606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,190300,345136767,1439,1439,1439,1439,1500
|
|
20240813,190200,345136767,1439,1439,1439,1439,0
|
|
20240813,190100,345136767,1439,1439,1439,1439,0
|
|
20240813,190000,345136767,1439,1439,1439,1439,0
|
|
20240813,185900,345136767,1439,1439,1439,1439,0
|
|
20240813,185800,345136767,1439,1439,1439,1439,0
|
|
20240813,185700,345136767,1439,1439,1439,1439,0
|
|
20240813,185600,345136767,1439,1439,1439,1439,0
|
|
20240813,185500,345136767,1439,1439,1439,1439,0
|
|
20240813,185400,345136767,1439,1439,1439,1439,0
|
|
20240813,185300,345136767,1439,1439,1439,1439,0
|
|
20240813,185200,345136767,1439,1439,1439,1439,0
|
|
20240813,185100,345136767,1439,1439,1439,1439,0
|
|
20240813,185000,345136767,1439,1439,1439,1439,0
|
|
20240813,184900,345136767,1439,1439,1439,1439,0
|
|
20240813,184800,345136767,1439,1439,1439,1439,0
|
|
20240813,184700,345136767,1439,1439,1439,1439,0
|
|
20240813,184600,345136767,1439,1439,1439,1439,0
|
|
20240813,184500,345136767,1439,1439,1439,1439,0
|
|
20240813,184400,345136767,1439,1439,1439,1439,0
|
|
20240813,184300,345136767,1439,1439,1439,1439,0
|
|
20240813,184200,345136767,1439,1439,1439,1439,0
|
|
20240813,184100,345136767,1439,1439,1439,1439,0
|
|
20240813,184000,345136767,1439,1439,1439,1439,0
|
|
20240813,183900,345136767,1439,1439,1439,1439,0
|
|
20240813,183800,345136767,1439,1439,1439,1439,0
|
|
20240813,183700,345136767,1439,1439,1439,1439,0
|
|
20240813,183600,345136767,1439,1439,1439,1439,0
|
|
20240813,183500,345136767,1439,1439,1439,1439,0
|
|
20240813,183400,345136767,1439,1439,1439,1439,0
|
|
20240813,183300,345136767,1439,1439,1439,1439,1500
|
|
20240813,183200,345136767,1439,1439,1439,1439,0
|
|
20240813,183100,345136767,1439,1439,1439,1439,0
|
|
20240813,183000,345136767,1439,1439,1439,1439,0
|
|
20240813,182900,345136767,1439,1439,1439,1439,0
|
|
20240813,182800,345136767,1439,1439,1439,1439,0
|
|
20240813,182700,345136767,1439,1439,1439,1439,0
|
|
20240813,182600,345136767,1439,1439,1439,1439,0
|
|
20240813,182500,345136767,1439,1439,1439,1439,0
|
|
20240813,182400,345136767,1439,1439,1439,1439,0
|
|
20240813,182300,345136767,1439,1439,1439,1439,0
|
|
20240813,182200,345136767,1439,1439,1439,1439,0
|
|
20240813,182100,345136767,1439,1439,1439,1439,0
|
|
20240813,182000,345136767,1439,1439,1439,1439,0
|
|
20240813,181900,345136767,1439,1439,1439,1439,0
|
|
20240813,181800,345136767,1439,1439,1439,1439,0
|
|
20240813,181700,345136767,1439,1439,1439,1439,0
|
|
20240813,181600,345136767,1439,1439,1439,1439,0
|
|
20240813,181500,345136767,1439,1439,1439,1439,0
|
|
20240813,181400,345136767,1439,1439,1439,1439,0
|
|
20240813,181300,345136767,1439,1439,1439,1439,0
|
|
20240813,181200,345136767,1439,1439,1439,1439,0
|
|
20240813,181100,345136767,1439,1439,1439,1439,0
|
|
20240813,181000,345136767,1439,1439,1439,1439,0
|
|
20240813,180900,345136767,1439,1439,1439,1439,0
|
|
20240813,180800,345136767,1439,1439,1439,1439,0
|
|
20240813,180700,345136767,1439,1439,1439,1439,0
|
|
20240813,180600,345136767,1439,1439,1439,1439,0
|
|
20240813,180500,345136767,1439,1439,1439,1439,0
|
|
20240813,180400,345136767,1439,1439,1439,1439,0
|
|
20240813,180300,345136767,1439,1439,1439,1439,1500
|
|
20240813,180200,345136767,1439,1439,1439,1439,0
|
|
20240813,180100,345136767,1439,1439,1439,1439,0
|
|
20240813,180000,345136767,1439,1439,1439,1439,0
|
|
20240813,175900,345136767,1439,1439,1439,1439,0
|
|
20240813,175800,345136767,1439,1439,1439,1439,0
|
|
20240813,175700,345136767,1439,1439,1439,1439,0
|
|
20240813,175600,345136767,1439,1439,1439,1439,0
|
|
20240813,175500,345136767,1439,1439,1439,1439,0
|
|
20240813,175400,345136767,1439,1439,1439,1439,0
|
|
20240813,175300,345136767,1439,1439,1439,1439,0
|
|
20240813,175200,345136767,1439,1439,1439,1439,0
|
|
20240813,175100,345136767,1439,1439,1439,1439,0
|
|
20240813,175000,345136767,1439,1439,1439,1439,0
|
|
20240813,174900,345136767,1439,1439,1439,1439,0
|
|
