595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185200,791560457,1030,1030,1030,1030,19777
|
|
20240809,185100,791560457,1030,1030,1030,1030,0
|
|
20240809,185000,791560457,1030,1030,1030,1030,0
|
|
20240809,184900,791560457,1030,1030,1030,1030,0
|
|
20240809,184800,791560457,1030,1030,1030,1030,0
|
|
20240809,184700,791560457,1030,1030,1030,1030,0
|
|
20240809,184600,791560457,1030,1030,1030,1030,0
|
|
20240809,184500,791560457,1030,1030,1030,1030,0
|
|
20240809,184400,791560457,1030,1030,1030,1030,0
|
|
20240809,184300,791560457,1030,1030,1030,1030,0
|
|
20240809,184200,791560457,1030,1030,1030,1030,0
|
|
20240809,184100,791560457,1030,1030,1030,1030,0
|
|
20240809,184000,791560457,1030,1030,1030,1030,0
|
|
20240809,183900,791560457,1030,1030,1030,1030,0
|
|
20240809,183800,791560457,1030,1030,1030,1030,0
|
|
20240809,183700,791560457,1030,1030,1030,1030,0
|
|
20240809,183600,791560457,1030,1030,1030,1030,0
|
|
20240809,183500,791560457,1030,1030,1030,1030,0
|
|
20240809,183400,791560457,1030,1030,1030,1030,0
|
|
20240809,183300,791560457,1030,1030,1030,1030,0
|
|
20240809,183200,791560457,1030,1030,1030,1030,0
|
|
20240809,183100,791560457,1030,1030,1030,1030,0
|
|
20240809,183000,791560457,1030,1030,1030,1030,0
|
|
20240809,182900,791560457,1030,1030,1030,1030,0
|
|
20240809,182800,791560457,1030,1030,1030,1030,0
|
|
20240809,182700,791560457,1030,1030,1030,1030,0
|
|
20240809,182600,791560457,1030,1030,1030,1030,0
|
|
20240809,182500,791560457,1030,1030,1030,1030,0
|
|
20240809,182400,791560457,1030,1030,1030,1030,0
|
|
20240809,182300,791560457,1030,1030,1030,1030,0
|
|
20240809,182200,791560457,1030,1030,1030,1030,19777
|
|
20240809,182100,791560457,1030,1030,1030,1030,0
|
|
20240809,182000,791560457,1030,1030,1030,1030,0
|
|
20240809,181900,791560457,1030,1030,1030,1030,0
|
|
20240809,181800,791560457,1030,1030,1030,1030,0
|
|
20240809,181700,791560457,1030,1030,1030,1030,0
|
|
20240809,181600,791560457,1030,1030,1030,1030,0
|
|
20240809,181500,791560457,1030,1030,1030,1030,0
|
|
20240809,181400,791560457,1030,1030,1030,1030,0
|
|
20240809,181300,791560457,1030,1030,1030,1030,0
|
|
20240809,181200,791560457,1030,1030,1030,1030,0
|
|
20240809,181100,791560457,1030,1030,1030,1030,0
|
|
20240809,181000,791560457,1030,1030,1030,1030,0
|
|
20240809,180900,791560457,1030,1030,1030,1030,0
|
|
20240809,180800,791560457,1030,1030,1030,1030,0
|
|
20240809,180700,791560457,1030,1030,1030,1030,0
|
|
20240809,180600,791560457,1030,1030,1030,1030,0
|
|
20240809,180500,791560457,1030,1030,1030,1030,0
|
|
20240809,180400,791560457,1030,1030,1030,1030,0
|
|
20240809,180300,791560457,1030,1030,1030,1030,0
|
|
20240809,180200,791560457,1030,1030,1030,1030,0
|
|
20240809,180100,791560457,1030,1030,1030,1030,0
|
|
20240809,180000,791560457,1030,1030,1030,1030,0
|
|
20240809,175900,791560457,1030,1030,1030,1030,0
|
|
20240809,175800,791560457,1030,1030,1030,1030,0
|
|
20240809,175700,791560457,1030,1030,1030,1030,0
|
|
20240809,175600,791560457,1030,1030,1030,1030,0
|
|
20240809,175500,791560457,1030,1030,1030,1030,0
|
|
20240809,175400,791560457,1030,1030,1030,1030,0
|
|
20240809,175300,791560457,1030,1030,1030,1030,0
|
|
20240809,175200,791560457,1030,1030,1030,1030,19777
|
|
20240809,175100,791560457,1030,1030,1030,1030,0
|
|
20240809,175000,791560457,1030,1030,1030,1030,0
|
|
20240809,174900,791560457,1030,1030,1030,1030,0
|
|
20240809,174800,791560457,1030,1030,1030,1030,0
|
|
20240809,174700,791560457,1030,1030,1030,1030,0
|
|
20240809,174600,791560457,1030,1030,1030,1030,0
|
|
20240809,174500,791560457,1030,1030,1030,1030,0
|
|
20240809,174400,791560457,1030,1030,1030,1030,0
|
|
20240809,174300,791560457,1030,1030,1030,1030,0
|
|
20240809,174200,791560457,1030,1030,1030,1030,0
|
|
20240809,174100,791560457,1030,1030,1030,1030,0
|
|
20240809,174000,791560457,1030,1030,1030,1030,0
|
|
20240809,173900,791560457,1030,1030,1030,1030,0
