590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,184600,7622780400,3020,3020,3020,3020,0
|
|
20240813,184500,7622780400,3020,3020,3020,3020,0
|
|
20240813,184400,7622780400,3020,3020,3020,3020,0
|
|
20240813,184300,7622780400,3020,3020,3020,3020,0
|
|
20240813,184200,7622780400,3020,3020,3020,3020,0
|
|
20240813,184100,7622780400,3020,3020,3020,3020,0
|
|
20240813,184000,7622780400,3020,3020,3020,3020,0
|
|
20240813,183900,7622780400,3020,3020,3020,3020,0
|
|
20240813,183800,7622780400,3020,3020,3020,3020,0
|
|
20240813,183700,7622780400,3020,3020,3020,3020,0
|
|
20240813,183600,7622780400,3020,3020,3020,3020,0
|
|
20240813,183500,7622780400,3020,3020,3020,3020,0
|
|
20240813,183400,7622780400,3020,3020,3020,3020,0
|
|
20240813,183300,7622780400,3020,3020,3020,3020,0
|
|
20240813,183200,7622780400,3020,3020,3020,3020,0
|
|
20240813,183100,7622780400,3020,3020,3020,3020,0
|
|
20240813,183000,7622780400,3020,3020,3020,3020,0
|
|
20240813,182900,7622780400,3020,3020,3020,3020,0
|
|
20240813,182800,7622780400,3020,3020,3020,3020,0
|
|
20240813,182700,7622780400,3020,3020,3020,3020,0
|
|
20240813,182600,7622780400,3020,3020,3020,3020,0
|
|
20240813,182500,7622780400,3020,3020,3020,3020,0
|
|
20240813,182400,7622780400,3020,3020,3020,3020,0
|
|
20240813,182300,7622780400,3020,3020,3020,3020,0
|
|
20240813,182200,7622780400,3020,3020,3020,3020,0
|
|
20240813,182100,7622780400,3020,3020,3020,3020,0
|
|
20240813,182000,7622780400,3020,3020,3020,3020,0
|
|
20240813,181900,7622780400,3020,3020,3020,3020,0
|
|
20240813,181800,7622780400,3020,3020,3020,3020,0
|
|
20240813,181700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,181600,7622780400,3020,3020,3020,3020,0
|
|
20240813,181500,7622780400,3020,3020,3020,3020,0
|
|
20240813,181400,7622780400,3020,3020,3020,3020,0
|
|
20240813,181300,7622780400,3020,3020,3020,3020,0
|
|
20240813,181200,7622780400,3020,3020,3020,3020,0
|
|
20240813,181100,7622780400,3020,3020,3020,3020,0
|
|
20240813,181000,7622780400,3020,3020,3020,3020,0
|
|
20240813,180900,7622780400,3020,3020,3020,3020,0
|
|
20240813,180800,7622780400,3020,3020,3020,3020,0
|
|
20240813,180700,7622780400,3020,3020,3020,3020,0
|
|
20240813,180600,7622780400,3020,3020,3020,3020,0
|
|
20240813,180500,7622780400,3020,3020,3020,3020,0
|
|
20240813,180400,7622780400,3020,3020,3020,3020,0
|
|
20240813,180300,7622780400,3020,3020,3020,3020,0
|
|
20240813,180200,7622780400,3020,3020,3020,3020,0
|
|
20240813,180100,7622780400,3020,3020,3020,3020,0
|
|
20240813,180000,7622780400,3020,3020,3020,3020,0
|
|
20240813,175900,7622780400,3020,3020,3020,3020,0
|
|
20240813,175800,7622780400,3020,3020,3020,3020,0
|
|
20240813,175700,7622780400,3020,3020,3020,3020,0
|
|
20240813,175600,7622780400,3020,3020,3020,3020,0
|
|
20240813,175500,7622780400,3020,3020,3020,3020,0
|
|
20240813,175400,7622780400,3020,3020,3020,3020,0
|
|
20240813,175300,7622780400,3020,3020,3020,3020,0
|
|
20240813,175200,7622780400,3020,3020,3020,3020,0
|
|
20240813,175100,7622780400,3020,3020,3020,3020,0
|
|
20240813,175000,7622780400,3020,3020,3020,3020,0
|
|
20240813,174900,7622780400,3020,3020,3020,3020,0
|
|
20240813,174800,7622780400,3020,3020,3020,3020,0
|
|
20240813,174700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,174600,7622780400,3020,3020,3020,3020,0
|
|
20240813,174500,7622780400,3020,3020,3020,3020,0
|
|
20240813,174400,7622780400,3020,3020,3020,3020,0
|
|
20240813,174300,7622780400,3020,3020,3020,3020,0
|
|
20240813,174200,7622780400,3020,3020,3020,3020,0
|
|
20240813,174100,7622780400,3020,3020,3020,3020,0
|
|
20240813,174000,7622780400,3020,3020,3020,3020,0
|
|
20240813,173900,7622780400,3020,3020,3020,3020,0
|
|
20240813,173800,7622780400,3020,3020,3020,3020,0
|
|
20240813,173700,7622780400,3020,3020,3020,3020,0
|
|
20240813,173600,7622780400,3020,3020,3020,3020,0
|
|
20240813,173500,7622780400,3020,3020,3020,3020,0
|
|
20240813,173400,7622780400,3020,3020,3020,3020,0
|
|
20240813,173300,7622780400,3020,3020,3020,3020,0
|
|
20240813,173200,7622780400,3020,3020,3020,3020,0
