1354,1354,0
|
|
20240812,155500,185618683,1354,1354,1354,1354,0
|
|
20240812,155400,185618683,1354,1354,1354,1354,0
|
|
20240812,155300,185618683,1354,1354,1354,1354,0
|
|
20240812,155200,185618683,1354,1354,1354,1354,0
|
|
20240812,155100,185618683,1354,1354,1354,1354,0
|
|
20240812,155000,185618683,1354,1354,1354,1354,4624
|
|
20240812,154900,185618683,1354,1354,1354,1354,0
|
|
20240812,154800,185618683,1354,1354,1354,1354,0
|
|
20240812,154700,185618683,1354,1354,1354,1354,0
|
|
20240812,154600,185618683,1354,1354,1354,1354,0
|
|
20240812,154500,185618683,1354,1354,1354,1354,0
|
|
20240812,154400,185618683,1354,1354,1354,1354,0
|
|
20240812,154300,185618683,1354,1354,1354,1354,0
|
|
20240812,154200,185618683,1354,1354,1354,1354,0
|
|
20240812,154100,185618683,1354,1354,1354,1354,0
|
|
20240812,154000,185618683,1354,1354,1354,1354,0
|
|
20240812,153900,185618683,1354,1354,1354,1354,0
|
|
20240812,153800,185618683,1354,1354,1354,1354,0
|
|
20240812,153700,185618683,1354,1354,1354,1354,0
|
|
20240812,153600,185618683,1354,1354,1354,1354,0
|
|
20240812,153500,185618683,1354,1354,1354,1354,0
|
|
20240812,153400,185618683,1354,1354,1354,1354,0
|
|
20240812,153300,185618683,1354,1354,1354,1354,0
|
|
20240812,153200,185618683,1354,1354,1354,1354,0
|
|
20240812,153100,185618683,1354,1354,1354,1354,0
|
|
20240812,153000,185618683,1354,1354,1354,1354,4624
|
|
20240812,152900,179357787,1352,1352,1352,1352,0
|
|
20240812,152800,179357787,1352,1352,1352,1352,0
|
|
20240812,152700,179357787,1352,1352,1352,1352,0
|
|
20240812,152600,179357787,1352,1352,1352,1352,0
|
|
20240812,152500,179357787,1352,1352,1352,1352,0
|
|
20240812,152400,179357787,1352,1352,1352,1352,0
|
|
20240812,152300,179357787,1352,1352,1352,1352,0
|
|
20240812,152200,179357787,1352,1352,1352,1352,0
|
|
20240812,152100,179357787,1352,1352,1352,1352,0
|
|
20240812,152000,179357787,1352,1352,1352,1352,0
|
|
20240812,151900,179357787,1352,1352,1352,1352,2192
|
|
20240812,151800,176394203,1353,1353,1353,1353,0
|
|
20240812,151700,176394203,1353,1354,1354,1353,429
|
|
20240812,151600,175813764,1354,1354,1354,1354,4
|
|
20240812,151500,175808348,1354,1354,1354,1354,0
|
|
20240812,151400,175808348,1354,1354,1355,1353,1888
|
|
20240812,151300,173252007,1355,1354,1355,1354,1132
|
|
20240812,151200,171719277,1354,1354,1354,1354,1
|
|
20240812,151100,171717923,1354,1354,1354,1353,219
|
|
20240812,151000,171421542,1354,1354,1354,1354,3
|
|
20240812,150900,171417480,1354,1354,1354,1354,193
|
|
20240812,150800,171156158,1354,1354,1354,1354,2
|
|
20240812,150700,171153450,1354,1354,1354,1354,1
|
|
20240812,150600,171152096,1354,1353,1354,1353,778
|
|
20240812,150500,170099456,1354,1354,1354,1354,3
|
|
20240812,150400,170095394,1354,1354,1354,1354,797
|
|
20240812,150300,169016256,1353,1354,1354,1353,3472
|
|
20240812,150200,164318232,1353,1352,1353,1352,3415
|
|
20240812,150100,159698676,1352,1351,1352,1351,10
|
|
20240812,150000,159685164,1352,1352,1352,1352,3
|
|
20240812,145900,159681108,1352,1352,1352,1352,1
|
|
20240812,145800,159679756,1352,1352,1352,1352,3
|
|
20240812,145700,159675700,1352,1352,1352,1352,9
