595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,185100,3966044004,1030,1030,1030,1030,0
|
|
20240807,185000,3966044004,1030,1030,1030,1030,0
|
|
20240807,184900,3966044004,1030,1030,1030,1030,0
|
|
20240807,184800,3966044004,1030,1030,1030,1030,0
|
|
20240807,184700,3966044004,1030,1030,1030,1030,0
|
|
20240807,184600,3966044004,1030,1030,1030,1030,0
|
|
20240807,184500,3966044004,1030,1030,1030,1030,0
|
|
20240807,184400,3966044004,1030,1030,1030,1030,0
|
|
20240807,184300,3966044004,1030,1030,1030,1030,0
|
|
20240807,184200,3966044004,1030,1030,1030,1030,0
|
|
20240807,184100,3966044004,1030,1030,1030,1030,0
|
|
20240807,184000,3966044004,1030,1030,1030,1030,0
|
|
20240807,183900,3966044004,1030,1030,1030,1030,0
|
|
20240807,183800,3966044004,1030,1030,1030,1030,0
|
|
20240807,183700,3966044004,1030,1030,1030,1030,0
|
|
20240807,183600,3966044004,1030,1030,1030,1030,0
|
|
20240807,183500,3966044004,1030,1030,1030,1030,0
|
|
20240807,183400,3966044004,1030,1030,1030,1030,0
|
|
20240807,183300,3966044004,1030,1030,1030,1030,0
|
|
20240807,183200,3966044004,1030,1030,1030,1030,0
|
|
20240807,183100,3966044004,1030,1030,1030,1030,0
|
|
20240807,183000,3966044004,1030,1030,1030,1030,0
|
|
20240807,182900,3966044004,1030,1030,1030,1030,0
|
|
20240807,182800,3966044004,1030,1030,1030,1030,0
|
|
20240807,182700,3966044004,1030,1030,1030,1030,0
|
|
20240807,182600,3966044004,1030,1030,1030,1030,0
|
|
20240807,182500,3966044004,1030,1030,1030,1030,0
|
|
20240807,182400,3966044004,1030,1030,1030,1030,0
|
|
20240807,182300,3966044004,1030,1030,1030,1030,0
|
|
20240807,182200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,182100,3966044004,1030,1030,1030,1030,0
|
|
20240807,182000,3966044004,1030,1030,1030,1030,0
|
|
20240807,181900,3966044004,1030,1030,1030,1030,0
|
|
20240807,181800,3966044004,1030,1030,1030,1030,0
|
|
20240807,181700,3966044004,1030,1030,1030,1030,0
|
|
20240807,181600,3966044004,1030,1030,1030,1030,0
|
|
20240807,181500,3966044004,1030,1030,1030,1030,0
|
|
20240807,181400,3966044004,1030,1030,1030,1030,0
|
|
20240807,181300,3966044004,1030,1030,1030,1030,0
|
|
20240807,181200,3966044004,1030,1030,1030,1030,0
|
|
20240807,181100,3966044004,1030,1030,1030,1030,0
|
|
20240807,181000,3966044004,1030,1030,1030,1030,0
|
|
20240807,180900,3966044004,1030,1030,1030,1030,0
|
|
20240807,180800,3966044004,1030,1030,1030,1030,0
|
|
20240807,180700,3966044004,1030,1030,1030,1030,0
|
|
20240807,180600,3966044004,1030,1030,1030,1030,0
|
|
20240807,180500,3966044004,1030,1030,1030,1030,0
|
|
20240807,180400,3966044004,1030,1030,1030,1030,0
|
|
20240807,180300,3966044004,1030,1030,1030,1030,0
|
|
20240807,180200,3966044004,1030,1030,1030,1030,0
|
|
20240807,180100,3966044004,1030,1030,1030,1030,0
|
|
20240807,180000,3966044004,1030,1030,1030,1030,0
|
|
20240807,175900,3966044004,1030,1030,1030,1030,0
|
|
20240807,175800,3966044004,1030,1030,1030,1030,0
|
|
20240807,175700,3966044004,1030,1030,1030,1030,0
|
|
20240807,175600,3966044004,1030,1030,1030,1030,0
|
|
20240807,175500,3966044004,1030,1030,1030,1030,0
|
|
20240807,175400,3966044004,1030,1030,1030,1030,0