|
|
20240813,173100,7622780400,3020,3020,3020,3020,0
|
|
20240813,173000,7622780400,3020,3020,3020,3020,0
|
|
20240813,172900,7622780400,3020,3020,3020,3020,0
|
|
20240813,172800,7622780400,3020,3020,3020,3020,0
|
|
20240813,172700,7622780400,3020,3020,3020,3020,0
|
|
20240813,172600,7622780400,3020,3020,3020,3020,0
|
|
20240813,172500,7622780400,3020,3020,3020,3020,0
|
|
20240813,172400,7622780400,3020,3020,3020,3020,0
|
|
20240813,172300,7622780400,3020,3020,3020,3020,0
|
|
20240813,172200,7622780400,3020,3020,3020,3020,0
|
|
20240813,172100,7622780400,3020,3020,3020,3020,0
|
|
20240813,172000,7622780400,3020,3020,3020,3020,0
|
|
20240813,171900,7622780400,3020,3020,3020,3020,0
|
|
20240813,171800,7622780400,3020,3020,3020,3020,0
|
|
20240813,171700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,171600,7622780400,3020,3020,3020,3020,0
|
|
20240813,171500,7622780400,3020,3020,3020,3020,0
|
|
20240813,171400,7622780400,3020,3020,3020,3020,0
|
|
20240813,171300,7622780400,3020,3020,3020,3020,0
|
|
20240813,171200,7622780400,3020,3020,3020,3020,0
|
|
20240813,171100,7622780400,3020,3020,3020,3020,0
|
|
20240813,171000,7622780400,3020,3020,3020,3020,0
|
|
20240813,170900,7622780400,3020,3020,3020,3020,0
|
|
20240813,170800,7622780400,3020,3020,3020,3020,0
|
|
20240813,170700,7622780400,3020,3020,3020,3020,0
|
|
20240813,170600,7622780400,3020,3020,3020,3020,0
|
|
20240813,170500,7622780400,3020,3020,3020,3020,0
|
|
20240813,170400,7622780400,3020,3020,3020,3020,0
|
|
20240813,170300,7622780400,3020,3020,3020,3020,0
|
|
20240813,170200,7622780400,3020,3020,3020,3020,0
|
|
20240813,170100,7622780400,3020,3020,3020,3020,0
|
|
20240813,170000,7622780400,3020,3020,3020,3020,0
|
|
20240813,165900,7622780400,3020,3020,3020,3020,0
|
|
20240813,165800,7622780400,3020,3020,3020,3020,0
|
|
20240813,165700,7622780400,3020,3020,3020,3020,0
|
|
20240813,165600,7622780400,3020,3020,3020,3020,0
|
|
20240813,165500,7622780400,3020,3020,3020,3020,0
|
|
20240813,165400,7622780400,3020,3020,3020,3020,0
|
|
20240813,165300,7622780400,3020,3020,3020,3020,0
|
|
20240813,165200,7622780400,3020,3020,3020,3020,0
|
|
20240813,165100,7622780400,3020,3020,3020,3020,0
|
|
20240813,165000,7622780400,3020,3020,3020,3020,0
|
|
20240813,164900,7622780400,3020,3020,3020,3020,0
|
|
20240813,164800,7622780400,3020,3020,3020,3020,0
|
|
20240813,164700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,164600,7622780400,3020,3020,3020,3020,0
|
|
20240813,164500,7622780400,3020,3020,3020,3020,0
|
|
20240813,164400,7622780400,3020,3020,3020,3020,0
|
|
20240813,164300,7622780400,3020,3020,3020,3020,0
|
|
20240813,164200,7622780400,3020,3020,3020,3020,0
|
|
20240813,164100,7622780400,3020,3020,3020,3020,0
|
|
20240813,164000,7622780400,3020,3020,3020,3020,0
|
|
20240813,163900,7622780400,3020,3020,3020,3020,0
|
|
20240813,163800,7622780400,3020,3020,3020,3020,0
|
|
20240813,163700,7622780400,3020,3020,3020,3020,0
|
|
20240813,163600,7622780400,3020,3020,3020,3020,0
|
|
20240813,163500,7622780400,3020,3020,3020,3020,0
|
|
20240813,163400,7622780400,3020,3020,3020,3020,0
|
|
20240813,163300,7622780400,3020,3020,3020,3020,0
|
|
20240813,163200,7622780400,3020,3020,3020,3020,0
|
|
20240813,163100,7622780400,3020,3020,3020,3020,0
|
|
20240813,163000,7622780400,3020,3020,3020,3020,0
|
|
20240813,162900,7622780400,3020,3020,3020,3020,0
|
|
20240813,162800,7622780400,3020,3020,3020,3020,0
|
|
20240813,162700,7622780400,3020,3020,3020,3020,0
|
|
20240813,162600,7622780400,3020,3020,3020,3020,0
|
|
20240813,162500,7622780400,3020,3020,3020,3020,0
|
|
20240813,162400,7622780400,3020,3020,3020,3020,0
|
|
20240813,162300,7622780400,3020,3020,3020,3020,0
|
|
20240813,162200,7622780400,3020,3020,3020,3020,0
|
|
20240813,162100,7622780400,3020,3020,3020,3020,0
|
|
20240813,162000,7622780400,3020,3020,3020,3020,0
|
|
20240813,161900,7622780400,3020,3020,3020,3020,0
|
|
20240813,161800,7622780400,3020,3020,3020,3020,0
|
|
20240813,161700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,161600,7622780400,3020,3020,3020,3020,0