|
|
20240812,145600,159663532,1352,1352,1352,1352,2
|
|
20240812,145500,159660828,1352,1352,1352,1351,7
|
|
20240812,145400,159651366,1352,1352,1353,1352,18
|
|
20240812,145300,159627029,1353,1353,1353,1353,1
|
|
20240812,145200,159625676,1352,1352,1352,1352,116
|
|
20240812,145100,159468844,1352,1353,1353,1352,8
|
|
20240812,145000,159458025,1353,1353,1353,1353,2
|
|
20240812,144900,159455319,1353,1353,1353,1353,2
|
|
20240812,144800,159452613,1352,1353,1353,1352,4
|
|
20240812,144700,159447202,1353,1353,1353,1353,0
|
|
20240812,144600,159447202,1353,1353,1353,1353,200
|
|
20240812,144500,159176602,1353,1352,1353,1350,6346
|
|
20240812,144400,150604575,1352,1352,1353,1352,302
|
|
20240812,144300,150196269,1353,1353,1353,1353,10
|
|
20240812,144200,150182739,1352,1351,1352,1351,2059
|
|
20240812,144100,147399971,1352,1352,1352,1352,2
|
|
20240812,144000,147397267,1352,1352,1352,1352,1199
|
|
20240812,143900,145776219,1352,1352,1352,1352,12
|
|
20240812,143800,145759995,1353,1353,1353,1353,1
|
|
20240812,143700,145758642,1353,1353,1353,1353,3
|
|
20240812,143600,145754583,1353,1353,1353,1353,2
|
|
20240812,143500,145751877,1352,1352,1352,1352,27
|
|
20240812,143400,145715373,1353,1353,1353,1353,5
|
|
20240812,143300,145708608,1353,1353,1353,1353,2
|
|
20240812,143200,145705902,1353,1353,1353,1353,1
|
|
20240812,143100,145704549,1353,1353,1353,1353,2
|
|
20240812,143000,145701843,1352,1353,1353,1352,82
|
|
20240812,142900,145590976,1353,1353,1353,1353,1
|
|
20240812,142800,145589623,1353,1353,1353,1353,325
|
|
20240812,142700,145149898,1353,1353,1353,1353,1
|
|
20240812,142600,145148545,1353,1353,1353,1353,3
|
|
20240812,142500,145144486,1353,1353,1353,1353,1
|
|
20240812,142400,145143133,1353,1353,1353,1353,0
|
|
20240812,142300,145143133,1353,1353,1353,1353,2
|
|
20240812,142200,145140427,1353,1352,1353,1352,2640
|
|
20240812,142100,141571144,1352,1352,1352,1352,0
|
|
20240812,142000,141571144,1352,1352,1352,1352,1
|
|
20240812,141900,141569792,1352,1352,1352,1352,3
|
|
20240812,141800,141565736,1352,1352,1352,1352,3
|
|
20240812,141700,141561680,1352,1352,1352,1352,3
|
|
20240812,141600,141557624,1352,1352,1352,1352,121
|
|
20240812,141500,141394032,1352,1352,1352,1352,737
|
|
20240812,141400,140397608,1353,1352,1353,1352,1011
|
|
20240812,141300,139030725,1353,1353,1353,1353,1
|
|
20240812,141200,139029372,1353,1353,1353,1353,0
|
|
20240812,141100,139029372,1353,1352,1353,1352,5
|
|
20240812,141000,139022608,1353,1353,1353,1353,0
|
|
20240812,140900,139022608,1353,1353,1353,1353,1
|
|
20240812,140800,139021255,1353,1353,1353,1353,252
|
|
20240812,140700,138680299,1353,1353,1353,1353,26
|
|
20240812,140600,138645121,1353,1353,1353,1353,2
|
|
20240812,140500,138642415,1353,1353,1353,1353,2
|
|
20240812,140400,138639709,1353,1353,1353,1353,4
|
|
20240812,140300,138634297,1352,1352,1352,1352,5
|
|
20240812,140200,138627537,1352,1353,1353,1352,3
|
|
20240812,140100,138623480,1352,1352,1352,1352,236
|
|
20240812,140000,138304408,1352,1352,1353,1352,21
|
|
20240812,135900,138276008,1352,1352,1352,1352,1
|
|
20240812,135800,138274656,1352,1353,1353,1352,376