|
|
20240807,175300,3966044004,1030,1030,1030,1030,0
|
|
20240807,175200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,175100,3966044004,1030,1030,1030,1030,0
|
|
20240807,175000,3966044004,1030,1030,1030,1030,0
|
|
20240807,174900,3966044004,1030,1030,1030,1030,0
|
|
20240807,174800,3966044004,1030,1030,1030,1030,0
|
|
20240807,174700,3966044004,1030,1030,1030,1030,0
|
|
20240807,174600,3966044004,1030,1030,1030,1030,0
|
|
20240807,174500,3966044004,1030,1030,1030,1030,0
|
|
20240807,174400,3966044004,1030,1030,1030,1030,0
|
|
20240807,174300,3966044004,1030,1030,1030,1030,0
|
|
20240807,174200,3966044004,1030,1030,1030,1030,0
|
|
20240807,174100,3966044004,1030,1030,1030,1030,0
|
|
20240807,174000,3966044004,1030,1030,1030,1030,0
|
|
20240807,173900,3966044004,1030,1030,1030,1030,0
|
|
20240807,173800,3966044004,1030,1030,1030,1030,0
|
|
20240807,173700,3966044004,1030,1030,1030,1030,0
|
|
20240807,173600,3966044004,1030,1030,1030,1030,0
|
|
20240807,173500,3966044004,1030,1030,1030,1030,0
|
|
20240807,173400,3966044004,1030,1030,1030,1030,0
|
|
20240807,173300,3966044004,1030,1030,1030,1030,0
|
|
20240807,173200,3966044004,1030,1030,1030,1030,0
|
|
20240807,173100,3966044004,1030,1030,1030,1030,0
|
|
20240807,173000,3966044004,1030,1030,1030,1030,0
|
|
20240807,172900,3966044004,1030,1030,1030,1030,0
|
|
20240807,172800,3966044004,1030,1030,1030,1030,0
|
|
20240807,172700,3966044004,1030,1030,1030,1030,0
|
|
20240807,172600,3966044004,1030,1030,1030,1030,0
|
|
20240807,172500,3966044004,1030,1030,1030,1030,0
|
|
20240807,172400,3966044004,1030,1030,1030,1030,0
|
|
20240807,172300,3966044004,1030,1030,1030,1030,0
|
|
20240807,172200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,172100,3966044004,1030,1030,1030,1030,0
|
|
20240807,172000,3966044004,1030,1030,1030,1030,0
|
|
20240807,171900,3966044004,1030,1030,1030,1030,0
|
|
20240807,171800,3966044004,1030,1030,1030,1030,0
|
|
20240807,171700,3966044004,1030,1030,1030,1030,0
|
|
20240807,171600,3966044004,1030,1030,1030,1030,0
|
|
20240807,171500,3966044004,1030,1030,1030,1030,0
|
|
20240807,171400,3966044004,1030,1030,1030,1030,0
|
|
20240807,171300,3966044004,1030,1030,1030,1030,0
|
|
20240807,171200,3966044004,1030,1030,1030,1030,0
|
|
20240807,171100,3966044004,1030,1030,1030,1030,0
|
|
20240807,171000,3966044004,1030,1030,1030,1030,0
|
|
20240807,170900,3966044004,1030,1030,1030,1030,0
|
|
20240807,170800,3966044004,1030,1030,1030,1030,0
|
|
20240807,170700,3966044004,1030,1030,1030,1030,0
|
|
20240807,170600,3966044004,1030,1030,1030,1030,0
|
|
20240807,170500,3966044004,1030,1030,1030,1030,0
|
|
20240807,170400,3966044004,1030,1030,1030,1030,0
|
|
20240807,170300,3966044004,1030,1030,1030,1030,0
|
|
20240807,170200,3966044004,1030,1030,1030,1030,0
|
|
20240807,170100,3966044004,1030,1030,1030,1030,0
|
|
20240807,170000,3966044004,1030,1030,1030,1030,0
|
|
20240807,165900,3966044004,1030,1030,1030,1030,0
|
|
20240807,165800,3966044004,1030,1030,1030,1030,0
|
|
20240807,165700,3966044004,1030,1030,1030,1030,0
|
|
20240807,165600,3966044004,1030,1030,1030,1030,0
|
|