20240813,174800,345136767,1439,1439,1439,1439,0
|
|
20240813,174700,345136767,1439,1439,1439,1439,0
|
|
20240813,174600,345136767,1439,1439,1439,1439,0
|
|
20240813,174500,345136767,1439,1439,1439,1439,0
|
|
20240813,174400,345136767,1439,1439,1439,1439,0
|
|
20240813,174300,345136767,1439,1439,1439,1439,0
|
|
20240813,174200,345136767,1439,1439,1439,1439,0
|
|
20240813,174100,345136767,1439,1439,1439,1439,0
|
|
20240813,174000,345136767,1439,1439,1439,1439,0
|
|
20240813,173900,345136767,1439,1439,1439,1439,0
|
|
20240813,173800,345136767,1439,1439,1439,1439,0
|
|
20240813,173700,345136767,1439,1439,1439,1439,0
|
|
20240813,173600,345136767,1439,1439,1439,1439,0
|
|
20240813,173500,345136767,1439,1439,1439,1439,0
|
|
20240813,173400,345136767,1439,1439,1439,1439,0
|
|
20240813,173300,345136767,1439,1439,1439,1439,1500
|
|
20240813,173200,345136767,1439,1439,1439,1439,0
|
|
20240813,173100,345136767,1439,1439,1439,1439,0
|
|
20240813,173000,345136767,1439,1439,1439,1439,0
|
|
20240813,172900,345136767,1439,1439,1439,1439,0
|
|
20240813,172800,345136767,1439,1439,1439,1439,0
|
|
20240813,172700,345136767,1439,1439,1439,1439,0
|
|
20240813,172600,345136767,1439,1439,1439,1439,0
|
|
20240813,172500,345136767,1439,1439,1439,1439,0
|
|
20240813,172400,345136767,1439,1439,1439,1439,0
|
|
20240813,172300,345136767,1439,1439,1439,1439,0
|
|
20240813,172200,345136767,1439,1439,1439,1439,0
|
|
20240813,172100,345136767,1439,1439,1439,1439,0
|
|
20240813,172000,345136767,1439,1439,1439,1439,0
|
|
20240813,171900,345136767,1439,1439,1439,1439,0
|
|
20240813,171800,345136767,1439,1439,1439,1439,0
|
|
20240813,171700,345136767,1439,1439,1439,1439,0
|
|
20240813,171600,345136767,1439,1439,1439,1439,0
|
|
20240813,171500,345136767,1439,1439,1439,1439,0
|
|
20240813,171400,345136767,1439,1439,1439,1439,0
|
|
20240813,171300,345136767,1439,1439,1439,1439,0
|
|
20240813,171200,345136767,1439,1439,1439,1439,0
|
|
20240813,171100,345136767,1439,1439,1439,1439,0
|
|
20240813,171000,345136767,1439,1439,1439,1439,0
|
|
20240813,170900,345136767,1439,1439,1439,1439,0
|
|
20240813,170800,345136767,1439,1439,1439,1439,0
|
|
20240813,170700,345136767,1439,1439,1439,1439,0
|
|
20240813,170600,345136767,1439,1439,1439,1439,0
|
|
20240813,170500,345136767,1439,1439,1439,1439,0
|
|
20240813,170400,345136767,1439,1439,1439,1439,0
|
|
20240813,170300,345136767,1439,1439,1439,1439,1500
|
|
20240813,170200,345136767,1439,1439,1439,1439,0
|
|
20240813,170100,345136767,1439,1439,1439,1439,0
|
|
20240813,170000,345136767,1439,1439,1439,1439,0
|
|
20240813,165900,345136767,1439,1439,1439,1439,0
|
|
20240813,165800,345136767,1439,1439,1439,1439,0
|
|
20240813,165700,345136767,1439,1439,1439,1439,0
|
|
20240813,165600,345136767,1439,1439,1439,1439,0
|
|
20240813,165500,345136767,1439,1439,1439,1439,0
|
|
20240813,165400,345136767,1439,1439,1439,1439,0
|
|
20240813,165300,345136767,1439,1439,1439,1439,0
|
|
20240813,165200,345136767,1439,1439,1439,1439,0
|
|
20240813,165100,345136767,1439,1439,1439,1439,0
|
|
20240813,165000,345136767,1439,1439,1439,1439,0
|
|
20240813,164900,345136767,1439,1439,1439,1439,0
|
|
20240813,164800,345136767,1439,1439,1439,1439,0
|
|
20240813,164700,345136767,1439,1439,1439,1439,0
|
|
20240813,164600,345136767,1439,1439,1439,1439,0
|
|
20240813,164500,345136767,1439,1439,1439,1439,0
|
|
20240813,164400,345136767,1439,1439,1439,1439,0
|
|
20240813,164300,345136767,1439,1439,1439,1439,0
|
|
20240813,164200,345136767,1439,1439,1439,1439,0
|
|
20240813,164100,345136767,1439,1439,1439,1439,0
|
|
20240813,164000,345136767,1439,1439,1439,1439,0
|
|
20240813,163900,345136767,1439,1439,1439,1439,0
|
|
20240813,163800,345136767,1439,1439,1439,1439,0
|
|
20240813,163700,345136767,1439,1439,1439,1439,0
|
|
20240813,163600,345136767,1439,1439,1439,1439,0
|
|
20240813,163500,345136767,1439,1439,1439,1439,0
|
|
20240813,163400,345136767,1439,1439,1439,1439,0
|
|
20240813,163300,345136767,1439,1439,1439,1439,1500
|
|