|
|
20240812,135700,137766299,1353,1353,1353,1353,3
|
|
20240812,135600,137762240,1353,1352,1353,1352,431
|
|
20240812,135500,137179527,1352,1352,1352,1352,1
|
|
20240812,135400,137178175,1352,1352,1352,1352,0
|
|
20240812,135300,137178175,1352,1352,1352,1352,384
|
|
20240812,135200,136659007,1352,1352,1352,1352,0
|
|
20240812,135100,136659007,1352,1352,1352,1352,5
|
|
20240812,135000,136652247,1352,1352,1352,1352,3
|
|
20240812,134900,136648191,1352,1352,1352,1352,1
|
|
20240812,134800,136646839,1352,1352,1352,1352,1
|
|
20240812,134700,136645487,1352,1352,1352,1352,0
|
|
20240812,134600,136645487,1352,1352,1352,1352,156
|
|
20240812,134500,136434575,1353,1353,1353,1353,0
|
|
20240812,134400,136434575,1353,1352,1353,1352,73
|
|
20240812,134300,136335878,1353,1353,1353,1352,106
|
|
20240812,134200,136192562,1353,1352,1353,1351,2001
|
|
20240812,134100,133488948,1354,1353,1354,1351,2943
|
|
20240812,134000,129508645,1353,1353,1353,1353,2
|
|
20240812,133900,129505939,1353,1353,1353,1353,5
|
|
20240812,133800,129499174,1353,1353,1353,1353,344
|
|
20240812,133700,129033742,1354,1354,1354,1354,1
|
|
20240812,133600,129032388,1354,1354,1354,1354,1
|
|
20240812,133500,129031034,1354,1354,1354,1354,2
|
|
20240812,133400,129028326,1354,1354,1354,1354,1
|
|
20240812,133300,129026972,1354,1353,1354,1353,236
|
|
20240812,133200,128707663,1352,1352,1352,1352,825
|
|
20240812,133100,127592263,1352,1352,1352,1352,1
|
|
20240812,133000,127590911,1352,1352,1352,1352,4
|
|
20240812,132900,127585503,1352,1351,1352,1351,24
|
|
20240812,132800,127553069,1352,1352,1352,1352,4
|
|
20240812,132700,127547661,1352,1352,1352,1352,2
|
|
20240812,132600,127544957,1351,1352,1352,1351,131
|
|
20240812,132500,127367975,1352,1352,1352,1352,0
|
|
20240812,132400,127367975,1352,1352,1352,1352,3
|
|
20240812,132300,127363919,1352,1351,1352,1351,2
|
|
20240812,132200,127361216,1352,1352,1352,1352,1
|
|
20240812,132100,127359864,1352,1352,1352,1352,6
|
|
20240812,132000,127351752,1352,1352,1352,1352,0
|
|
20240812,131900,127351752,1352,1352,1352,1352,2
|
|
20240812,131800,127349048,1352,1352,1352,1352,0
|
|
20240812,131700,127349048,1352,1352,1352,1352,4
|
|
20240812,131600,127343640,1352,1352,1352,1352,0
|
|
20240812,131500,127343640,1352,1352,1352,1352,57
|
|
20240812,131400,127266576,1352,1350,1352,1350,754
|
|
20240812,131300,126248669,1348,1351,1351,1348,602
|
|
20240812,131200,125436582,1351,1351,1351,1351,28
|
|
20240812,131100,125398754,1353,1353,1353,1353,80
|
|
20240812,131000,125290514,1353,1353,1353,1353,3
|
|
20240812,130900,125286455,1354,1353,1354,1353,4
|
|
20240812,130800,125281041,1354,1354,1354,1354,2
|
|
20240812,130700,125278333,1353,1353,1353,1353,3
|
|
20240812,130600,125274274,1354,1354,1354,1354,4
|
|
20240812,130500,125268858,1354,1354,1354,1354,0
|
|
20240812,130400,125268858,1354,1354,1354,1354,1
|
|
20240812,130300,125267504,1354,1353,1354,1353,82
|
|
20240812,130200,125156557,1352,1352,1352,1352,0
|
|
20240812,130100,125156557,1352,1352,1352,1352,95
|
|
20240812,130000,125028117,1352,1352,1352,1352,4
|
|
20240812,125900,125022709,1352,1353,1353,1352,4
|