|
|
20240813,161500,7622780400,3020,3020,3020,3020,0
|
|
20240813,161400,7622780400,3020,3020,3020,3020,0
|
|
20240813,161300,7622780400,3020,3020,3020,3020,0
|
|
20240813,161200,7622780400,3020,3020,3020,3020,0
|
|
20240813,161100,7622780400,3020,3020,3020,3020,0
|
|
20240813,161000,7622780400,3020,3020,3020,3020,0
|
|
20240813,160900,7622780400,3020,3020,3020,3020,0
|
|
20240813,160800,7622780400,3020,3020,3020,3020,0
|
|
20240813,160700,7622780400,3020,3020,3020,3020,0
|
|
20240813,160600,7622780400,3020,3020,3020,3020,0
|
|
20240813,160500,7622780400,3020,3020,3020,3020,0
|
|
20240813,160400,7622780400,3020,3020,3020,3020,0
|
|
20240813,160300,7622780400,3020,3020,3020,3020,0
|
|
20240813,160200,7622780400,3020,3020,3020,3020,0
|
|
20240813,160100,7622780400,3020,3020,3020,3020,0
|
|
20240813,160000,7622780400,3020,3020,3020,3020,0
|
|
20240813,155900,7622780400,3020,3020,3020,3020,0
|
|
20240813,155800,7622780400,3020,3020,3020,3020,0
|
|
20240813,155700,7622780400,3020,3020,3020,3020,0
|
|
20240813,155600,7622780400,3020,3020,3020,3020,0
|
|
20240813,155500,7622780400,3020,3020,3020,3020,0
|
|
20240813,155400,7622780400,3020,3020,3020,3020,0
|
|
20240813,155300,7622780400,3020,3020,3020,3020,0
|
|
20240813,155200,7622780400,3020,3020,3020,3020,0
|
|
20240813,155100,7622780400,3020,3020,3020,3020,0
|
|
20240813,155000,7622780400,3020,3020,3020,3020,0
|
|
20240813,154900,7622780400,3020,3020,3020,3020,0
|
|
20240813,154800,7622780400,3020,3020,3020,3020,0
|
|
20240813,154700,7622780400,3020,3020,3020,3020,33350
|
|
20240813,154600,7622780400,3020,3020,3020,3020,0
|
|
20240813,154500,7622780400,3020,3020,3020,3020,0
|
|
20240813,154400,7622780400,3020,3020,3020,3020,0
|
|
20240813,154300,7622780400,3020,3020,3020,3020,0
|
|
20240813,154200,7622780400,3020,3020,3020,3020,0
|
|
20240813,154100,7622780400,3020,3020,3020,3020,0
|
|
20240813,154000,7622780400,3020,3020,3020,3020,0
|
|
20240813,153900,7622780400,3020,3020,3020,3020,0
|
|
20240813,153800,7622780400,3020,3020,3020,3020,0
|
|
20240813,153700,7622780400,3020,3020,3020,3020,0
|
|
20240813,153600,7622780400,3020,3020,3020,3020,0
|
|
20240813,153500,7622780400,3020,3020,3020,3020,0
|
|
20240813,153400,7622780400,3020,3020,3020,3020,0
|
|
20240813,153300,7622780400,3020,3020,3020,3020,0
|
|
20240813,153200,7622780400,3020,3020,3020,3020,0
|
|
20240813,153100,7622780400,3020,3020,3020,3020,0
|
|
20240813,153000,7622780400,3020,3020,3020,3020,33350
|
|
20240813,152900,7522063400,3020,3020,3020,3020,0
|
|
20240813,152800,7522063400,3020,3020,3020,3020,0
|
|
20240813,152700,7522063400,3020,3020,3020,3020,0
|
|
20240813,152600,7522063400,3020,3020,3020,3020,0
|
|
20240813,152500,7522063400,3020,3020,3020,3020,0
|
|
20240813,152400,7522063400,3020,3020,3020,3020,0
|
|
20240813,152300,7522063400,3020,3020,3020,3020,0
|
|
20240813,152200,7522063400,3020,3020,3020,3020,0
|
|
20240813,152100,7522063400,3020,3020,3020,3020,0
|
|
20240813,152000,7522063400,3020,3020,3020,3020,0
|
|
20240813,151900,7522063400,3020,3025,3025,3020,4404
|
|
20240813,151800,7508752925,3025,3020,3025,3020,3495
|
|
20240813,151700,7498197885,3020,3020,3025,3020,562
|
|
20240813,151600,7496499220,3025,3020,3025,3020,3006
|
|
20240813,151500,7487421065,3020,3015,3020,3015,4014
|
|
20240813,151400,7475309535,3015,3020,3020,3010,10025
|
|
20240813,151300,7445092855,3015,3020,3020,3015,5625
|
|
20240813,151200,7428119445,3020,3025,3025,3015,47493
|
|
20240813,151100,7284914795,3020,3020,3020,3020,6634
|
|
20240813,151000,7264880115,3020,3020,3020,3015,7983
|
|
20240813,150900,7240776455,3020,3015,3020,3015,5712
|
|
20240813,150800,7223553985,3020,3020,3020,3020,2374
|
|
20240813,150700,7216384505,3025,3020,3025,3015,6072
|
|
20240813,150600,7198030200,3020,3020,3020,3020,4878
|
|
20240813,150500,7183298640,3020,3020,3025,3020,6894
|
|
20240813,150400,7162478295,3020,3025,3025,3020,4888
|
|
20240813,150300,7147704830,3025,3025,3025,3020,2471
|
|
20240813,150200,7140240055,3025,3025,3025,3020,2025
|
|