|
|
20240809,173800,791560457,1030,1030,1030,1030,0
|
|
20240809,173700,791560457,1030,1030,1030,1030,0
|
|
20240809,173600,791560457,1030,1030,1030,1030,0
|
|
20240809,173500,791560457,1030,1030,1030,1030,0
|
|
20240809,173400,791560457,1030,1030,1030,1030,0
|
|
20240809,173300,791560457,1030,1030,1030,1030,0
|
|
20240809,173200,791560457,1030,1030,1030,1030,0
|
|
20240809,173100,791560457,1030,1030,1030,1030,0
|
|
20240809,173000,791560457,1030,1030,1030,1030,0
|
|
20240809,172900,791560457,1030,1030,1030,1030,0
|
|
20240809,172800,791560457,1030,1030,1030,1030,0
|
|
20240809,172700,791560457,1030,1030,1030,1030,0
|
|
20240809,172600,791560457,1030,1030,1030,1030,0
|
|
20240809,172500,791560457,1030,1030,1030,1030,0
|
|
20240809,172400,791560457,1030,1030,1030,1030,0
|
|
20240809,172300,791560457,1030,1030,1030,1030,0
|
|
20240809,172200,791560457,1030,1030,1030,1030,19777
|
|
20240809,172100,791560457,1030,1030,1030,1030,0
|
|
20240809,172000,791560457,1030,1030,1030,1030,0
|
|
20240809,171900,791560457,1030,1030,1030,1030,0
|
|
20240809,171800,791560457,1030,1030,1030,1030,0
|
|
20240809,171700,791560457,1030,1030,1030,1030,0
|
|
20240809,171600,791560457,1030,1030,1030,1030,0
|
|
20240809,171500,791560457,1030,1030,1030,1030,0
|
|
20240809,171400,791560457,1030,1030,1030,1030,0
|
|
20240809,171300,791560457,1030,1030,1030,1030,0
|
|
20240809,171200,791560457,1030,1030,1030,1030,0
|
|
20240809,171100,791560457,1030,1030,1030,1030,0
|
|
20240809,171000,791560457,1030,1030,1030,1030,0
|
|
20240809,170900,791560457,1030,1030,1030,1030,0
|
|
20240809,170800,791560457,1030,1030,1030,1030,0
|
|
20240809,170700,791560457,1030,1030,1030,1030,0
|
|
20240809,170600,791560457,1030,1030,1030,1030,0
|
|
20240809,170500,791560457,1030,1030,1030,1030,0
|
|
20240809,170400,791560457,1030,1030,1030,1030,0
|
|
20240809,170300,791560457,1030,1030,1030,1030,0
|
|
20240809,170200,791560457,1030,1030,1030,1030,0
|
|
20240809,170100,791560457,1030,1030,1030,1030,0
|
|
20240809,170000,791560457,1030,1030,1030,1030,0
|
|
20240809,165900,791560457,1030,1030,1030,1030,0
|
|
20240809,165800,791560457,1030,1030,1030,1030,0
|
|
20240809,165700,791560457,1030,1030,1030,1030,0
|
|
20240809,165600,791560457,1030,1030,1030,1030,0
|
|
20240809,165500,791560457,1030,1030,1030,1030,0
|
|
20240809,165400,791560457,1030,1030,1030,1030,0
|
|
20240809,165300,791560457,1030,1030,1030,1030,0
|
|
20240809,165200,791560457,1030,1030,1030,1030,19777
|
|
20240809,165100,791560457,1030,1030,1030,1030,0
|
|
20240809,165000,791560457,1030,1030,1030,1030,0
|
|
20240809,164900,791560457,1030,1030,1030,1030,0
|
|
20240809,164800,791560457,1030,1030,1030,1030,0
|
|
20240809,164700,791560457,1030,1030,1030,1030,0
|
|
20240809,164600,791560457,1030,1030,1030,1030,0
|
|
20240809,164500,791560457,1030,1030,1030,1030,0
|
|
20240809,164400,791560457,1030,1030,1030,1030,0
|
|
20240809,164300,791560457,1030,1030,1030,1030,0
|
|
20240809,164200,791560457,1030,1030,1030,1030,0
|
|
20240809,164100,791560457,1030,1030,1030,1030,0
|
|
20240809,164000,791560457,1030,1030,1030,1030,0
|
|
20240809,163900,791560457,1030,1030,1030,1030,0
|
|
20240809,163800,791560457,1030,1030,1030,1030,0
|
|
20240809,163700,791560457,1030,1030,1030,1030,0
|
|
20240809,163600,791560457,1030,1030,1030,1030,0
|
|
20240809,163500,791560457,1030,1030,1030,1030,0
|
|
20240809,163400,791560457,1030,1030,1030,1030,0
|
|
20240809,163300,791560457,1030,1030,1030,1030,0
|
|
20240809,163200,791560457,1030,1030,1030,1030,0
|
|
20240809,163100,791560457,1030,1030,1030,1030,0
|
|
20240809,163000,791560457,1030,1030,1030,1030,0
|
|
20240809,162900,791560457,1030,1030,1030,1030,0
|
|
20240809,162800,791560457,1030,1030,1030,1030,0
|
|
20240809,162700,791560457,1030,1030,1030,1030,0
|
|
20240809,162600,791560457,1030,1030,1030,1030,0
|
|
20240809,162500,791560457,1030,1030,1030,1030,0
|
|