20240813,163200,345136767,1439,1439,1439,1439,0
|
|
20240813,163100,345136767,1439,1439,1439,1439,0
|
|
20240813,163000,345136767,1439,1439,1439,1439,0
|
|
20240813,162900,345136767,1439,1439,1439,1439,0
|
|
20240813,162800,345136767,1439,1439,1439,1439,0
|
|
20240813,162700,345136767,1439,1439,1439,1439,0
|
|
20240813,162600,345136767,1439,1439,1439,1439,0
|
|
20240813,162500,345136767,1439,1439,1439,1439,0
|
|
20240813,162400,345136767,1439,1439,1439,1439,0
|
|
20240813,162300,345136767,1439,1439,1439,1439,0
|
|
20240813,162200,345136767,1439,1439,1439,1439,0
|
|
20240813,162100,345136767,1439,1439,1439,1439,0
|
|
20240813,162000,345136767,1439,1439,1439,1439,0
|
|
20240813,161900,345136767,1439,1439,1439,1439,0
|
|
20240813,161800,345136767,1439,1439,1439,1439,0
|
|
20240813,161700,345136767,1439,1439,1439,1439,0
|
|
20240813,161600,345136767,1439,1439,1439,1439,0
|
|
20240813,161500,345136767,1439,1439,1439,1439,0
|
|
20240813,161400,345136767,1439,1439,1439,1439,0
|
|
20240813,161300,345136767,1439,1439,1439,1439,0
|
|
20240813,161200,345136767,1439,1439,1439,1439,0
|
|
20240813,161100,345136767,1439,1439,1439,1439,0
|
|
20240813,161000,345136767,1439,1439,1439,1439,0
|
|
20240813,160900,345136767,1439,1439,1439,1439,0
|
|
20240813,160800,345136767,1439,1439,1439,1439,0
|
|
20240813,160700,345136767,1439,1439,1439,1439,0
|
|
20240813,160600,345136767,1439,1439,1439,1439,0
|
|
20240813,160500,345136767,1439,1439,1439,1439,0
|
|
20240813,160400,345136767,1439,1439,1439,1439,0
|
|
20240813,160300,345136767,1439,1439,1439,1439,1500
|
|
20240813,160200,345136767,1439,1439,1439,1439,0
|
|
20240813,160100,345136767,1439,1439,1439,1439,0
|
|
20240813,160000,345136767,1439,1439,1439,1439,0
|
|
20240813,155900,345136767,1439,1439,1439,1439,0
|
|
20240813,155800,345136767,1439,1439,1439,1439,0
|
|
20240813,155700,345136767,1439,1439,1439,1439,0
|
|
20240813,155600,345136767,1439,1439,1439,1439,0
|
|
20240813,155500,345136767,1439,1439,1439,1439,0
|
|
20240813,155400,345136767,1439,1439,1439,1439,0
|
|
20240813,155300,345136767,1439,1439,1439,1439,0
|
|
20240813,155200,345136767,1439,1439,1439,1439,0
|
|
20240813,155100,345136767,1439,1439,1439,1439,0
|
|
20240813,155000,345136767,1439,1439,1439,1439,0
|
|
20240813,154900,345136767,1439,1439,1439,1439,0
|
|
20240813,154800,345136767,1439,1439,1439,1439,0
|
|
20240813,154700,345136767,1439,1439,1439,1439,0
|
|
20240813,154600,345136767,1439,1439,1439,1439,0
|
|
20240813,154500,345136767,1439,1439,1439,1439,0
|
|
20240813,154400,345136767,1439,1439,1439,1439,0
|
|
20240813,154300,345136767,1439,1439,1439,1439,0
|
|
20240813,154200,345136767,1439,1439,1439,1439,0
|
|
20240813,154100,345136767,1439,1439,1439,1439,0
|
|
20240813,154000,345136767,1439,1439,1439,1439,0
|
|
20240813,153900,345136767,1439,1439,1439,1439,0
|
|
20240813,153800,345136767,1439,1439,1439,1439,0
|
|
20240813,153700,345136767,1439,1439,1439,1439,0
|
|
20240813,153600,345136767,1439,1439,1439,1439,0
|
|
20240813,153500,345136767,1439,1439,1439,1439,0
|
|
20240813,153400,345136767,1439,1439,1439,1439,0
|
|
20240813,153300,345136767,1439,1439,1439,1439,1500
|
|
20240813,153200,345136767,1439,1439,1439,1439,0
|
|
20240813,153100,345136767,1439,1439,1439,1439,0
|
|
20240813,153000,345136767,1439,1439,1439,1439,1500
|
|
20240813,152900,342978267,1426,1426,1426,1426,0
|
|
20240813,152800,342978267,1426,1426,1426,1426,0
|
|
20240813,152700,342978267,1426,1426,1426,1426,0
|
|
20240813,152600,342978267,1426,1426,1426,1426,0
|
|
20240813,152500,342978267,1426,1426,1426,1426,0
|
|
20240813,152400,342978267,1426,1426,1426,1426,0
|
|
20240813,152300,342978267,1426,1426,1426,1426,0
|
|
20240813,152200,342978267,1426,1426,1426,1426,0
|
|
20240813,152100,342978267,1426,1426,1426,1426,0
|
|
20240813,152000,342978267,1426,1426,1426,1426,0
|
|
20240813,151900,342978267,1426,1433,1433,1425,1432
|
|
20240813,151800,340929148,1432,1434,1436,1432,237
|
|
20240813,151700,340589477,1434,1434,1434,1434,0