20240813,150100,7134120145,3025,3025,3025,3020,3258
|
|
20240813,150000,7124266695,3025,3020,3025,3020,3402
|
|
20240813,145900,7113992615,3020,3030,3030,3020,40669
|
|
20240813,145800,6991155245,3030,3025,3030,3025,1010
|
|
20240813,145700,6988099495,3020,3020,3025,3020,734
|
|
20240813,145600,6985882255,3020,3025,3030,3020,3896
|
|
20240813,145500,6974096900,3025,3025,3025,3020,3368
|
|
20240813,145400,6963912275,3025,3025,3025,3020,3427
|
|
20240813,145300,6953550210,3025,3030,3030,3020,2280
|
|
20240813,145200,6946653810,3030,3025,3030,3025,1487
|
|
20240813,145100,6942155625,3025,3025,3025,3025,639
|
|
20240813,145000,6940222650,3025,3025,3025,3020,4321
|
|
20240813,144900,6927155175,3025,3025,3025,3025,1110
|
|
20240813,144800,6923797425,3025,3020,3025,3020,6548
|
|
20240813,144700,6903993205,3020,3020,3025,3020,1187
|
|
20240813,144600,6900408365,3025,3020,3025,3020,42
|
|
20240813,144500,6900281320,3025,3025,3030,3025,1489
|
|
20240813,144400,6895776825,3025,3020,3025,3020,972
|
|
20240813,144300,6892839075,3025,3025,3030,3025,6558
|
|
20240813,144200,6873001100,3025,3030,3030,3025,2022
|
|
20240813,144100,6866881315,3030,3030,3030,3025,1170
|
|
20240813,144000,6863341230,3030,3030,3035,3030,1953
|
|
20240813,143900,6857423620,3030,3030,3030,3025,3206
|
|
20240813,143800,6847719440,3025,3025,3035,3025,551
|
|
20240813,143700,6846051825,3030,3030,3030,3030,3478
|
|
20240813,143600,6835513485,3030,3030,3030,3025,117
|
|
20240813,143500,6835159250,3030,3030,3030,3025,4526
|
|
20240813,143400,6821446470,3030,3030,3030,3025,723
|
|
20240813,143300,6819259100,3030,3025,3030,3020,352
|
|
20240813,143200,6818193865,3025,3020,3030,3020,7419
|
|
20240813,143100,6795760680,3020,3025,3025,3020,3793
|
|
20240813,143000,6784287200,3020,3025,3025,3020,13
|
|
20240813,142900,6784247920,3025,3020,3025,3020,1541
|
|
20240813,142800,6779593585,3025,3020,3025,3020,699
|
|
20240813,142700,6777482105,3020,3025,3025,3020,7729
|
|
20240813,142600,6754140420,3025,3025,3030,3025,507
|
|
20240813,142500,6752606740,3030,3025,3030,3020,2030
|
|
20240813,142400,6746473675,3025,3020,3025,3020,1726
|
|
20240813,142300,6741261145,3020,3025,3025,3020,2102
|
|
20240813,142200,6734913095,3025,3025,3025,3020,1608
|
|
20240813,142100,6730054995,3025,3025,3030,3025,219
|
|
20240813,142000,6729391620,3025,3025,3025,3025,2744
|
|
20240813,141900,6721091020,3025,3025,3025,3020,99
|
|
20240813,141800,6720791595,3025,3020,3025,3020,168
|
|
20240813,141700,6720283965,3020,3025,3025,3020,760
|
|
20240813,141600,6717987775,3025,3020,3025,3020,3524
|
|
20240813,141500,6707332680,3025,3025,3025,3025,111
|
|
20240813,141400,6706996905,3025,3025,3025,3020,240
|
|
20240813,141300,6706271700,3025,3020,3025,3020,2138
|
|
20240813,141200,6699814935,3020,3025,3025,3020,3190
|
|
20240813,141100,6690179450,3025,3025,3025,3025,547
|
|
20240813,141000,6688524775,3020,3025,3025,3020,55
|
|
20240813,140900,6688358660,3025,3025,3025,3025,20
|
|
20240813,140800,6688298160,3025,3025,3025,3025,271
|
|
20240813,140700,6687478385,3025,3025,3025,3025,703
|
|
20240813,140600,6685351810,3025,3020,3025,3020,1850
|
|
20240813,140500,6679758500,3025,3020,3025,3020,1114
|
|
20240813,140400,6676390865,3025,3025,3025,3025,807
|
|
20240813,140300,6673949690,3025,3030,3035,3025,5521
|
|
20240813,140200,6657246065,3030,3025,3035,3025,1008
|
|
20240813,140100,6654193590,3025,3030,3030,3025,2173
|
|
20240813,140000,6647610375,3030,3030,3030,3030,918
|
|
20240813,135900,6644828835,3030,3030,3030,3030,4
|
|
20240813,135800,6644816715,3025,3025,3025,3025,335
|
|
20240813,135700,6643803340,3030,3025,3030,3025,309
|
|
20240813,135600,6642868600,3025,3025,3030,3025,7020
|
|
20240813,135500,6621633090,3025,3030,3030,3025,50
|
|
20240813,135400,6621481790,3030,3030,3030,3030,280
|
|
20240813,135300,6620633390,3030,3030,3035,3030,1901
|
|
20240813,135200,6614873355,3035,3030,3035,3030,25
|
|
20240813,135100,6614797530,3035,3030,3035,3025,114
|
|
20240813,135000,6614452665,3025,3030,3035,3025,10663
|
|
20240813,134900,6582147200,3025,3025,3025,3025,1042