20240809,162400,791560457,1030,1030,1030,1030,0
|
|
20240809,162300,791560457,1030,1030,1030,1030,0
|
|
20240809,162200,791560457,1030,1030,1030,1030,19777
|
|
20240809,162100,791560457,1030,1030,1030,1030,0
|
|
20240809,162000,791560457,1030,1030,1030,1030,0
|
|
20240809,161900,791560457,1030,1030,1030,1030,0
|
|
20240809,161800,791560457,1030,1030,1030,1030,0
|
|
20240809,161700,791560457,1030,1030,1030,1030,0
|
|
20240809,161600,791560457,1030,1030,1030,1030,0
|
|
20240809,161500,791560457,1030,1030,1030,1030,0
|
|
20240809,161400,791560457,1030,1030,1030,1030,0
|
|
20240809,161300,791560457,1030,1030,1030,1030,0
|
|
20240809,161200,791560457,1030,1030,1030,1030,0
|
|
20240809,161100,791560457,1030,1030,1030,1030,0
|
|
20240809,161000,791560457,1030,1030,1030,1030,0
|
|
20240809,160900,791560457,1030,1030,1030,1030,0
|
|
20240809,160800,791560457,1030,1030,1030,1030,0
|
|
20240809,160700,791560457,1030,1030,1030,1030,0
|
|
20240809,160600,791560457,1030,1030,1030,1030,0
|
|
20240809,160500,791560457,1030,1030,1030,1030,0
|
|
20240809,160400,791560457,1030,1030,1030,1030,0
|
|
20240809,160300,791560457,1030,1030,1030,1030,0
|
|
20240809,160200,791560457,1030,1030,1030,1030,0
|
|
20240809,160100,791560457,1030,1030,1030,1030,0
|
|
20240809,160000,791560457,1030,1030,1030,1030,0
|
|
20240809,155900,791560457,1030,1030,1030,1030,0
|
|
20240809,155800,791560457,1030,1030,1030,1030,0
|
|
20240809,155700,791560457,1030,1030,1030,1030,0
|
|
20240809,155600,791560457,1030,1030,1030,1030,0
|
|
20240809,155500,791560457,1030,1030,1030,1030,0
|
|
20240809,155400,791560457,1030,1030,1030,1030,0
|
|
20240809,155300,791560457,1030,1030,1030,1030,0
|
|
20240809,155200,791560457,1030,1030,1030,1030,19777
|
|
20240809,155100,791560457,1030,1030,1030,1030,0
|
|
20240809,155000,791560457,1030,1030,1030,1030,0
|
|
20240809,154900,791560457,1030,1030,1030,1030,0
|
|
20240809,154800,791560457,1030,1030,1030,1030,0
|
|
20240809,154700,791560457,1030,1030,1030,1030,0
|
|
20240809,154600,791560457,1030,1030,1030,1030,0
|
|
20240809,154500,791560457,1030,1030,1030,1030,0
|
|
20240809,154400,791560457,1030,1030,1030,1030,0
|
|
20240809,154300,791560457,1030,1030,1030,1030,0
|
|
20240809,154200,791560457,1030,1030,1030,1030,0
|
|
20240809,154100,791560457,1030,1030,1030,1030,0
|
|
20240809,154000,791560457,1030,1030,1030,1030,0
|
|
20240809,153900,791560457,1030,1030,1030,1030,0
|
|
20240809,153800,791560457,1030,1030,1030,1030,0
|
|
20240809,153700,791560457,1030,1030,1030,1030,0
|
|
20240809,153600,791560457,1030,1030,1030,1030,0
|
|
20240809,153500,791560457,1030,1030,1030,1030,0
|
|
20240809,153400,791560457,1030,1030,1030,1030,0
|
|
20240809,153300,791560457,1030,1030,1030,1030,0
|
|
20240809,153200,791560457,1030,1030,1030,1030,0
|
|
20240809,153100,791560457,1030,1030,1030,1030,0
|
|
20240809,153000,791560457,1030,1030,1030,1030,19777
|
|
20240809,152900,771190147,1067,1067,1067,1067,0
|
|
20240809,152800,771190147,1067,1067,1067,1067,0
|
|
20240809,152700,771190147,1067,1067,1067,1067,0
|
|
20240809,152600,771190147,1067,1067,1067,1067,0
|
|
20240809,152500,771190147,1067,1067,1067,1067,0
|
|
20240809,152400,771190147,1067,1067,1067,1067,0
|
|
20240809,152300,771190147,1067,1067,1067,1067,0
|
|
20240809,152200,771190147,1067,1067,1067,1067,0
|
|
20240809,152100,771190147,1067,1067,1067,1067,0
|
|
20240809,152000,771190147,1067,1067,1067,1067,0
|
|
20240809,151900,771190147,1067,1070,1070,1067,30
|
|
20240809,151800,771158100,1070,1070,1070,1070,0
|
|
20240809,151700,771158100,1070,1070,1070,1070,0
|
|
20240809,151600,771158100,1070,1070,1070,1070,511
|
|
20240809,151500,770611330,1070,1070,1070,1070,0
|
|
20240809,151400,770611330,1070,1070,1070,1070,7
|
|
20240809,151300,770603840,1071,1071,1071,1071,7
|
|
20240809,151200,770596343,1071,1071,1071,1071,0
|
|
20240809,151100,770596343,1071,1072,1072,1071,22
|
|
20240809,151000,770572772,1072,1071,1073,1071,231