|
|
20240813,151600,340589477,1434,1434,1434,1434,0
|
|
20240813,151500,340589477,1434,1434,1434,1434,13
|
|
20240813,151400,340570835,1434,1434,1434,1434,301
|
|
20240813,151300,340139201,1434,1434,1434,1434,5
|
|
20240813,151200,340132031,1435,1435,1435,1435,0
|
|
20240813,151100,340132031,1435,1435,1435,1435,1
|
|
20240813,151000,340130596,1442,1442,1442,1442,0
|
|
20240813,150900,340130596,1442,1441,1442,1441,3
|
|
20240813,150800,340126272,1436,1434,1436,1433,1705
|
|
20240813,150700,337679631,1435,1435,1435,1435,100
|
|
20240813,150600,337536131,1435,1435,1435,1435,20
|
|
20240813,150500,337507431,1433,1433,1433,1433,0
|
|
20240813,150400,337507431,1433,1433,1433,1433,22
|
|
20240813,150300,337475905,1433,1433,1433,1433,0
|
|
20240813,150200,337475905,1433,1433,1433,1433,0
|
|
20240813,150100,337475905,1433,1435,1435,1433,15
|
|
20240813,150000,337454390,1435,1435,1435,1435,100
|
|
20240813,145900,337310890,1435,1435,1435,1435,0
|
|
20240813,145800,337310890,1435,1435,1435,1435,1
|
|
20240813,145700,337309455,1435,1435,1435,1435,0
|
|
20240813,145600,337309455,1435,1435,1435,1435,130
|
|
20240813,145500,337122905,1435,1435,1435,1435,0
|
|
20240813,145400,337122905,1435,1435,1435,1435,0
|
|
20240813,145300,337122905,1435,1435,1435,1435,0
|
|
20240813,145200,337122905,1435,1433,1435,1433,167
|
|
20240813,145100,336883436,1433,1433,1433,1433,0
|
|
20240813,145000,336883436,1433,1433,1433,1433,0
|
|
20240813,144900,336883436,1433,1433,1433,1433,0
|
|
20240813,144800,336883436,1433,1433,1433,1433,0
|
|
20240813,144700,336883436,1433,1433,1433,1433,150
|
|
20240813,144600,336668486,1433,1433,1433,1433,0
|
|
20240813,144500,336668486,1433,1433,1433,1433,1
|
|
20240813,144400,336667053,1433,1435,1435,1433,551
|
|
20240813,144300,335876468,1444,1444,1444,1444,0
|
|
20240813,144200,335876468,1444,1444,1444,1444,0
|
|
20240813,144100,335876468,1444,1439,1444,1439,100
|
|
20240813,144000,335732424,1438,1438,1438,1438,0
|
|
20240813,143900,335732424,1438,1438,1438,1438,0
|
|
20240813,143800,335732424,1438,1438,1438,1438,0
|
|
20240813,143700,335732424,1438,1438,1438,1438,0
|
|
20240813,143600,335732424,1438,1438,1438,1438,1
|
|
20240813,143500,335730986,1439,1439,1439,1439,0
|
|
20240813,143400,335730986,1439,1439,1439,1439,0
|
|
20240813,143300,335730986,1439,1439,1439,1439,0
|
|
20240813,143200,335730986,1439,1439,1439,1439,0
|
|
20240813,143100,335730986,1439,1439,1439,1439,89
|
|
20240813,143000,335602915,1439,1439,1439,1439,0
|
|
20240813,142900,335602915,1439,1439,1439,1439,0
|
|
20240813,142800,335602915,1439,1439,1439,1439,0
|
|
20240813,142700,335602915,1439,1439,1439,1439,0
|
|
20240813,142600,335602915,1439,1439,1439,1439,0
|
|
20240813,142500,335602915,1439,1439,1439,1439,0
|
|
20240813,142400,335602915,1439,1439,1439,1439,0
|
|
20240813,142300,335602915,1439,1439,1439,1439,0
|
|
20240813,142200,335602915,1439,1439,1439,1439,0
|
|
20240813,142100,335602915,1439,1439,1439,1439,0
|
|
20240813,142000,335602915,1439,1439,1439,1439,1
|
|
20240813,141900,335601476,1440,1440,1440,1440,0
|
|
20240813,141800,335601476,1440,1440,1440,1440,0
|
|
20240813,141700,335601476,1440,1441,1441,1440,326
|
|
20240813,141600,335131943,1441,1441,1441,1441,0
|
|
20240813,141500,335131943,1441,1441,1441,1441,7
|
|
20240813,141400,335121856,1441,1441,1441,1441,0
|
|
20240813,141300,335121856,1441,1441,1441,1441,0
|
|
20240813,141200,335121856,1441,1441,1441,1441,0
|
|
20240813,141100,335121856,1441,1441,1441,1441,20
|
|
20240813,141000,335093036,1440,1440,1440,1440,17
|
|
20240813,140900,335068556,1440,1440,1440,1440,0
|
|
20240813,140800,335068556,1440,1440,1440,1440,0
|
|
20240813,140700,335068556,1440,1440,1440,1440,0
|
|
20240813,140600,335068556,1440,1441,1442,1440,1298
|
|
20240813,140500,333198139,1441,1441,1441,1441,0
|
|
20240813,140400,333198139,1441,1441,1441,1441,3500
|
|
20240813,140300,328154639,1441,1441,1441,1441,83
|
|
20240813,140200,328035036,1441,1441,1441,1441,0
|
|