20240807,165500,3966044004,1030,1030,1030,1030,0
|
|
20240807,165400,3966044004,1030,1030,1030,1030,0
|
|
20240807,165300,3966044004,1030,1030,1030,1030,0
|
|
20240807,165200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,165100,3966044004,1030,1030,1030,1030,0
|
|
20240807,165000,3966044004,1030,1030,1030,1030,0
|
|
20240807,164900,3966044004,1030,1030,1030,1030,0
|
|
20240807,164800,3966044004,1030,1030,1030,1030,0
|
|
20240807,164700,3966044004,1030,1030,1030,1030,0
|
|
20240807,164600,3966044004,1030,1030,1030,1030,0
|
|
20240807,164500,3966044004,1030,1030,1030,1030,0
|
|
20240807,164400,3966044004,1030,1030,1030,1030,0
|
|
20240807,164300,3966044004,1030,1030,1030,1030,0
|
|
20240807,164200,3966044004,1030,1030,1030,1030,0
|
|
20240807,164100,3966044004,1030,1030,1030,1030,0
|
|
20240807,164000,3966044004,1030,1030,1030,1030,0
|
|
20240807,163900,3966044004,1030,1030,1030,1030,0
|
|
20240807,163800,3966044004,1030,1030,1030,1030,0
|
|
20240807,163700,3966044004,1030,1030,1030,1030,0
|
|
20240807,163600,3966044004,1030,1030,1030,1030,0
|
|
20240807,163500,3966044004,1030,1030,1030,1030,0
|
|
20240807,163400,3966044004,1030,1030,1030,1030,0
|
|
20240807,163300,3966044004,1030,1030,1030,1030,0
|
|
20240807,163200,3966044004,1030,1030,1030,1030,0
|
|
20240807,163100,3966044004,1030,1030,1030,1030,0
|
|
20240807,163000,3966044004,1030,1030,1030,1030,0
|
|
20240807,162900,3966044004,1030,1030,1030,1030,0
|
|
20240807,162800,3966044004,1030,1030,1030,1030,0
|
|
20240807,162700,3966044004,1030,1030,1030,1030,0
|
|
20240807,162600,3966044004,1030,1030,1030,1030,0
|
|
20240807,162500,3966044004,1030,1030,1030,1030,0
|
|
20240807,162400,3966044004,1030,1030,1030,1030,0
|
|
20240807,162300,3966044004,1030,1030,1030,1030,0
|
|
20240807,162200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,162100,3966044004,1030,1030,1030,1030,0
|
|
20240807,162000,3966044004,1030,1030,1030,1030,0
|
|
20240807,161900,3966044004,1030,1030,1030,1030,0
|
|
20240807,161800,3966044004,1030,1030,1030,1030,0
|
|
20240807,161700,3966044004,1030,1030,1030,1030,0
|
|
20240807,161600,3966044004,1030,1030,1030,1030,0
|
|
20240807,161500,3966044004,1030,1030,1030,1030,0
|
|
20240807,161400,3966044004,1030,1030,1030,1030,0
|
|
20240807,161300,3966044004,1030,1030,1030,1030,0
|
|
20240807,161200,3966044004,1030,1030,1030,1030,0
|
|
20240807,161100,3966044004,1030,1030,1030,1030,0
|
|
20240807,161000,3966044004,1030,1030,1030,1030,0
|
|
20240807,160900,3966044004,1030,1030,1030,1030,0
|
|
20240807,160800,3966044004,1030,1030,1030,1030,0
|
|
20240807,160700,3966044004,1030,1030,1030,1030,0
|
|
20240807,160600,3966044004,1030,1030,1030,1030,0
|
|
20240807,160500,3966044004,1030,1030,1030,1030,0
|
|
20240807,160400,3966044004,1030,1030,1030,1030,0
|
|
20240807,160300,3966044004,1030,1030,1030,1030,0
|
|
20240807,160200,3966044004,1030,1030,1030,1030,0
|
|
20240807,160100,3966044004,1030,1030,1030,1030,0
|
|
20240807,160000,3966044004,1030,1030,1030,1030,0
|
|
20240807,155900,3966044004,1030,1030,1030,1030,0
|
|
20240807,155800,3966044004,1030,1030,1030,1030,0
|
|
20240807,155700,3966044004,1030,1030,1030,1030,0
|