|
|
20240809,150900,770325029,1071,1071,1071,1066,490
|
|
20240809,150800,769802434,1072,1073,1073,1072,206
|
|
20240809,150700,769581402,1073,1073,1073,1073,0
|
|
20240809,150600,769581402,1073,1073,1073,1073,0
|
|
20240809,150500,769581402,1073,1073,1073,1072,4
|
|
20240809,150400,769577111,1073,1074,1074,1073,4
|
|
20240809,150300,769572817,1073,1073,1073,1073,383
|
|
20240809,150200,769161858,1072,1072,1072,1072,7
|
|
20240809,150100,769154354,1068,1068,1068,1068,0
|
|
20240809,150000,769154354,1068,1070,1070,1068,104
|
|
20240809,145900,769043165,1070,1070,1070,1070,40
|
|
20240809,145800,769000365,1072,1072,1072,1072,12
|
|
20240809,145700,768987501,1072,1071,1072,1070,307
|
|
20240809,145600,768658917,1072,1072,1072,1072,193
|
|
20240809,145500,768452021,1073,1073,1073,1073,0
|
|
20240809,145400,768452021,1073,1073,1073,1073,0
|
|
20240809,145300,768452021,1073,1073,1073,1073,297
|
|
20240809,145200,768133340,1072,1072,1072,1072,1
|
|
20240809,145100,768132268,1072,1073,1073,1072,390
|
|
20240809,145000,767713988,1076,1076,1076,1076,246
|
|
20240809,144900,767449292,1076,1076,1076,1076,127
|
|
20240809,144800,767312640,1073,1073,1073,1073,0
|
|
20240809,144700,767312640,1073,1073,1073,1073,0
|
|
20240809,144600,767312640,1073,1073,1073,1073,0
|
|
20240809,144500,767312640,1073,1073,1073,1073,0
|
|
20240809,144400,767312640,1073,1073,1073,1073,0
|
|
20240809,144300,767312640,1073,1073,1073,1073,0
|
|
20240809,144200,767312640,1073,1073,1073,1073,144
|
|
20240809,144100,767158128,1072,1072,1072,1072,0
|
|
20240809,144000,767158128,1072,1072,1072,1072,0
|
|
20240809,143900,767158128,1072,1072,1072,1072,0
|
|
20240809,143800,767158128,1072,1072,1072,1072,0
|
|
20240809,143700,767158128,1072,1072,1072,1072,0
|
|
20240809,143600,767158128,1072,1072,1072,1072,0
|
|
20240809,143500,767158128,1072,1072,1072,1072,0
|
|
20240809,143400,767158128,1072,1075,1075,1072,1100
|
|
20240809,143300,765976972,1074,1074,1074,1074,0
|
|
20240809,143200,765976972,1074,1074,1074,1074,0
|
|
20240809,143100,765976972,1074,1074,1074,1074,0
|
|
20240809,143000,765976972,1074,1074,1074,1074,10
|
|
20240809,142900,765966232,1085,1085,1085,1085,0
|
|
20240809,142800,765966232,1085,1075,1085,1075,525
|
|
20240809,142700,765398752,1070,1070,1070,1070,0
|
|
20240809,142600,765398752,1070,1070,1070,1070,0
|
|
20240809,142500,765398752,1070,1070,1070,1070,0
|
|
20240809,142400,765398752,1070,1070,1070,1070,0
|
|
20240809,142300,765398752,1070,1070,1070,1070,0
|
|
20240809,142200,765398752,1070,1070,1070,1070,0
|
|
20240809,142100,765398752,1070,1070,1070,1070,224
|
|
20240809,142000,765159072,1070,1070,1070,1070,4
|
|
20240809,141900,765154792,1070,1071,1071,1070,15
|
|
20240809,141800,765138732,1071,1071,1071,1071,1
|
|
20240809,141700,765137661,1074,1074,1074,1074,130
|
|
20240809,141600,764998041,1073,1073,1073,1073,1
|
|
20240809,141500,764996968,1072,1072,1072,1072,1
|
|
20240809,141400,764995896,1074,1073,1074,1073,2
|
|
20240809,141300,764993749,1072,1072,1072,1072,1
|
|
20240809,141200,764992677,1080,1080,1080,1080,0
|
|
20240809,141100,764992677,1080,1080,1080,1080,0
|
|
20240809,141000,764992677,1080,1080,1080,1080,1
|
|
20240809,140900,764991597,1075,1075,1075,1075,0
|
|
20240809,140800,764991597,1075,1075,1075,1075,0
|
|
20240809,140700,764991597,1075,1075,1075,1075,0
|
|
20240809,140600,764991597,1075,1075,1075,1075,0
|
|
20240809,140500,764991597,1075,1066,1075,1066,2145
|
|
20240809,140400,762699800,1060,1067,1067,1060,67
|
|
20240809,140300,762628667,1067,1065,1067,1065,630
|
|
20240809,140200,761956517,1068,1068,1068,1068,1000
|
|
20240809,140100,760888517,1064,1064,1064,1064,0
|
|
20240809,140000,760888517,1064,1066,1066,1060,2632
|
|
20240809,135900,758092414,1068,1068,1068,1068,1
|
|
20240809,135800,758091346,1068,1068,1068,1068,119
|
|
20240809,135700,757964254,1068,1069,1069,1067,1816
|
|