|
|
20240813,134800,6578995150,3025,3030,3030,3025,31
|
|
20240813,134700,6578901225,3030,3025,3030,3025,372
|
|
20240813,134600,6577774075,3025,3030,3030,3025,380
|
|
20240813,134500,6576622925,3030,3030,3030,3030,5
|
|
20240813,134400,6576607775,3030,3030,3030,3030,704
|
|
20240813,134300,6574474655,3030,3025,3030,3025,197
|
|
20240813,134200,6573878595,3025,3020,3025,3020,1207
|
|
20240813,134100,6570227470,3025,3025,3025,3025,1153
|
|
20240813,134000,6566739645,3030,3025,3030,3025,1021
|
|
20240813,133900,6563651015,3030,3025,3030,3025,1400
|
|
20240813,133800,6559411015,3025,3025,3030,3025,2206
|
|
20240813,133700,6552732845,3030,3030,3030,3030,364
|
|
20240813,133600,6551629925,3030,3030,3030,3030,157
|
|
20240813,133500,6551154215,3030,3035,3035,3030,169
|
|
20240813,133400,6550642095,3035,3035,3035,3035,9
|
|
20240813,133300,6550614780,3035,3030,3035,3030,28
|
|
20240813,133200,6550529850,3025,3030,3030,3025,4767
|
|
20240813,133100,6536106350,3030,3035,3035,3030,693
|
|
20240813,133000,6534004845,3035,3030,3035,3025,925
|
|
20240813,132900,6531200535,3030,3025,3030,3025,2811
|
|
20240813,132800,6522697205,3025,3025,3025,3025,66
|
|
20240813,132700,6522497555,3025,3025,3025,3025,1074
|
|
20240813,132600,6519248705,3025,3025,3025,3020,666
|
|
20240813,132500,6517234355,3020,3020,3025,3020,1337
|
|
20240813,132400,6513196410,3025,3025,3025,3025,1284
|
|
20240813,132300,6509312310,3020,3020,3025,3020,1339
|
|
20240813,132200,6505263525,3025,3020,3025,3020,1185
|
|
20240813,132100,6501684740,3020,3025,3025,3020,1034
|
|
20240813,132000,6498557020,3025,3025,3025,3020,861
|
|
20240813,131900,6495955010,3025,3025,3025,3025,32
|
|
20240813,131800,6495858210,3025,3025,3025,3025,132
|
|
20240813,131700,6495458910,3025,3030,3030,3025,1309
|
|
20240813,131600,6491499170,3030,3025,3030,3025,4546
|
|
20240813,131500,6477731400,3030,3030,3030,3030,56
|
|
20240813,131400,6477561720,3035,3030,3035,3030,4602
|
|
20240813,131300,6463602250,3020,3020,3020,3020,895
|
|
20240813,131200,6460899350,3025,3025,3025,3020,3006
|
|
20240813,131100,6451811200,3025,3020,3025,3020,1160
|
|
20240813,131000,6448307345,3025,3025,3030,3025,2471
|
|
20240813,130900,6440832215,3030,3035,3035,3025,105
|
|
20240813,130800,6440513570,3035,3025,3035,3025,4600
|
|
20240813,130700,6426562570,3025,3020,3025,3020,9392
|
|
20240813,130600,6398156245,3025,3025,3025,3025,478
|
|
20240813,130500,6396710295,3025,3025,3025,3020,14870
|
|
20240813,130400,6351773220,3030,3030,3030,3030,0
|
|
20240813,130300,6351773220,3030,3030,3030,3030,181
|
|
20240813,130200,6351224790,3030,3030,3030,3025,8058
|
|
20240813,130100,6326809080,3030,3035,3035,3030,1434
|
|
20240813,130000,6322463310,3035,3035,3035,3035,133
|
|
20240813,125900,6322059655,3030,3035,3035,3030,320
|
|
20240813,125800,6321088480,3035,3035,3035,3035,228
|
|
20240813,125700,6320396500,3035,3035,3035,3030,1330
|
|
20240813,125600,6316359965,3035,3040,3040,3035,523
|
|
20240813,125500,6314772655,3035,3035,3040,3035,2368
|
|
20240813,125400,6307585380,3035,3035,3035,3035,1249
|
|
20240813,125300,6303794665,3035,3040,3040,3035,860
|
|
20240813,125200,6301181265,3040,3040,3040,3040,150
|
|
20240813,125100,6300725265,3035,3040,3040,3035,435
|
|
20240813,125000,6299404390,3040,3035,3040,3035,356
|
|
20240813,124900,6298322680,3035,3040,3040,3035,126
|
|
20240813,124800,6297939670,3040,3035,3040,3035,899
|
|
20240813,124700,6295211180,3040,3040,3040,3035,305
|
|
20240813,124600,6294284490,3040,3040,3040,3040,206
|
|
20240813,124500,6293658250,3035,3035,3040,3035,295
|
|
20240813,124400,6292762475,3035,3040,3040,3035,867
|
|
20240813,124300,6290126870,3040,3040,3045,3040,42258
|
|
20240813,124200,6161661870,3040,3035,3040,3035,4568
|
|
20240813,124100,6147779080,3035,3035,3035,3035,1611
|
|
20240813,124000,6142889695,3035,3030,3035,3030,11316
|
|
20240813,123900,6108602165,3030,3035,3035,3030,437
|
|
20240813,123800,6107276030,3040,3040,3040,3035,2983
|
|
20240813,123700,6098221195,3040,3035,3040,3035,917
|
|
20240813,123600,6095436795,3035,3035,3035,3035,0