|
20240807,155600,3966044004,1030,1030,1030,1030,0
|
|
20240807,155500,3966044004,1030,1030,1030,1030,0
|
|
20240807,155400,3966044004,1030,1030,1030,1030,0
|
|
20240807,155300,3966044004,1030,1030,1030,1030,0
|
|
20240807,155200,3966044004,1030,1030,1030,1030,17745
|
|
20240807,155100,3966044004,1030,1030,1030,1030,0
|
|
20240807,155000,3966044004,1030,1030,1030,1030,0
|
|
20240807,154900,3966044004,1030,1030,1030,1030,0
|
|
20240807,154800,3966044004,1030,1030,1030,1030,0
|
|
20240807,154700,3966044004,1030,1030,1030,1030,0
|
|
20240807,154600,3966044004,1030,1030,1030,1030,0
|
|
20240807,154500,3966044004,1030,1030,1030,1030,0
|
|
20240807,154400,3966044004,1030,1030,1030,1030,0
|
|
20240807,154300,3966044004,1030,1030,1030,1030,0
|
|
20240807,154200,3966044004,1030,1030,1030,1030,0
|
|
20240807,154100,3966044004,1030,1030,1030,1030,0
|
|
20240807,154000,3966044004,1030,1030,1030,1030,0
|
|
20240807,153900,3966044004,1030,1030,1030,1030,0
|
|
20240807,153800,3966044004,1030,1030,1030,1030,0
|
|
20240807,153700,3966044004,1030,1030,1030,1030,0
|
|
20240807,153600,3966044004,1030,1030,1030,1030,0
|
|
20240807,153500,3966044004,1030,1030,1030,1030,0
|
|
20240807,153400,3966044004,1030,1030,1030,1030,0
|
|
20240807,153300,3966044004,1030,1030,1030,1030,0
|
|
20240807,153200,3966044004,1030,1030,1030,1030,0
|
|
20240807,153100,3966044004,1030,1030,1030,1030,0
|
|
20240807,153000,3966044004,1030,1030,1030,1030,17745
|
|
20240807,152900,3947766654,1025,1025,1025,1025,0
|
|
20240807,152800,3947766654,1025,1025,1025,1025,0
|
|
20240807,152700,3947766654,1025,1025,1025,1025,0
|
|
20240807,152600,3947766654,1025,1025,1025,1025,0
|
|
20240807,152500,3947766654,1025,1025,1025,1025,0
|
|
20240807,152400,3947766654,1025,1025,1025,1025,0
|
|
20240807,152300,3947766654,1025,1025,1025,1025,0
|
|
20240807,152200,3947766654,1025,1025,1025,1025,0
|
|
20240807,152100,3947766654,1025,1025,1025,1025,0
|
|
20240807,152000,3947766654,1025,1025,1025,1025,0
|
|
20240807,151900,3947766654,1025,1024,1029,1024,4560
|
|
20240807,151800,3943092425,1024,1022,1024,1017,10473
|
|
20240807,151700,3932400945,1022,1019,1022,1016,7306
|
|
20240807,151600,3924970328,1020,1012,1020,1012,7485
|
|
20240807,151500,3917355325,1016,1020,1020,1011,12721
|
|
20240807,151400,3904445166,1020,1020,1021,1020,3305
|
|
20240807,151300,3901072797,1020,1027,1027,1020,31954
|
|
20240807,151200,3868447084,1025,1031,1031,1025,7843
|
|
20240807,151100,3860375659,1031,1036,1036,1031,6738
|
|
20240807,151000,3853407949,1036,1043,1044,1036,3803
|
|
20240807,150900,3849463865,1043,1034,1044,1033,2804
|
|
20240807,150800,3846558779,1035,1041,1044,1035,1851
|
|
20240807,150700,3844639007,1044,1044,1045,1037,1422
|
|
20240807,150600,3843160831,1044,1046,1046,1036,5593
|
|
20240807,150500,3837333387,1046,1050,1050,1044,7344
|
|
20240807,150400,3829654264,1048,1051,1051,1048,4352
|
|
20240807,150300,3825086808,1051,1051,1057,1051,702
|
|
20240807,150200,3824348410,1057,1051,1058,1051,798
|
|
20240807,150100,3823506034,1051,1057,1057,1051,948
|
|
20240807,150000,3822509673,1052,1056,1057,1052,133
|
|
20240807,145900,3822369459,1056,1056,1056,1052,306