20240809,135600,756025112,1070,1074,1074,1070,3136
|
|
20240809,135500,752667920,1075,1075,1075,1075,0
|
|
20240809,135400,752667920,1075,1075,1075,1075,62
|
|
20240809,135300,752601270,1075,1075,1075,1075,163
|
|
20240809,135200,752426045,1075,1075,1075,1075,0
|
|
20240809,135100,752426045,1075,1075,1075,1075,0
|
|
20240809,135000,752426045,1075,1075,1075,1075,0
|
|
20240809,134900,752426045,1075,1078,1078,1075,469
|
|
20240809,134800,751921439,1078,1078,1078,1078,0
|
|
20240809,134700,751921439,1078,1078,1078,1078,0
|
|
20240809,134600,751921439,1078,1078,1078,1078,0
|
|
20240809,134500,751921439,1078,1078,1078,1078,0
|
|
20240809,134400,751921439,1078,1078,1078,1078,0
|
|
20240809,134300,751921439,1078,1078,1078,1078,0
|
|
20240809,134200,751921439,1078,1078,1078,1078,0
|
|
20240809,134100,751921439,1078,1078,1078,1078,0
|
|
20240809,134000,751921439,1078,1078,1078,1078,0
|
|
20240809,133900,751921439,1078,1078,1078,1078,0
|
|
20240809,133800,751921439,1078,1078,1078,1078,0
|
|
20240809,133700,751921439,1078,1078,1078,1078,0
|
|
20240809,133600,751921439,1078,1078,1078,1078,0
|
|
20240809,133500,751921439,1078,1078,1078,1078,0
|
|
20240809,133400,751921439,1078,1078,1078,1078,3
|
|
20240809,133300,751918205,1084,1084,1084,1084,0
|
|
20240809,133200,751918205,1084,1084,1084,1084,1
|
|
20240809,133100,751917121,1078,1078,1078,1078,242
|
|
20240809,133000,751656245,1078,1078,1078,1077,158
|
|
20240809,132900,751485946,1078,1078,1078,1078,0
|
|
20240809,132800,751485946,1078,1078,1078,1078,0
|
|
20240809,132700,751485946,1078,1078,1078,1078,0
|
|
20240809,132600,751485946,1078,1078,1078,1078,57
|
|
20240809,132500,751424500,1078,1078,1078,1078,0
|
|
20240809,132400,751424500,1078,1078,1078,1078,60
|
|
20240809,132300,751359820,1078,1078,1078,1078,0
|
|
20240809,132200,751359820,1078,1078,1078,1078,0
|
|
20240809,132100,751359820,1078,1078,1078,1078,0
|
|
20240809,132000,751359820,1078,1078,1078,1078,150
|
|
20240809,131900,751198120,1078,1078,1078,1078,101
|
|
20240809,131800,751089242,1078,1078,1078,1078,0
|
|
20240809,131700,751089242,1078,1078,1078,1078,50
|
|
20240809,131600,751035342,1078,1078,1078,1078,0
|
|
20240809,131500,751035342,1078,1079,1079,1078,3000
|
|
20240809,131400,747800189,1084,1084,1084,1084,0
|
|
20240809,131300,747800189,1084,1080,1084,1079,1295
|
|
20240809,131200,746401898,1080,1081,1081,1080,135
|
|
20240809,131100,746256033,1081,1081,1081,1081,0
|
|
20240809,131000,746256033,1081,1081,1081,1081,382
|
|
20240809,130900,745843091,1081,1081,1081,1081,788
|
|
20240809,130800,744991263,1081,1081,1081,1081,0
|
|
20240809,130700,744991263,1081,1081,1081,1081,0
|
|
20240809,130600,744991263,1081,1081,1081,1081,25
|
|
20240809,130500,744964238,1080,1083,1083,1080,3967
|
|
20240809,130400,740676483,1080,1088,1088,1080,603
|
|
20240809,130300,740023127,1087,1087,1087,1087,101
|
|
20240809,130200,739913340,1087,1087,1087,1087,124
|
|
20240809,130100,739778552,1094,1094,1094,1094,0
|
|
20240809,130000,739778552,1094,1088,1094,1086,235
|
|
20240809,125900,739522917,1087,1087,1087,1087,0
|
|
20240809,125800,739522917,1087,1086,1087,1085,294
|
|
20240809,125700,739203718,1085,1087,1087,1085,212
|
|
20240809,125600,738973651,1085,1087,1087,1085,154
|
|
20240809,125500,738806501,1085,1089,1089,1085,943
|
|
20240809,125400,737783134,1108,1109,1109,1089,561
|
|
20240809,125300,737170370,1110,1083,1110,1083,3301
|
|
20240809,125200,733535323,1084,1083,1084,1083,200
|
|
20240809,125100,733318623,1082,1079,1082,1079,301
|
|
20240809,125000,732993244,1080,1080,1080,1080,198
|
|
20240809,124900,732779404,1085,1085,1085,1085,0
|
|
20240809,124800,732779404,1085,1085,1085,1085,0
|
|
20240809,124700,732779404,1085,1081,1085,1081,928
|
|
20240809,124600,731773377,1077,1078,1078,1077,1713
|
|
20240809,124500,729928036,1077,1077,1077,1077,0
|
|
20240809,124400,729928036,1077,1077,1077,1077,0
|
|
20240809,124300,729928036,1077,1078,1085,1077,2367