|
20240812,125800,125017298,1353,1353,1353,1353,1
|
|
20240812,125700,125015945,1353,1353,1353,1353,0
|
|
20240812,125600,125015945,1353,1353,1353,1353,5
|
|
20240812,125500,125009180,1350,1350,1350,1350,806
|
|
20240812,125400,123921080,1350,1350,1350,1350,40
|
|
20240812,125300,123867080,1352,1352,1352,1352,0
|
|
20240812,125200,123867080,1352,1352,1352,1348,2298
|
|
20240812,125100,120767944,1352,1350,1352,1350,1591
|
|
20240812,125000,118620092,1350,1350,1350,1350,1451
|
|
20240812,124900,116661242,1352,1353,1353,1352,26
|
|
20240812,124800,116626089,1354,1354,1354,1354,2
|
|
20240812,124700,116623381,1355,1354,1355,1354,59
|
|
20240812,124600,116543494,1354,1354,1354,1354,2
|
|
20240812,124500,116540786,1355,1353,1355,1353,4118
|
|
20240812,124400,110968636,1353,1351,1353,1351,1415
|
|
20240812,124300,109054848,1351,1351,1351,1351,44
|
|
20240812,124200,108995404,1352,1352,1352,1352,0
|
|
20240812,124100,108995404,1352,1352,1352,1352,3
|
|
20240812,124000,108991348,1352,1352,1352,1352,2
|
|
20240812,123900,108988644,1351,1351,1351,1351,1020
|
|
20240812,123800,107610624,1351,1351,1351,1351,0
|
|
20240812,123700,107610624,1351,1351,1351,1351,9
|
|
20240812,123600,107598465,1351,1351,1351,1351,1
|
|
20240812,123500,107597114,1350,1350,1350,1350,377
|
|
20240812,123400,107088164,1351,1351,1351,1351,5
|
|
20240812,123300,107081409,1351,1351,1351,1351,231
|
|
20240812,123200,106769328,1351,1353,1353,1351,209
|
|
20240812,123100,106486957,1351,1353,1353,1351,647
|
|
20240812,123000,105612479,1354,1354,1354,1354,5
|
|
20240812,122900,105605709,1354,1353,1354,1353,143
|
|
20240812,122800,105412228,1354,1354,1354,1354,2
|
|
20240812,122700,105409520,1353,1354,1354,1353,6
|
|
20240812,122600,105401399,1354,1353,1354,1353,3341
|
|
20240812,122500,100881025,1353,1352,1353,1352,1782
|
|
20240812,122400,98470179,1352,1352,1352,1352,202
|
|
20240812,122300,98197075,1353,1353,1353,1353,4
|
|
20240812,122200,98191663,1353,1353,1353,1353,1000
|
|
20240812,122100,96838663,1353,1351,1353,1351,1303
|
|
20240812,122000,95076840,1352,1351,1352,1351,458
|
|
20240812,121900,94458078,1351,1351,1351,1351,3
|
|
20240812,121800,94454025,1351,1351,1351,1351,90
|
|
20240812,121700,94332435,1350,1350,1350,1350,1
|
|
20240812,121600,94331085,1351,1351,1351,1351,4
|
|
20240812,121500,94325681,1350,1350,1350,1350,0
|
|
20240812,121400,94325681,1350,1350,1350,1350,1000
|
|
20240812,121300,92975681,1351,1349,1351,1349,75
|
|
20240812,121200,92874460,1349,1349,1349,1349,6
|
|
20240812,121100,92866366,1350,1350,1350,1350,0
|
|
20240812,121000,92866366,1350,1350,1350,1350,2
|
|
20240812,120900,92863666,1350,1351,1351,1350,4
|
|
20240812,120800,92858265,1351,1350,1351,1350,943
|
|
20240812,120700,91584274,1351,1351,1351,1351,2
|
|
20240812,120600,91581572,1351,1351,1351,1351,0
|
|
20240812,120500,91581572,1351,1351,1351,1351,2
|
|
20240812,120400,91578870,1351,1351,1351,1351,0
|
|
20240812,120300,91578870,1351,1350,1351,1349,3139
|
|
20240812,120200,87341254,1351,1351,1351,1351,4
|
|
20240812,120100,87335850,1350,1351,1351,1350,1437
|
|
20240812,120000,85395898,1351,1351,1351,1351,8
|
|