20240813,140100,328035036,1441,1441,1441,1441,0
|
|
20240813,140000,328035036,1441,1442,1442,1441,209
|
|
20240813,135900,327733660,1443,1445,1445,1443,4
|
|
20240813,135800,327727885,1447,1450,1450,1446,11
|
|
20240813,135700,327711950,1448,1451,1451,1448,5
|
|
20240813,135600,327704701,1446,1446,1446,1446,39
|
|
20240813,135500,327648307,1455,1455,1455,1455,0
|
|
20240813,135400,327648307,1455,1435,1455,1435,3516
|
|
20240813,135300,322534728,1435,1435,1435,1435,1
|
|
20240813,135200,322533293,1436,1436,1436,1436,84
|
|
20240813,135100,322412669,1440,1440,1440,1440,0
|
|
20240813,135000,322412669,1440,1440,1440,1440,0
|
|
20240813,134900,322412669,1440,1440,1440,1440,0
|
|
20240813,134800,322412669,1440,1440,1440,1440,0
|
|
20240813,134700,322412669,1440,1440,1440,1440,0
|
|
20240813,134600,322412669,1440,1440,1440,1440,0
|
|
20240813,134500,322412669,1440,1440,1440,1440,0
|
|
20240813,134400,322412669,1440,1440,1440,1440,0
|
|
20240813,134300,322412669,1440,1440,1440,1440,30
|
|
20240813,134200,322369469,1440,1440,1440,1440,0
|
|
20240813,134100,322369469,1440,1442,1442,1440,1689
|
|
20240813,134000,319937207,1440,1440,1440,1440,0
|
|
20240813,133900,319937207,1440,1440,1440,1440,2181
|
|
20240813,133800,316796567,1440,1439,1440,1439,337
|
|
20240813,133700,316311314,1439,1432,1439,1432,1202
|
|
20240813,133600,314581650,1431,1431,1431,1431,1400
|
|
20240813,133500,312578250,1431,1430,1431,1430,1821
|
|
20240813,133400,309972593,1431,1431,1431,1431,0
|
|
20240813,133300,309972593,1431,1425,1431,1424,5028
|
|
20240813,133200,302812523,1424,1429,1430,1424,2846
|
|
20240813,133100,298751391,1430,1430,1430,1430,0
|
|
20240813,133000,298751391,1430,1430,1430,1430,45
|
|
20240813,132900,298687041,1430,1430,1430,1430,10
|
|
20240813,132800,298672741,1425,1425,1425,1425,0
|
|
20240813,132700,298672741,1425,1428,1428,1425,2000
|
|
20240813,132600,295822407,1428,1440,1440,1428,3175
|
|
20240813,132500,291283238,1440,1440,1440,1440,0
|
|
20240813,132400,291283238,1440,1440,1440,1440,0
|
|
20240813,132300,291283238,1440,1440,1440,1440,0
|
|
20240813,132200,291283238,1440,1446,1446,1440,2500
|
|
20240813,132100,287682430,1446,1446,1446,1446,0
|
|
20240813,132000,287682430,1446,1450,1450,1446,1500
|
|
20240813,131900,285512058,1450,1454,1454,1450,521
|
|
20240813,131800,284756444,1453,1463,1463,1453,1098
|
|
20240813,131700,283160790,1463,1460,1464,1460,141
|
|
20240813,131600,282954791,1464,1460,1465,1453,1728
|
|
20240813,131500,280432537,1474,1465,1476,1462,2276
|
|
20240813,131400,277104001,1464,1479,1480,1464,6651
|
|
20240813,131300,267282672,1480,1465,1480,1453,44661
|
|
20240813,131200,201489583,1466,1431,1470,1431,34014
|
|
20240813,131100,151669101,1428,1428,1428,1428,0
|
|
20240813,131000,151669101,1428,1428,1428,1428,14
|
|
20240813,130900,151649109,1428,1428,1428,1428,7
|
|
20240813,130800,151639113,1428,1428,1428,1428,14
|
|
20240813,130700,151619121,1428,1428,1428,1428,14
|
|
20240813,130600,151599129,1428,1428,1428,1428,7
|
|
20240813,130500,151589133,1428,1428,1428,1428,14
|
|
20240813,130400,151569141,1428,1428,1428,1428,0
|
|
20240813,130300,151569141,1428,1428,1428,1428,0
|
|
20240813,130200,151569141,1428,1428,1428,1428,55
|
|
20240813,130100,151490601,1428,1428,1428,1428,0
|
|
20240813,130000,151490601,1428,1428,1428,1428,0
|
|
20240813,125900,151490601,1428,1428,1428,1428,0
|
|
20240813,125800,151490601,1428,1428,1428,1428,0
|
|
20240813,125700,151490601,1428,1428,1428,1428,0
|
|
20240813,125600,151490601,1428,1428,1428,1428,0
|
|
20240813,125500,151490601,1428,1429,1429,1428,35
|
|
20240813,125400,151440590,1432,1432,1432,1432,7
|
|
20240813,125300,151430566,1433,1433,1433,1433,0
|
|
20240813,125200,151430566,1433,1433,1433,1433,0
|
|
20240813,125100,151430566,1433,1433,1433,1433,0
|
|
20240813,125000,151430566,1433,1433,1433,1433,0
|
|
20240813,124900,151430566,1433,1433,1433,1433,0
|
|
20240813,124800,151430566,1433,1433,1433,1433,0
|
|
20240813,124700,151430566,1433,1433,1433,1433,0
|
|