|
|
20240809,124200,727376414,1078,1081,1081,1078,546
|
|
20240809,124100,726787418,1083,1083,1083,1082,111
|
|
20240809,124000,726667216,1083,1086,1086,1083,31
|
|
20240809,123900,726633580,1085,1085,1085,1084,477
|
|
20240809,123800,726116037,1085,1085,1085,1085,67
|
|
20240809,123700,726043342,1085,1085,1085,1085,100
|
|
20240809,123600,725934842,1080,1080,1080,1080,1298
|
|
20240809,123500,724533002,1079,1080,1080,1078,480
|
|
20240809,123400,724014675,1080,1080,1080,1080,199
|
|
20240809,123300,723799755,1080,1080,1080,1080,26
|
|
20240809,123200,723771675,1079,1080,1080,1079,172
|
|
20240809,123100,723585935,1080,1074,1080,1074,1880
|
|
20240809,123000,721558883,1074,1074,1074,1074,102
|
|
20240809,122900,721449335,1074,1071,1074,1070,746
|
|
20240809,122800,720650641,1070,1074,1074,1070,361
|
|
20240809,122700,720263587,1074,1076,1077,1074,630
|
|
20240809,122600,719586275,1076,1075,1076,1075,752
|
|
20240809,122500,718777824,1076,1075,1076,1075,71
|
|
20240809,122400,718701494,1075,1071,1075,1071,662
|
|
20240809,122300,717992488,1071,1077,1077,1071,2
|
|
20240809,122200,717990340,1071,1070,1071,1070,704
|
|
20240809,122100,717236376,1071,1072,1072,1071,758
|
|
20240809,122000,716424402,1071,1071,1071,1071,1
|
|
20240809,121900,716423331,1069,1069,1069,1068,282
|
|
20240809,121800,716121962,1070,1072,1072,1068,1089
|
|
20240809,121700,714955116,1073,1078,1078,1072,1022
|
|
20240809,121600,713858336,1078,1078,1078,1078,866
|
|
20240809,121500,712924788,1073,1073,1073,1073,0
|
|
20240809,121400,712924788,1073,1072,1073,1072,269
|
|
20240809,121300,712636155,1072,1067,1072,1067,620
|
|
20240809,121200,711974600,1067,1075,1075,1067,2767
|
|
20240809,121100,709009450,1075,1076,1076,1073,4957
|
|
20240809,121000,703685534,1078,1078,1078,1078,25
|
|
20240809,120900,703658584,1080,1077,1080,1077,300
|
|
20240809,120800,703334835,1080,1080,1080,1080,5
|
|
20240809,120700,703329435,1074,1081,1081,1074,1996
|
|
20240809,120600,701182378,1075,1073,1088,1073,4141
|
|
20240809,120500,696727442,1073,1080,1080,1066,8097
|
|
20240809,120400,688070505,1080,1096,1096,1077,19402
|
|
20240809,120300,667012620,1096,1097,1097,1096,897
|
|
20240809,120200,666028866,1097,1096,1106,1096,878
|
|
20240809,120100,665062031,1100,1097,1100,1096,1793
|
|
20240809,120000,663095304,1097,1102,1111,1097,2197
|
|
20240809,115900,660679477,1101,1107,1117,1095,13623
|
|
20240809,115800,645665783,1108,1117,1119,1108,11781
|
|
20240809,115700,632543222,1117,1118,1118,1113,14355
|
|
20240809,115600,616548068,1118,1122,1129,1108,22929
|
|
20240809,115500,590963051,1129,1150,1150,1122,33946
|
|
20240809,115400,552302708,1150,1180,1180,1140,34895
|
|
20240809,115300,512109906,1180,1204,1208,1180,15567
|
|
20240809,115200,493555310,1204,1181,1223,1180,46943
|
|
20240809,115100,437244947,1179,1228,1235,1154,83682
|
|
20240809,115000,337123906,1235,1093,1239,1093,216280
|
|
20240809,114900,84815310,1092,1092,1092,1092,0
|
|
20240809,114800,84815310,1092,1092,1092,1092,0
|
|
20240809,114700,84815310,1092,1092,1092,1092,0
|
|
20240809,114600,84815310,1092,1092,1092,1092,0
|
|
20240809,114500,84815310,1092,1092,1092,1092,0
|
|
20240809,114400,84815310,1092,1092,1092,1092,0
|
|
20240809,114300,84815310,1092,1092,1092,1092,0
|
|
20240809,114200,84815310,1092,1092,1092,1092,0
|
|
20240809,114100,84815310,1092,1092,1092,1092,0
|
|
20240809,114000,84815310,1092,1092,1092,1092,0
|
|
20240809,113900,84815310,1092,1092,1092,1092,100
|
|
20240809,113800,84706110,1092,1092,1092,1092,0
|
|
20240809,113700,84706110,1092,1092,1092,1092,0
|
|
20240809,113600,84706110,1092,1092,1092,1092,0
|
|
20240809,113500,84706110,1092,1092,1092,1092,3
|
|
20240809,113400,84702834,1093,1092,1093,1092,84
|
|
20240809,113300,84611102,1091,1091,1091,1091,0
|
|
20240809,113200,84611102,1091,1091,1091,1091,1
|
|
20240809,113100,84610011,1091,1091,1091,1091,0
|
|