|
|
20240807,145800,3822047539,1056,1052,1056,1050,3852
|
|
20240807,145700,3818001823,1051,1052,1052,1051,1086
|
|
20240807,145600,3816859801,1052,1056,1056,1052,479
|
|
20240807,145500,3816354687,1055,1050,1055,1050,225
|
|
20240807,145400,3816117432,1050,1050,1055,1050,935
|
|
20240807,145300,3815135677,1050,1053,1056,1050,96
|
|
20240807,145200,3815034680,1056,1052,1056,1050,1169
|
|
20240807,145100,3813806131,1052,1053,1053,1052,1855
|
|
20240807,145000,3811853470,1053,1056,1056,1053,2426
|
|
20240807,144900,3809294543,1061,1057,1062,1057,432
|
|
20240807,144800,3808837810,1061,1056,1061,1056,3377
|
|
20240807,144700,3805261500,1061,1061,1061,1061,21
|
|
20240807,144600,3805239219,1061,1056,1061,1056,1001
|
|
20240807,144500,3804182158,1056,1062,1062,1056,104
|
|
20240807,144400,3804072310,1062,1058,1062,1054,7247
|
|
20240807,144300,3796400008,1057,1057,1057,1054,355
|
|
20240807,144200,3796025685,1058,1054,1058,1053,2130
|
|
20240807,144100,3793772690,1053,1053,1053,1053,40
|
|
20240807,144000,3793730570,1053,1053,1053,1053,1000
|
|
20240807,143900,3792677570,1054,1053,1054,1053,1145
|
|
20240807,143800,3791471180,1053,1059,1060,1053,16783
|
|
20240807,143700,3773757663,1061,1061,1061,1061,71
|
|
20240807,143600,3773682332,1061,1060,1061,1060,159
|
|
20240807,143500,3773513640,1061,1061,1061,1061,0
|
|
20240807,143400,3773513640,1061,1061,1061,1061,3
|
|
20240807,143300,3773510457,1058,1060,1060,1058,6299
|
|
20240807,143200,3766842313,1061,1061,1061,1061,1
|
|
20240807,143100,3766841252,1059,1060,1061,1059,10354
|
|
20240807,143000,3755866199,1063,1063,1063,1063,0
|
|
20240807,142900,3755866199,1063,1059,1063,1059,8006
|
|
20240807,142800,3747387835,1059,1059,1059,1059,12092
|
|
20240807,142700,3734582407,1060,1062,1062,1060,5252
|
|
20240807,142600,3729015280,1060,1059,1060,1059,1077
|
|
20240807,142500,3727873710,1060,1060,1060,1060,51
|
|
20240807,142400,3727819650,1058,1060,1060,1058,4075
|
|
20240807,142300,3723505530,1060,1060,1062,1060,139
|
|
20240807,142200,3723358188,1063,1063,1063,1063,10
|
|
20240807,142100,3723347558,1064,1060,1064,1060,2464
|
|
20240807,142000,3720732976,1060,1062,1065,1060,63
|
|
20240807,141900,3720666103,1060,1062,1064,1060,605
|
|
20240807,141800,3720022702,1060,1062,1062,1060,527
|
|
20240807,141700,3719464080,1060,1059,1061,1059,195
|
|
20240807,141600,3719257467,1059,1058,1059,1057,23
|
|
20240807,141500,3719233135,1059,1059,1060,1059,4
|
|
20240807,141400,3719228898,1056,1056,1056,1056,97
|
|
20240807,141300,3719126466,1056,1056,1056,1056,100
|
|
20240807,141200,3719020866,1057,1057,1057,1057,109
|
|
20240807,141100,3718905653,1054,1054,1054,1054,0
|
|
20240807,141000,3718905653,1054,1053,1054,1053,6156
|
|
20240807,140900,3712417329,1047,1047,1047,1047,0
|
|
20240807,140800,3712417329,1047,1049,1049,1047,4582
|
|
20240807,140700,3707612932,1058,1049,1058,1048,79
|
|
20240807,140600,3707530014,1049,1051,1051,1048,2037
|
|
20240807,140500,3705392097,1051,1056,1058,1051,2425
|
|
20240807,140400,3702840923,1058,1057,1058,1057,104
|
|
20240807,140300,3702730892,1054,1054,1054,1054,23
|
|