|
|
20240813,123500,6095436795,3035,3035,3035,3035,1000
|
|
20240813,123400,6092401795,3035,3040,3040,3035,709
|
|
20240813,123300,6090249975,3040,3035,3040,3035,3821
|
|
20240813,123200,6078652925,3040,3040,3040,3040,1
|
|
20240813,123100,6078649885,3035,3035,3035,3035,10
|
|
20240813,123000,6078619535,3035,3035,3035,3035,978
|
|
20240813,122900,6075651305,3035,3035,3035,3035,600
|
|
20240813,122800,6073830305,3035,3040,3040,3035,457
|
|
20240813,122700,6072441275,3040,3040,3040,3035,423
|
|
20240813,122600,6071156605,3040,3040,3040,3035,392
|
|
20240813,122500,6069966845,3035,3035,3040,3035,865
|
|
20240813,122400,6067341555,3030,3030,3035,3030,3636
|
|
20240813,122300,6056306460,3030,3030,3030,3030,1468
|
|
20240813,122200,6051858420,3030,3035,3035,3030,555
|
|
20240813,122100,6050176715,3030,3035,3035,3030,157
|
|
20240813,122000,6049700350,3035,3035,3035,3035,125
|
|
20240813,121900,6049320975,3035,3035,3035,3035,1
|
|
20240813,121800,6049317940,3030,3030,3030,3030,2428
|
|
20240813,121700,6041961100,3030,3025,3030,3025,1674
|
|
20240813,121600,6036896995,3035,3030,3035,3030,4002
|
|
20240813,121500,6024770925,3035,3030,3035,3030,614
|
|
20240813,121400,6022910345,3030,3030,3030,3030,43
|
|
20240813,121300,6022780055,3035,3035,3035,3030,37
|
|
20240813,121200,6022667780,3030,3035,3035,3030,1432
|
|
20240813,121100,6018328350,3035,3030,3035,3030,327
|
|
20240813,121000,6017335910,3030,3035,3035,3030,105
|
|
20240813,120900,6017017735,3030,3035,3040,3030,12039
|
|
20240813,120800,5980533885,3035,3035,3035,3035,118
|
|
20240813,120700,5980175755,3030,3030,3030,3030,7924
|
|
20240813,120600,5956166035,3030,3030,3030,3030,25
|
|
20240813,120500,5956090285,3030,3030,3030,3030,1214
|
|
20240813,120400,5952411865,3035,3030,3035,3030,377
|
|
20240813,120300,5951269545,3035,3030,3035,3030,2
|
|
20240813,120200,5951263480,3035,3030,3035,3030,1398
|
|
20240813,120100,5947021790,3030,3030,3030,3030,159
|
|
20240813,120000,5946540020,3030,3030,3030,3025,16
|
|
20240813,115900,5946491580,3025,3025,3025,3025,374
|
|
20240813,115800,5945360230,3025,3030,3030,3025,295
|
|
20240813,115700,5944466480,3030,3030,3030,3030,14
|
|
20240813,115600,5944424060,3030,3025,3030,3025,225
|
|
20240813,115500,5943742460,3025,3030,3030,3025,175
|
|
20240813,115400,5943212720,3030,3025,3030,3020,321
|
|
20240813,115300,5942242365,3025,3025,3025,3025,82
|
|
20240813,115200,5941994315,3020,3020,3020,3020,1363
|
|
20240813,115100,5937878055,3025,3025,3025,3025,2068
|
|
20240813,115000,5931622355,3030,3025,3030,3025,735
|
|
20240813,114900,5929398150,3025,3025,3025,3025,30
|
|
20240813,114800,5929307400,3025,3025,3030,3025,1699
|
|
20240813,114700,5924167920,3030,3030,3030,3025,606
|
|
20240813,114600,5922333740,3030,3035,3035,3030,5923
|
|
20240813,114500,5904361100,3040,3035,3040,3035,608
|
|
20240813,114400,5902515655,3035,3035,3035,3035,385
|
|
20240813,114300,5901347180,3035,3035,3035,3035,619
|
|
20240813,114200,5899468515,3035,3030,3040,3030,1603
|
|
20240813,114100,5894606050,3025,3020,3025,3020,145
|
|
20240813,114000,5894167535,3020,3025,3025,3020,502
|
|
20240813,113900,5892650985,3020,3025,3025,3020,7356
|
|
20240813,113800,5870435745,3025,3030,3030,3025,2337
|
|
20240813,113700,5863355235,3025,3020,3025,3020,2828
|
|
20240813,113600,5854803935,3020,3015,3020,3015,1969
|
|
20240813,113500,5848857605,3015,3020,3020,3015,6026
|
|
20240813,113400,5830667900,3020,3015,3020,3015,1246
|
|
20240813,113300,5826907910,3020,3020,3020,3015,853
|
|
20240813,113200,5824334120,3020,3015,3020,3015,2425
|
|
20240813,113100,5817022445,3020,3010,3020,3010,2698
|
|
20240813,113000,5808889360,3015,3015,3015,3010,13441
|
|
20240813,112900,5768367300,3015,3015,3015,3010,702
|
|
20240813,112800,5766251490,3015,3010,3015,3010,546
|
|
20240813,112700,5764605870,3010,3015,3020,3010,6224
|
|
20240813,112600,5745847985,3015,3015,3020,3015,16111
|
|
20240813,112500,5697207875,3015,3015,3015,3010,7348
|
|
20240813,112400,5675088415,3015,3010,3015,3010,5904
|
|
20240813,112300,5657314760,3015,3020,3020,3010,3361