20240809,113000,84610011,1091,1091,1091,1091,0
|
|
20240809,112900,84610011,1091,1091,1091,1091,5
|
|
20240809,112800,84604556,1092,1092,1092,1092,0
|
|
20240809,112700,84604556,1092,1092,1092,1092,0
|
|
20240809,112600,84604556,1092,1092,1092,1092,0
|
|
20240809,112500,84604556,1092,1092,1092,1092,0
|
|
20240809,112400,84604556,1092,1092,1092,1092,0
|
|
20240809,112300,84604556,1092,1092,1092,1092,117
|
|
20240809,112200,84476792,1092,1092,1092,1092,732
|
|
20240809,112100,83677448,1090,1098,1098,1090,930
|
|
20240809,112000,82660611,1098,1098,1098,1098,0
|
|
20240809,111900,82660611,1098,1099,1099,1098,3
|
|
20240809,111800,82657315,1097,1097,1097,1097,0
|
|
20240809,111700,82657315,1097,1097,1097,1097,0
|
|
20240809,111600,82657315,1097,1097,1097,1097,0
|
|
20240809,111500,82657315,1097,1097,1097,1097,100
|
|
20240809,111400,82547615,1097,1098,1098,1097,200
|
|
20240809,111300,82328080,1098,1098,1098,1098,0
|
|
20240809,111200,82328080,1098,1098,1098,1098,0
|
|
20240809,111100,82328080,1098,1098,1098,1098,0
|
|
20240809,111000,82328080,1098,1097,1098,1097,141
|
|
20240809,110900,82173303,1090,1090,1090,1090,1
|
|
20240809,110800,82172213,1090,1092,1092,1090,1082
|
|
20240809,110700,80992637,1092,1098,1098,1092,408
|
|
20240809,110600,80545631,1099,1101,1101,1099,444
|
|
20240809,110500,80057394,1100,1100,1100,1100,9
|
|
20240809,110400,80047494,1100,1102,1102,1100,91
|
|
20240809,110300,79947391,1106,1106,1106,1106,0
|
|
20240809,110200,79947391,1106,1100,1106,1100,4
|
|
20240809,110100,79942985,1100,1100,1100,1100,909
|
|
20240809,110000,78943085,1100,1108,1108,1100,51
|
|
20240809,105900,78886977,1099,1100,1100,1097,996
|
|
20240809,105800,77793643,1105,1105,1105,1105,0
|
|
20240809,105700,77793643,1105,1099,1105,1099,309
|
|
20240809,105600,77453992,1099,1101,1110,1099,363
|
|
20240809,105500,77054583,1100,1102,1102,1100,2711
|
|
20240809,105400,74071853,1115,1109,1133,1099,3084
|
|
20240809,105300,70647863,1107,1134,1134,1097,6643
|
|
20240809,105200,63203393,1134,1134,1134,1134,0
|
|
20240809,105100,63203393,1134,1100,1134,1100,7300
|
|
20240809,105000,54999436,1100,1081,1100,1081,6500
|
|
20240809,104900,47917356,1080,1069,1080,1069,5038
|
|
20240809,104800,42493208,1069,1070,1070,1069,10
|
|
20240809,104700,42482513,1066,1072,1073,1064,1931
|
|
20240809,104600,40415472,1071,1072,1072,1071,72
|
|
20240809,104500,40338358,1072,1072,1072,1072,2
|
|
20240809,104400,40336214,1072,1072,1072,1072,0
|
|
20240809,104300,40336214,1072,1072,1072,1072,0
|
|
20240809,104200,40336214,1072,1072,1072,1072,0
|
|
20240809,104100,40336214,1072,1072,1072,1072,0
|
|
20240809,104000,40336214,1072,1072,1072,1072,0
|
|
20240809,103900,40336214,1072,1072,1072,1072,0
|
|
20240809,103800,40336214,1072,1073,1073,1072,28
|
|
20240809,103700,40306171,1073,1073,1073,1073,0
|
|
20240809,103600,40306171,1073,1073,1073,1073,1
|
|
20240809,103500,40305098,1073,1073,1073,1073,0
|
|
20240809,103400,40305098,1073,1073,1073,1073,0
|
|
20240809,103300,40305098,1073,1073,1073,1073,0
|
|
20240809,103200,40305098,1073,1073,1073,1073,0
|
|
20240809,103100,40305098,1073,1073,1073,1073,0
|
|
20240809,103000,40305098,1073,1073,1073,1073,0
|
|
20240809,102900,40305098,1073,1072,1073,1072,541
|
|
20240809,102800,39724746,1072,1064,1072,1064,4463
|
|
20240809,102700,34963407,1064,1065,1065,1064,3000
|
|
20240809,102600,31770407,1066,1065,1066,1065,316
|
|
20240809,102500,31433866,1064,1064,1064,1064,964
|
|
20240809,102400,30408170,1063,1063,1063,1063,0
|
|
20240809,102300,30408170,1063,1063,1063,1063,0
|
|
20240809,102200,30408170,1063,1062,1063,1062,357
|
|
20240809,102100,30028779,1062,1062,1062,1062,0
|
|
20240809,102000,30028779,1062,1062,1062,1062,0
|
|
20240809,101900,30028779,1062,1062,1062,1062,0
|
|
20240809,101800,30028779,1062,1062,1062,1062,0
|
|
20240809,101700,30028779,1062,1062,1062,1062,0
|
|
20240809,101600,30028779,1062,1062,1062,1062,0
|
|