20240813,124600,151430566,1433,1433,1433,1433,0
|
|
20240813,124500,151430566,1433,1433,1433,1433,0
|
|
20240813,124400,151430566,1433,1433,1433,1433,0
|
|
20240813,124300,151430566,1433,1433,1433,1433,0
|
|
20240813,124200,151430566,1433,1433,1433,1433,0
|
|
20240813,124100,151430566,1433,1433,1433,1433,0
|
|
20240813,124000,151430566,1433,1433,1433,1433,0
|
|
20240813,123900,151430566,1433,1433,1433,1433,30
|
|
20240813,123800,151387576,1433,1433,1433,1433,0
|
|
20240813,123700,151387576,1433,1433,1433,1433,1
|
|
20240813,123600,151386143,1429,1429,1429,1429,2
|
|
20240813,123500,151383285,1430,1430,1430,1430,0
|
|
20240813,123400,151383285,1430,1430,1430,1430,20
|
|
20240813,123300,151354685,1435,1435,1435,1435,2
|
|
20240813,123200,151351815,1436,1436,1436,1436,0
|
|
20240813,123100,151351815,1436,1436,1436,1436,0
|
|
20240813,123000,151351815,1436,1436,1436,1436,0
|
|
20240813,122900,151351815,1436,1436,1436,1436,0
|
|
20240813,122800,151351815,1436,1436,1436,1436,0
|
|
20240813,122700,151351815,1436,1436,1436,1436,0
|
|
20240813,122600,151351815,1436,1431,1436,1429,135
|
|
20240813,122500,151158817,1436,1433,1436,1432,21
|
|
20240813,122400,151128731,1431,1430,1431,1430,146
|
|
20240813,122300,150919849,1429,1427,1429,1427,318
|
|
20240813,122200,150465518,1430,1430,1430,1430,0
|
|
20240813,122100,150465518,1430,1430,1430,1430,0
|
|
20240813,122000,150465518,1430,1430,1430,1430,1
|
|
20240813,121900,150464088,1430,1430,1430,1430,0
|
|
20240813,121800,150464088,1430,1427,1430,1427,275
|
|
20240813,121700,150071345,1424,1424,1424,1424,0
|
|
20240813,121600,150071345,1424,1424,1424,1424,1
|
|
20240813,121500,150069921,1423,1423,1423,1423,36
|
|
20240813,121400,150018693,1423,1423,1423,1423,0
|
|
20240813,121300,150018693,1423,1423,1423,1423,0
|
|
20240813,121200,150018693,1423,1423,1423,1423,0
|
|
20240813,121100,150018693,1423,1423,1423,1423,355
|
|
20240813,121000,149513528,1423,1423,1423,1423,5
|
|
20240813,120900,149506413,1423,1423,1423,1423,0
|
|
20240813,120800,149506413,1423,1423,1423,1423,0
|
|
20240813,120700,149506413,1423,1423,1423,1423,1
|
|
20240813,120600,149504990,1420,1420,1420,1420,0
|
|
20240813,120500,149504990,1420,1420,1420,1420,0
|
|
20240813,120400,149504990,1420,1420,1420,1420,0
|
|
20240813,120300,149504990,1420,1421,1421,1420,1187
|
|
20240813,120200,147818763,1421,1421,1421,1421,0
|
|
20240813,120100,147818763,1421,1421,1421,1421,5
|
|
20240813,120000,147811658,1420,1420,1420,1420,0
|
|
20240813,115900,147811658,1420,1420,1420,1420,0
|
|
20240813,115800,147811658,1420,1420,1420,1420,798
|
|
20240813,115700,146678498,1420,1420,1420,1420,5080
|
|
20240813,115600,139464898,1420,1412,1420,1412,1918
|
|
20240813,115500,136742028,1411,1411,1411,1411,5
|
|
20240813,115400,136734973,1411,1411,1411,1411,5
|
|
20240813,115300,136727918,1411,1411,1411,1411,15
|
|
20240813,115200,136706753,1410,1410,1410,1410,0
|
|
20240813,115100,136706753,1410,1410,1410,1410,0
|
|
20240813,115000,136706753,1410,1410,1410,1410,0
|
|
20240813,114900,136706753,1410,1410,1410,1410,0
|
|
20240813,114800,136706753,1410,1420,1420,1410,12384
|
|
20240813,114700,119229093,1420,1420,1420,1420,12
|
|
20240813,114600,119212053,1420,1420,1420,1420,6
|
|
20240813,114500,119203533,1421,1421,1421,1421,0
|
|
20240813,114400,119203533,1421,1421,1421,1421,20
|
|
20240813,114300,119175113,1421,1421,1421,1421,1
|
|
20240813,114200,119173692,1421,1421,1421,1421,0
|
|
20240813,114100,119173692,1421,1420,1421,1420,126
|
|
20240813,114000,118994766,1420,1420,1420,1420,10
|
|
20240813,113900,118980566,1419,1419,1419,1419,14
|
|
20240813,113800,118960700,1419,1419,1419,1419,0
|
|
20240813,113700,118960700,1419,1419,1419,1419,0
|
|
20240813,113600,118960700,1419,1419,1419,1419,0
|
|
20240813,113500,118960700,1419,1419,1419,1419,0
|
|
20240813,113400,118960700,1419,1419,1419,1419,0
|
|
20240813,113300,118960700,1419,1419,1419,1419,0
|
|
20240813,113200,118960700,1419,1419,1419,1419,0
|
|