|
|
20240813,112200,5647191980,3015,3020,3025,3015,52876
|
|
20240813,112100,5487559820,3025,3025,3025,3025,452
|
|
20240813,112000,5486192520,3025,3025,3025,3020,533
|
|
20240813,111900,5484580200,3025,3030,3030,3020,13794
|
|
20240813,111800,5442867320,3025,3035,3035,3025,3249
|
|
20240813,111700,5433025055,3030,3035,3035,3030,2246
|
|
20240813,111600,5426219520,3035,3035,3035,3035,203
|
|
20240813,111500,5425603415,3035,3035,3035,3030,137
|
|
20240813,111400,5425187720,3035,3040,3040,3030,215
|
|
20240813,111300,5424534185,3040,3040,3045,3035,9657
|
|
20240813,111200,5395184865,3045,3045,3045,3040,120
|
|
20240813,111100,5394819715,3045,3045,3045,3045,2266
|
|
20240813,111000,5387919745,3045,3040,3045,3040,1309
|
|
20240813,110900,5383938940,3045,3030,3045,3030,11192
|
|
20240813,110800,5349993565,3030,3040,3040,3030,9025
|
|
20240813,110700,5322619680,3040,3040,3040,3035,59
|
|
20240813,110600,5322440330,3045,3035,3045,3035,13972
|
|
20240813,110500,5279910975,3045,3050,3050,3035,3276
|
|
20240813,110400,5269936910,3045,3045,3045,3045,326
|
|
20240813,110300,5268944240,3045,3045,3045,3045,1228
|
|
20240813,110200,5265204980,3045,3050,3050,3045,7769
|
|
20240813,110100,5241528420,3050,3060,3060,3050,5766
|
|
20240813,110000,5223934865,3055,3060,3065,3055,4616
|
|
20240813,105900,5209821975,3060,3045,3070,3045,27493
|
|
20240813,105800,5125776440,3045,3045,3045,3045,178
|
|
20240813,105700,5125234430,3050,3025,3050,3020,23871
|
|
20240813,105600,5052667275,3025,3030,3030,3020,7001
|
|
20240813,105500,5031511950,3030,3025,3030,3020,4497
|
|
20240813,105400,5017926530,3025,3025,3025,3020,7508
|
|
20240813,105300,4995218060,3025,3030,3030,3025,7034
|
|
20240813,105200,4973935045,3030,3030,3030,3025,2069
|
|
20240813,105100,4967667560,3030,3025,3030,3025,1480
|
|
20240813,105000,4963187520,3030,3030,3030,3030,225
|
|
20240813,104900,4962505770,3030,3035,3035,3030,8480
|
|
20240813,104800,4936810540,3035,3035,3035,3030,294
|
|
20240813,104700,4935918345,3035,3035,3035,3030,911
|
|
20240813,104600,4933155960,3035,3035,3035,3030,735
|
|
20240813,104500,4930925585,3035,3030,3035,3030,14
|
|
20240813,104400,4930883110,3030,3030,3030,3025,2042
|
|
20240813,104300,4924697600,3030,3035,3035,3030,297
|
|
20240813,104200,4923796980,3035,3025,3035,3025,280
|
|
20240813,104100,4922948980,3035,3035,3035,3025,11455
|
|
20240813,104000,4888246935,3035,3035,3035,3030,1592
|
|
20240813,103900,4883420215,3035,3040,3040,3030,4189
|
|
20240813,103800,4870716630,3030,3025,3045,3025,23395
|
|
20240813,103700,4799738990,3025,3030,3030,3025,3372
|
|
20240813,103600,4789536965,3025,3035,3035,3025,5620
|
|
20240813,103500,4772510120,3035,3030,3035,3025,7100
|
|
20240813,103400,4751005120,3025,3030,3030,3025,261
|
|
20240813,103300,4750214795,3035,3020,3035,3020,15940
|
|
20240813,103200,4702072770,3020,3020,3025,3020,5608
|
|
20240813,103100,4685133620,3025,3025,3025,3020,2657
|
|
20240813,103000,4677096895,3025,3030,3035,3025,28033
|
|
20240813,102900,4592279925,3030,3040,3040,3030,2048
|
|
20240813,102800,4586054475,3040,3035,3040,3025,4217
|
|
20240813,102700,4573291495,3030,3035,3040,3030,6330
|
|
20240813,102600,4554088860,3030,3030,3035,3025,4581
|
|
20240813,102500,4540209625,3025,3025,3030,3020,1272
|
|
20240813,102400,4536362930,3025,3035,3035,3025,34239
|
|
20240813,102300,4432649080,3035,3035,3040,3030,4887
|
|
20240813,102200,4417814530,3035,3040,3040,3035,2753
|
|
20240813,102100,4409457870,3040,3040,3040,3035,7074
|
|
20240813,102000,4387978830,3045,3040,3045,3040,1010
|
|
20240813,101900,4384908380,3040,3055,3055,3040,12263
|
|
20240813,101800,4347568275,3045,3045,3055,3045,1222
|
|
20240813,101700,4343842705,3045,3035,3045,3035,1221
|
|
20240813,101600,4340124860,3035,3035,3035,3030,10495
|
|
20240813,101500,4308295700,3035,3035,3040,3030,19486
|
|
20240813,101400,4249155305,3040,3045,3045,3040,13733
|
|
20240813,101300,4207397105,3045,3040,3045,3040,607
|
|
20240813,101200,4205551350,3040,3035,3040,3035,5649
|
|
20240813,101100,4188386750,3035,3040,3040,3035,11836