20240812,115900,85385090,1350,1350,1350,1350,1
|
|
20240812,115800,85383740,1351,1348,1352,1348,13044
|
|
20240812,115700,67756136,1348,1348,1348,1348,1818
|
|
20240812,115600,65305472,1348,1348,1348,1348,3
|
|
20240812,115500,65301428,1349,1345,1349,1345,2454
|
|
20240812,115400,61996534,1345,1345,1345,1345,5
|
|
20240812,115300,61989809,1345,1345,1345,1345,1
|
|
20240812,115200,61988464,1345,1345,1345,1345,0
|
|
20240812,115100,61988464,1345,1345,1345,1345,3
|
|
20240812,115000,61984429,1344,1344,1344,1344,0
|
|
20240812,114900,61984429,1344,1345,1345,1344,196
|
|
20240812,114800,61721004,1345,1345,1345,1345,2
|
|
20240812,114700,61718314,1345,1345,1345,1345,5
|
|
20240812,114600,61711589,1345,1344,1345,1344,1754
|
|
20240812,114500,59354212,1344,1344,1344,1344,502
|
|
20240812,114400,58679524,1343,1344,1344,1343,28
|
|
20240812,114300,58641919,1343,1343,1343,1343,779
|
|
20240812,114200,57595722,1343,1343,1343,1343,2
|
|
20240812,114100,57593036,1343,1344,1344,1343,1194
|
|
20240812,114000,55989484,1344,1344,1344,1344,4
|
|
20240812,113900,55984108,1344,1344,1344,1344,0
|
|
20240812,113800,55984108,1344,1344,1344,1344,1
|
|
20240812,113700,55982764,1344,1343,1345,1343,324
|
|
20240812,113600,55547298,1344,1344,1344,1344,3
|
|
20240812,113500,55543266,1343,1343,1343,1343,230
|
|
20240812,113400,55234376,1343,1342,1343,1342,234
|
|
20240812,113300,54920145,1343,1343,1343,1343,1001
|
|
20240812,113200,53575802,1343,1343,1343,1343,3
|
|
20240812,113100,53571773,1343,1343,1343,1343,1
|
|
20240812,113000,53570430,1343,1343,1343,1343,3
|
|
20240812,112900,53566401,1343,1344,1344,1343,5
|
|
20240812,112800,53559685,1343,1343,1343,1343,1
|
|
20240812,112700,53558342,1344,1343,1344,1343,353
|
|
20240812,112600,53084261,1344,1344,1344,1344,1
|
|
20240812,112500,53082917,1344,1344,1344,1344,5
|
|
20240812,112400,53076197,1344,1342,1344,1342,4219
|
|
20240812,112300,47412237,1342,1342,1342,1342,0
|
|
20240812,112200,47412237,1342,1342,1342,1342,702
|
|
20240812,112100,46470153,1342,1342,1342,1342,2
|
|
20240812,112000,46467469,1342,1342,1342,1342,1
|
|
20240812,111900,46466127,1342,1342,1342,1342,1
|
|
20240812,111800,46464785,1343,1342,1343,1342,31
|
|
20240812,111700,46423182,1342,1342,1342,1342,2025
|
|
20240812,111600,43705632,1342,1342,1342,1342,100
|
|
20240812,111500,43571432,1342,1342,1342,1342,1
|
|
20240812,111400,43570090,1342,1342,1342,1342,2
|
|
20240812,111300,43567406,1342,1341,1342,1341,1530
|
|
20240812,111200,41515675,1342,1343,1343,1342,1672
|
|
20240812,111100,39271850,1342,1343,1343,1342,7
|
|
20240812,111000,39262450,1342,1342,1343,1342,349
|
|
20240812,110900,38793992,1343,1343,1343,1343,1
|
|
20240812,110800,38792649,1343,1344,1344,1343,53
|
|
20240812,110700,38721469,1344,1344,1344,1344,3
|
|
20240812,110600,38717437,1344,1343,1344,1343,62
|
|
20240812,110500,38634168,1344,1344,1344,1344,0
|
|
20240812,110400,38634168,1344,1344,1344,1344,0
|
|
20240812,110300,38634168,1344,1344,1344,1344,105
|
|
20240812,110200,38493048,1343,1344,1344,1343,439
|
|
20240812,110100,37903431,1345,1344,1345,1344,5
|
|
20240812,110000,37896709,1345,1347,1347,1344,1925