20240813,113100,118960700,1419,1419,1419,1419,0
|
|
20240813,113000,118960700,1419,1419,1419,1419,0
|
|
20240813,112900,118960700,1419,1420,1420,1419,328
|
|
20240813,112800,118494966,1424,1424,1424,1424,130
|
|
20240813,112700,118309846,1424,1424,1424,1424,0
|
|
20240813,112600,118309846,1424,1424,1424,1424,0
|
|
20240813,112500,118309846,1424,1424,1424,1424,20
|
|
20240813,112400,118281366,1421,1421,1421,1421,0
|
|
20240813,112300,118281366,1421,1421,1421,1421,50
|
|
20240813,112200,118210316,1425,1425,1425,1425,0
|
|
20240813,112100,118210316,1425,1425,1425,1425,0
|
|
20240813,112000,118210316,1425,1425,1425,1425,0
|
|
20240813,111900,118210316,1425,1425,1425,1425,0
|
|
20240813,111800,118210316,1425,1425,1425,1425,0
|
|
20240813,111700,118210316,1425,1424,1425,1424,7
|
|
20240813,111600,118200343,1425,1425,1425,1425,0
|
|
20240813,111500,118200343,1425,1425,1425,1425,0
|
|
20240813,111400,118200343,1425,1425,1425,1425,0
|
|
20240813,111300,118200343,1425,1423,1425,1423,215
|
|
20240813,111200,117894085,1420,1423,1423,1420,201
|
|
20240813,111100,117608515,1421,1421,1421,1421,0
|
|
20240813,111000,117608515,1421,1421,1421,1421,3
|
|
20240813,110900,117604252,1421,1421,1421,1421,0
|
|
20240813,110800,117604252,1421,1421,1421,1421,0
|
|
20240813,110700,117604252,1421,1421,1421,1421,118
|
|
20240813,110600,117436574,1424,1424,1424,1424,0
|
|
20240813,110500,117436574,1424,1424,1424,1424,0
|
|
20240813,110400,117436574,1424,1424,1424,1424,1
|
|
20240813,110300,117435150,1421,1421,1421,1421,0
|
|
20240813,110200,117435150,1421,1422,1422,1421,133
|
|
20240813,110100,117246150,1422,1422,1422,1422,0
|
|
20240813,110000,117246150,1422,1422,1422,1422,24
|
|
20240813,105900,117212022,1422,1422,1422,1422,170
|
|
20240813,105800,116970282,1422,1422,1422,1422,0
|
|
20240813,105700,116970282,1422,1422,1422,1422,0
|
|
20240813,105600,116970282,1422,1422,1422,1422,0
|
|
20240813,105500,116970282,1422,1420,1422,1420,315
|
|
20240813,105400,116522699,1421,1421,1421,1421,453
|
|
20240813,105300,115878986,1421,1421,1421,1421,45
|
|
20240813,105200,115815041,1421,1422,1422,1421,2477
|
|
20240813,105100,112294224,1421,1421,1421,1421,1700
|
|
20240813,105000,109878524,1421,1429,1429,1420,5000
|
|
20240813,104900,102774324,1430,1430,1430,1430,0
|
|
20240813,104800,102774324,1430,1430,1430,1430,500
|
|
20240813,104700,102059324,1431,1439,1439,1431,1306
|
|
20240813,104600,100188096,1447,1447,1447,1447,0
|
|
20240813,104500,100188096,1447,1447,1447,1447,0
|
|
20240813,104400,100188096,1447,1447,1447,1447,0
|
|
20240813,104300,100188096,1447,1447,1447,1447,2
|
|
20240813,104200,100185202,1438,1438,1438,1438,94
|
|
20240813,104100,100050030,1437,1435,1437,1435,1005
|
|
20240813,104000,98606821,1435,1435,1435,1435,0
|
|
20240813,103900,98606821,1435,1435,1435,1435,15
|
|
20240813,103800,98585296,1432,1432,1432,1432,0
|
|
20240813,103700,98585296,1432,1436,1436,1432,61
|
|
20240813,103600,98497940,1432,1432,1432,1432,0
|
|
20240813,103500,98497940,1432,1430,1432,1430,1449
|
|
20240813,103400,96424124,1430,1430,1430,1430,4
|
|
20240813,103300,96418404,1430,1427,1430,1427,331
|
|
20240813,103200,95946028,1426,1426,1426,1426,3605
|
|
20240813,103100,90805298,1426,1426,1426,1426,100
|
|
20240813,103000,90662698,1426,1426,1426,1426,0
|
|
20240813,102900,90662698,1426,1426,1426,1426,42
|
|
20240813,102800,90602806,1426,1417,1426,1417,1024
|
|
20240813,102700,89151582,1426,1424,1426,1424,2771
|
|
20240813,102600,85203955,1423,1416,1423,1416,579
|
|
20240813,102500,84383602,1415,1415,1415,1415,0
|
|
20240813,102400,84383602,1415,1415,1415,1415,10
|
|
20240813,102300,84369452,1415,1414,1415,1414,501
|
|
20240813,102200,83660538,1415,1425,1425,1415,1100
|
|
20240813,102100,82098038,1425,1425,1425,1425,100
|
|
20240813,102000,81955538,1425,1425,1425,1425,0
|
|
20240813,101900,81955538,1425,1425,1425,1425,0
|
|
20240813,101800,81955538,1425,1425,1425,1425,0
|
|
20240813,101700,81955538,1425,1425,1425,1425,0
|
|
20240813,101600,81955538,1425,1425,1425,1410,7072