|
|
20240813,101000,4152448315,3040,3045,3050,3035,48273
|
|
20240813,100900,4005726370,3045,3055,3055,3040,38496
|
|
20240813,100800,3888411785,3055,3055,3055,3050,1277
|
|
20240813,100700,3884512635,3055,3055,3055,3050,2836
|
|
20240813,100600,3875857665,3050,3055,3055,3050,3419
|
|
20240813,100500,3865425320,3055,3055,3055,3050,1912
|
|
20240813,100400,3859584540,3050,3055,3055,3050,3973
|
|
20240813,100300,3847456290,3055,3055,3065,3050,2997
|
|
20240813,100200,3838302500,3050,3050,3065,3050,8411
|
|
20240813,100100,3812631580,3055,3050,3060,3050,7408
|
|
20240813,100000,3790031105,3050,3065,3065,3050,10594
|
|
20240813,095900,3757653105,3070,3075,3075,3065,7421
|
|
20240813,095800,3734876900,3070,3075,3075,3070,6260
|
|
20240813,095700,3715645750,3080,3085,3085,3080,5785
|
|
20240813,095600,3697822045,3085,3095,3095,3085,6739
|
|
20240813,095500,3677015000,3095,3095,3095,3090,2606
|
|
20240813,095400,3668961085,3095,3090,3095,3090,3265
|
|
20240813,095300,3658871885,3090,3080,3090,3080,411
|
|
20240813,095200,3657604265,3085,3090,3095,3080,10196
|
|
20240813,095100,3626148100,3090,3095,3095,3085,16514
|
|
20240813,095000,3575120160,3095,3085,3095,3085,10785
|
|
20240813,094900,3541811715,3080,3090,3090,3080,3080
|
|
20240813,094800,3532314375,3090,3080,3090,3080,6855
|
|
20240813,094700,3511180525,3080,3075,3080,3075,2185
|
|
20240813,094600,3504453465,3075,3080,3080,3070,340
|
|
20240813,094500,3503407535,3080,3080,3085,3070,9116
|
|
20240813,094400,3475319140,3075,3070,3075,3055,10699
|
|
20240813,094300,3442501010,3070,3060,3075,3060,2792
|
|
20240813,094200,3433918065,3075,3060,3075,3050,30929
|
|
20240813,094100,3339057710,3050,3055,3055,3050,2566
|
|
20240813,094000,3331228340,3055,3060,3060,3055,3709
|
|
20240813,093900,3319897325,3055,3065,3065,3055,6564
|
|
20240813,093800,3299816410,3065,3050,3065,3050,10198
|
|
20240813,093700,3268642945,3050,3045,3055,3045,12028
|
|
20240813,093600,3232009975,3045,3050,3055,3045,6301
|
|
20240813,093500,3212799355,3045,3060,3060,3045,30642
|
|
20240813,093400,3119362915,3055,3065,3065,3055,20832
|
|
20240813,093300,3055646875,3065,3070,3075,3065,5681
|
|
20240813,093200,3038226585,3070,3070,3075,3065,13437
|
|
20240813,093100,2996993025,3075,3070,3075,3070,16459
|
|
20240813,093000,2946463245,3070,3075,3080,3070,38701
|
|
20240813,092900,2827386720,3080,3080,3080,3075,11357
|
|
20240813,092800,2792416600,3080,3085,3085,3075,6022
|
|
20240813,092700,2773869015,3085,3090,3095,3080,51792
|
|
20240813,092600,2614097365,3090,3100,3100,3085,10506
|
|
20240813,092500,2581621905,3100,3095,3100,3085,12587
|
|
20240813,092400,2542714295,3095,3090,3095,3085,4002
|
|
20240813,092300,2530343045,3090,3090,3090,3085,10977
|
|
20240813,092200,2496465585,3090,3095,3100,3090,11986
|
|
20240813,092100,2459406610,3090,3095,3100,3080,18063
|
|
20240813,092000,2403596850,3100,3110,3110,3100,29422
|
|
20240813,091900,2312339880,3110,3110,3120,3105,21538
|
|
20240813,091800,2245307320,3110,3125,3125,3105,62653
|
|
20240813,091700,2050154815,3125,3120,3125,3120,7922
|
|
20240813,091600,2025436925,3120,3130,3130,3120,19669
|
|
20240813,091500,1963986280,3125,3130,3135,3120,33122
|
|
20240813,091400,1860425430,3135,3145,3145,3130,34542
|
|
20240813,091300,1752047035,3150,3155,3155,3145,10502
|
|
20240813,091200,1718961945,3150,3155,3155,3150,10824
|
|
20240813,091100,1684845465,3155,3150,3155,3150,4662
|
|
20240813,091000,1670156125,3150,3150,3150,3145,11623
|
|
20240813,090900,1633562685,3145,3145,3155,3135,10650
|
|
20240813,090800,1600058995,3145,3160,3165,3135,51860
|
|
20240813,090700,1436689170,3165,3165,3170,3160,11817
|
|
20240813,090600,1399288565,3165,3165,3170,3160,24234
|
|
20240813,090500,1322605425,3165,3180,3180,3165,38913
|
|
20240813,090400,1199208065,3180,3195,3195,3175,41814
|
|
20240813,090300,1066093685,3190,3200,3220,3190,165567
|
|
20240813,090200,535320740,3200,3175,3200,3170,66732
|
|
20240813,090100,322644440,3180,3185,3190,3175,45245
|
|
20240813,090000,178673745,3180,3170,3185,3160,48548
|