|
|
20240812,105900,35307758,1347,1347,1347,1347,2
|
|
20240812,105800,35305064,1347,1347,1347,1347,0
|
|
20240812,105700,35305064,1347,1346,1347,1346,32
|
|
20240812,105600,35261990,1347,1348,1348,1347,5
|
|
20240812,105500,35255253,1347,1347,1347,1347,458
|
|
20240812,105400,34638327,1347,1347,1347,1347,5
|
|
20240812,105300,34631592,1347,1347,1347,1347,3
|
|
20240812,105200,34627551,1347,1347,1347,1347,0
|
|
20240812,105100,34627551,1347,1347,1347,1347,2
|
|
20240812,105000,34624857,1347,1347,1347,1347,1
|
|
20240812,104900,34623510,1347,1347,1347,1347,3
|
|
20240812,104800,34619469,1347,1347,1347,1347,1
|
|
20240812,104700,34618122,1347,1347,1347,1347,1
|
|
20240812,104600,34616775,1348,1347,1348,1347,4
|
|
20240812,104500,34611385,1348,1347,1349,1347,11
|
|
20240812,104400,34596563,1347,1347,1347,1346,705
|
|
20240812,104300,33646931,1346,1347,1347,1346,14
|
|
20240812,104200,33628086,1347,1348,1348,1347,7
|
|
20240812,104100,33618654,1348,1348,1348,1348,1
|
|
20240812,104000,33617306,1348,1348,1348,1348,0
|
|
20240812,103900,33617306,1348,1348,1348,1348,2
|
|
20240812,103800,33614610,1348,1348,1348,1348,3
|
|
20240812,103700,33610566,1348,1348,1348,1348,0
|
|
20240812,103600,33610566,1348,1348,1348,1347,13
|
|
20240812,103500,33593043,1348,1348,1348,1348,72
|
|
20240812,103400,33495987,1349,1349,1349,1349,6
|
|
20240812,103300,33487893,1348,1348,1348,1348,50
|
|
20240812,103200,33420493,1349,1348,1349,1348,81
|
|
20240812,103100,33311300,1348,1349,1349,1348,28
|
|
20240812,103000,33273553,1349,1349,1349,1349,154
|
|
20240812,102900,33065807,1349,1349,1349,1349,0
|
|
20240812,102800,33065807,1349,1349,1349,1349,0
|
|
20240812,102700,33065807,1349,1349,1349,1349,3
|
|
20240812,102600,33061760,1349,1349,1349,1349,0
|
|
20240812,102500,33061760,1349,1348,1349,1348,2
|
|
20240812,102400,33059063,1349,1348,1349,1348,4
|
|
20240812,102300,33053669,1348,1349,1349,1348,3
|
|
20240812,102200,33049624,1348,1348,1348,1348,6
|
|
20240812,102100,33041536,1349,1349,1349,1349,0
|
|
20240812,102000,33041536,1349,1349,1349,1349,3
|
|
20240812,101900,33037489,1349,1349,1349,1349,0
|
|
20240812,101800,33037489,1349,1349,1349,1349,0
|
|
20240812,101700,33037489,1349,1349,1349,1349,12
|
|
20240812,101600,33021301,1348,1349,1350,1348,513
|
|
20240812,101500,32329264,1349,1349,1349,1349,0
|
|
20240812,101400,32329264,1349,1349,1349,1349,2
|
|
20240812,101300,32326566,1349,1349,1349,1348,9
|
|
20240812,101200,32314430,1349,1349,1349,1349,0
|
|
20240812,101100,32314430,1349,1349,1349,1349,0
|
|
20240812,101000,32314430,1349,1349,1349,1349,0
|
|
20240812,100900,32314430,1349,1349,1349,1349,2
|
|
20240812,100800,32311732,1349,1348,1350,1348,145
|
|
20240812,100700,32116209,1348,1345,1348,1344,42
|
|
20240812,100600,32059751,1348,1345,1349,1345,311
|
|
20240812,100500,31641443,1345,1345,1345,1345,1
|
|
20240812,100400,31640098,1345,1349,1349,1345,611
|
|
20240812,100300,30817723,1349,1345,1349,1345,128
|
|
20240812,100200,30645504,1349,1349,1349,1349,4
|
|
20240812,100100,30640108,1346,1346,1346,1346,4
|
|
20240812,100000,30634724,1349,1347,1349,1346,588
|
|