|
|
20240813,101500,71982938,1430,1430,1430,1430,83
|
|
20240813,101400,71864248,1436,1436,1436,1436,1002
|
|
20240813,101300,70425376,1355,1355,1355,1355,0
|
|
20240813,101200,70425376,1355,1416,1416,1355,5304
|
|
20240813,101100,62966041,1414,1430,1430,1414,10000
|
|
20240813,101000,48718892,1437,1433,1437,1430,3223
|
|
20240813,100900,44105169,1432,1441,1441,1432,1500
|
|
20240813,100800,41952961,1441,1448,1448,1441,157
|
|
20240813,100700,41726569,1443,1449,1449,1443,58
|
|
20240813,100600,41642665,1449,1449,1449,1449,1
|
|
20240813,100500,41641216,1449,1445,1449,1444,22
|
|
20240813,100400,41609415,1451,1451,1451,1451,0
|
|
20240813,100300,41609415,1451,1451,1451,1451,1
|
|
20240813,100200,41607964,1449,1449,1449,1449,303
|
|
20240813,100100,41168917,1449,1449,1449,1449,1
|
|
20240813,100000,41167468,1442,1444,1444,1442,233
|
|
20240813,095900,40831177,1453,1453,1453,1453,0
|
|
20240813,095800,40831177,1453,1453,1453,1453,0
|
|
20240813,095700,40831177,1453,1453,1453,1453,0
|
|
20240813,095600,40831177,1453,1453,1453,1453,0
|
|
20240813,095500,40831177,1453,1453,1453,1453,6
|
|
20240813,095400,40822459,1453,1453,1453,1453,0
|
|
20240813,095300,40822459,1453,1453,1453,1453,11
|
|
20240813,095200,40806476,1453,1453,1453,1453,0
|
|
20240813,095100,40806476,1453,1453,1453,1453,2
|
|
20240813,095000,40803570,1438,1438,1438,1438,0
|
|
20240813,094900,40803570,1438,1438,1438,1438,1
|
|
20240813,094800,40802132,1454,1436,1454,1436,5580
|
|
20240813,094700,32695441,1453,1453,1453,1453,717
|
|
20240813,094600,31653640,1453,1453,1453,1453,0
|
|
20240813,094500,31653640,1453,1444,1453,1444,67
|
|
20240813,094400,31556437,1444,1444,1444,1444,50
|
|
20240813,094300,31484237,1444,1444,1444,1444,5
|
|
20240813,094200,31477017,1446,1448,1453,1431,807
|
|
20240813,094100,30317446,1454,1446,1454,1446,501
|
|
20240813,094000,29591346,1432,1432,1432,1432,0
|
|
20240813,093900,29591346,1432,1450,1450,1432,852
|
|
20240813,093800,28370943,1451,1451,1451,1451,6
|
|
20240813,093700,28362237,1454,1459,1459,1454,6
|
|
20240813,093600,28353508,1460,1436,1462,1436,353
|
|
20240813,093500,27846477,1436,1437,1437,1436,33
|
|
20240813,093400,27799088,1439,1439,1439,1439,20
|
|
20240813,093300,27770308,1440,1441,1441,1440,393
|
|
20240813,093200,27204285,1444,1444,1444,1444,501
|
|
20240813,093100,26480841,1444,1444,1444,1444,83
|
|
20240813,093000,26360989,1444,1451,1451,1444,3232
|
|
20240813,092900,21682536,1465,1465,1465,1465,0
|
|
20240813,092800,21682536,1465,1465,1465,1465,0
|
|
20240813,092700,21682536,1465,1465,1465,1465,0
|
|
20240813,092600,21682536,1465,1465,1465,1465,0
|
|
20240813,092500,21682536,1465,1465,1465,1465,0
|
|
20240813,092400,21682536,1465,1468,1468,1465,11
|
|
20240813,092300,21666391,1450,1450,1450,1450,0
|
|
20240813,092200,21666391,1450,1450,1450,1450,0
|
|
20240813,092100,21666391,1450,1458,1458,1450,5120
|
|
20240813,092000,14218741,1472,1472,1472,1472,0
|
|
20240813,091900,14218741,1472,1472,1472,1472,0
|
|
20240813,091800,14218741,1472,1471,1472,1471,117
|
|
20240813,091700,14046587,1457,1457,1457,1457,0
|
|
20240813,091600,14046587,1457,1457,1457,1457,0
|
|
20240813,091500,14046587,1457,1453,1457,1453,2386
|
|
20240813,091400,10579433,1453,1453,1453,1453,270
|
|
20240813,091300,10187123,1453,1453,1453,1452,1951
|
|
20240813,091200,7352420,1453,1453,1453,1453,115
|
|
20240813,091100,7185325,1452,1452,1452,1452,0
|
|
20240813,091000,7185325,1452,1452,1452,1452,0
|
|
20240813,090900,7185325,1452,1453,1453,1452,22
|
|
20240813,090800,7153370,1454,1456,1456,1454,2293
|
|
20240813,090700,3816285,1457,1460,1460,1457,53
|
|
20240813,090600,3738971,1460,1462,1462,1460,25
|
|
20240813,090500,3702446,1463,1465,1465,1463,1000
|
|
20240813,090400,2239246,1481,1463,1481,1463,43
|
|
20240813,090300,2176319,1484,1484,1484,1484,1
|
|
20240813,090200,2174835,1463,1486,1486,1463,1094
|
|
20240813,090100,572082,1487,1463,1488,1463,60
|
|
20240813,090000,484253,1463,1463,1463,1463,331
|