20240809,101500,30028779,1062,1062,1062,1062,0
|
|
20240809,101400,30028779,1062,1062,1062,1062,51
|
|
20240809,101300,29974617,1062,1060,1062,1060,11373
|
|
20240809,101200,17918541,1060,1060,1060,1060,0
|
|
20240809,101100,17918541,1060,1060,1060,1060,0
|
|
20240809,101000,17918541,1060,1060,1060,1060,0
|
|
20240809,100900,17918541,1060,1060,1060,1060,0
|
|
20240809,100800,17918541,1060,1060,1060,1060,0
|
|
20240809,100700,17918541,1060,1060,1060,1060,0
|
|
20240809,100600,17918541,1060,1060,1060,1060,30
|
|
20240809,100500,17886741,1059,1059,1059,1059,0
|
|
20240809,100400,17886741,1059,1059,1059,1059,601
|
|
20240809,100300,17250282,1059,1059,1059,1059,0
|
|
20240809,100200,17250282,1059,1059,1059,1059,10
|
|
20240809,100100,17239692,1060,1060,1060,1060,0
|
|
20240809,100000,17239692,1060,1060,1060,1060,1020
|
|
20240809,095900,16158492,1060,1060,1060,1060,0
|
|
20240809,095800,16158492,1060,1060,1060,1060,789
|
|
20240809,095700,15322152,1060,1060,1060,1060,6
|
|
20240809,095600,15315792,1060,1060,1060,1060,20
|
|
20240809,095500,15294592,1060,1060,1060,1060,1
|
|
20240809,095400,15293532,1060,1060,1060,1060,0
|
|
20240809,095300,15293532,1060,1059,1060,1059,43
|
|
20240809,095200,15247992,1059,1059,1059,1059,0
|
|
20240809,095100,15247992,1059,1059,1059,1059,548
|
|
20240809,095000,14667660,1059,1059,1059,1059,437
|
|
20240809,094900,14204877,1059,1059,1059,1059,0
|
|
20240809,094800,14204877,1059,1059,1059,1059,0
|
|
20240809,094700,14204877,1059,1059,1059,1059,0
|
|
20240809,094600,14204877,1059,1059,1059,1059,0
|
|
20240809,094500,14204877,1059,1059,1059,1059,900
|
|
20240809,094400,13251777,1059,1059,1059,1059,1000
|
|
20240809,094300,12192777,1060,1055,1060,1054,21
|
|
20240809,094200,12170627,1056,1060,1060,1056,81
|
|
20240809,094100,12084863,1061,1058,1061,1058,620
|
|
20240809,094000,11428167,1057,1055,1057,1055,2124
|
|
20240809,093900,9186935,1055,1053,1055,1053,368
|
|
20240809,093800,8799343,1050,1050,1050,1050,10
|
|
20240809,093700,8788843,1050,1050,1050,1050,147
|
|
20240809,093600,8634493,1050,1050,1050,1050,0
|
|
20240809,093500,8634493,1050,1050,1050,1050,100
|
|
20240809,093400,8529493,1050,1050,1050,1050,0
|
|
20240809,093300,8529493,1050,1050,1050,1050,0
|
|
20240809,093200,8529493,1050,1053,1053,1050,49
|
|
20240809,093100,8477983,1050,1050,1050,1050,4
|
|
20240809,093000,8473783,1049,1049,1049,1049,11
|
|
20240809,092900,8462244,1050,1050,1050,1050,0
|
|
20240809,092800,8462244,1050,1050,1050,1050,2
|
|
20240809,092700,8460144,1049,1048,1049,1048,6
|
|
20240809,092600,8453855,1048,1048,1048,1048,0
|
|
20240809,092500,8453855,1048,1048,1048,1048,100
|
|
20240809,092400,8349055,1048,1048,1048,1048,0
|
|
20240809,092300,8349055,1048,1048,1048,1048,0
|
|
20240809,092200,8349055,1048,1048,1048,1048,0
|
|
20240809,092100,8349055,1048,1048,1048,1048,0
|
|
20240809,092000,8349055,1048,1048,1048,1048,0
|
|
20240809,091900,8349055,1048,1048,1048,1048,1516
|
|
20240809,091800,6760287,1052,1052,1052,1052,648
|
|
20240809,091700,6078591,1052,1052,1052,1052,1
|
|
20240809,091600,6077539,1047,1047,1047,1047,0
|
|
20240809,091500,6077539,1047,1047,1047,1047,0
|
|
20240809,091400,6077539,1047,1047,1047,1047,0
|
|
20240809,091300,6077539,1047,1047,1047,1047,0
|
|
20240809,091200,6077539,1047,1047,1047,1047,0
|
|
20240809,091100,6077539,1047,1047,1047,1047,20
|
|
20240809,091000,6056599,1052,1052,1052,1052,0
|
|
20240809,090900,6056599,1052,1052,1052,1052,1
|
|
20240809,090800,6055547,1051,1051,1051,1051,112
|
|
20240809,090700,5937835,1051,1051,1051,1051,0
|
|
20240809,090600,5937835,1051,1050,1051,1050,125
|
|
20240809,090500,5806565,1049,1049,1049,1049,0
|
|
20240809,090400,5806565,1049,1049,1049,1049,0
|
|
20240809,090300,5806565,1049,1044,1049,1044,260
|
|
20240809,090200,5535120,1044,1044,1044,1044,1565
|
|
20240809,090100,3901260,1032,1034,1034,1032,600
|
|
20240809,090000,3281760,1032,1032,1032,1032,3180
|