20240812,095900,29842745,1348,1348,1348,1347,27
|
|
20240812,095800,29806365,1350,1350,1350,1348,20
|
|
20240812,095700,29779372,1350,1350,1350,1350,30
|
|
20240812,095600,29738872,1350,1350,1350,1350,0
|
|
20240812,095500,29738872,1350,1350,1350,1349,52
|
|
20240812,095400,29668720,1350,1350,1350,1350,4
|
|
20240812,095300,29663320,1349,1351,1351,1349,117
|
|
20240812,095200,29505431,1352,1353,1353,1352,14
|
|
20240812,095100,29486493,1353,1353,1353,1353,53
|
|
20240812,095000,29414784,1353,1353,1353,1353,2
|
|
20240812,094900,29412078,1350,1350,1350,1350,879
|
|
20240812,094800,28225428,1349,1350,1350,1349,103
|
|
20240812,094700,28086478,1349,1348,1349,1348,1426
|
|
20240812,094600,26162976,1349,1349,1349,1349,2
|
|
20240812,094500,26160278,1349,1349,1349,1349,1000
|
|
20240812,094400,24811278,1349,1349,1349,1349,2
|
|
20240812,094300,24808580,1348,1349,1349,1347,64
|
|
20240812,094200,24722360,1348,1348,1348,1348,1
|
|
20240812,094100,24721012,1349,1348,1349,1348,5
|
|
20240812,094000,24714269,1349,1349,1349,1349,24
|
|
20240812,093900,24681893,1348,1348,1348,1348,1
|
|
20240812,093800,24680545,1349,1349,1349,1349,2
|
|
20240812,093700,24677847,1348,1347,1349,1347,833
|
|
20240812,093600,23555777,1347,1349,1349,1347,1459
|
|
20240812,093500,21590487,1350,1349,1350,1349,281
|
|
20240812,093400,21211231,1346,1349,1349,1346,61
|
|
20240812,093300,21129046,1349,1350,1350,1349,33
|
|
20240812,093200,21084517,1350,1350,1350,1350,266
|
|
20240812,093100,20725417,1351,1352,1352,1351,30
|
|
20240812,093000,20684859,1352,1353,1354,1352,54
|
|
20240812,092900,20611796,1354,1353,1354,1353,3
|
|
20240812,092800,20607736,1354,1353,1354,1352,117
|
|
20240812,092700,20449523,1352,1353,1353,1352,161
|
|
20240812,092600,20231750,1352,1352,1353,1352,20
|
|
20240812,092500,20204708,1354,1350,1354,1349,2905
|
|
20240812,092400,16280422,1349,1349,1350,1349,12
|
|
20240812,092300,16264227,1350,1349,1350,1349,876
|
|
20240812,092200,15082499,1349,1349,1349,1349,4
|
|
20240812,092100,15077103,1349,1349,1349,1349,3
|
|
20240812,092000,15073056,1349,1350,1350,1349,1925
|
|
20240812,091900,12474308,1350,1350,1351,1350,46
|
|
20240812,091800,12412207,1350,1350,1350,1350,1
|
|
20240812,091700,12410857,1349,1349,1349,1349,1
|
|
20240812,091600,12409508,1350,1350,1350,1350,0
|
|
20240812,091500,12409508,1350,1350,1350,1350,10
|
|
20240812,091400,12396008,1351,1351,1351,1351,0
|
|
20240812,091300,12396008,1351,1349,1351,1349,2690
|
|
20240812,091200,8766271,1352,1352,1352,1352,0
|
|
20240812,091100,8766271,1352,1349,1352,1349,1068
|
|
20240812,091000,7324702,1348,1348,1348,1348,41
|
|
20240812,090900,7269434,1342,1348,1350,1342,1975
|
|
20240812,090800,4614168,1350,1350,1350,1350,0
|
|
20240812,090700,4614168,1350,1347,1350,1347,302
|
|
20240812,090600,4207168,1350,1350,1350,1350,3
|
|
20240812,090500,4203118,1350,1350,1350,1350,0
|
|
20240812,090400,4203118,1350,1348,1350,1348,500
|
|
20240812,090300,3528176,1350,1350,1350,1350,0
|
|
20240812,090200,3528176,1350,1349,1350,1341,775
|
|
20240812,090100,2488867,1341,1341,1341,1341,5
|
|
20240812,090000,2482162,1350,1339,1350,1339,1853
|