20240807,140200,3702706650,1054,1055,1055,1054,27
|
|
20240807,140100,3702678190,1054,1054,1054,1054,1
|
|
20240807,140000,3702677136,1053,1053,1053,1053,0
|
|
20240807,135900,3702677136,1053,1055,1062,1053,1018
|
|
20240807,135800,3701604191,1054,1057,1057,1054,2965
|
|
20240807,135700,3698476511,1057,1061,1061,1057,587
|
|
20240807,135600,3697855402,1062,1059,1063,1059,636
|
|
20240807,135500,3697181871,1060,1059,1060,1059,90
|
|
20240807,135400,3697086559,1061,1063,1063,1061,13
|
|
20240807,135300,3697072764,1060,1060,1063,1059,3421
|
|
20240807,135200,3693448901,1060,1060,1060,1060,71
|
|
20240807,135100,3693373641,1060,1059,1063,1059,1002
|
|
20240807,135000,3692312518,1059,1059,1059,1059,1610
|
|
20240807,134900,3690607528,1059,1056,1060,1056,6324
|
|
20240807,134800,3683928102,1056,1056,1056,1056,300
|
|
20240807,134700,3683611302,1056,1056,1056,1056,100
|
|
20240807,134600,3683505702,1056,1056,1056,1051,5358
|
|
20240807,134500,3677865047,1056,1056,1056,1056,638
|
|
20240807,134400,3677191319,1056,1056,1056,1055,2268
|
|
20240807,134300,3674796679,1058,1062,1062,1058,5918
|
|
20240807,134200,3668518454,1061,1062,1062,1061,2613
|
|
20240807,134100,3665744998,1063,1063,1063,1063,226
|
|
20240807,134000,3665504760,1063,1063,1063,1063,1
|
|
20240807,133900,3665503697,1059,1063,1063,1059,55
|
|
20240807,133800,3665445301,1063,1063,1063,1063,210
|
|
20240807,133700,3665222071,1062,1059,1062,1059,1185
|
|
20240807,133600,3663965766,1061,1061,1061,1061,30
|
|
20240807,133500,3663933936,1059,1059,1060,1059,941
|
|
20240807,133400,3662937357,1059,1060,1060,1059,776
|
|
20240807,133300,3662115165,1059,1060,1062,1059,3949
|
|
20240807,133200,3657933082,1060,1059,1060,1059,420
|
|
20240807,133100,3657488231,1059,1056,1059,1056,1314
|
|
20240807,133000,3656098753,1055,1055,1055,1055,63
|
|
20240807,132900,3656032288,1055,1055,1055,1055,611
|
|
20240807,132800,3655387683,1059,1055,1060,1055,16
|
|
20240807,132700,3655370778,1055,1058,1060,1055,2009
|
|
20240807,132600,3653251057,1060,1061,1061,1055,124
|
|
20240807,132500,3653120209,1062,1063,1063,1055,50
|
|
20240807,132400,3653067172,1064,1062,1065,1062,420
|
|
20240807,132300,3652620280,1063,1062,1063,1062,400
|
|
20240807,132200,3652195085,1063,1052,1065,1052,18
|
|
20240807,132100,3652175955,1051,1052,1052,1049,482
|
|
20240807,132000,3651669928,1053,1058,1059,1053,1649
|
|
20240807,131900,3649927001,1059,1045,1059,1045,50724
|
|
20240807,131800,3596784597,1045,1058,1058,1045,25851
|
|
20240807,131700,3569558485,1058,1060,1060,1057,17986
|
|
20240807,131600,3550519059,1064,1060,1065,1060,3869
|
|
20240807,131500,3546417905,1065,1061,1065,1060,467
|
|
20240807,131400,3545921816,1065,1059,1066,1059,1876
|
|
20240807,131300,3543933324,1067,1065,1067,1059,15751
|
|
20240807,131200,3527224198,1066,1063,1067,1062,56
|
|
20240807,131100,3527164662,1064,1063,1066,1063,1820
|
|
20240807,131000,3525228574,1062,1062,1062,1062,6
|
|
20240807,130900,3525222202,1063,1063,1064,1061,1766
|
|
20240807,130800,3523346164,1064,1060,1064,1060,1200
|
|
20240807,130700,3522073338,1062,1059,1062,1059,521
|
|
20240807,130600,3521520920,1059,1062,1062,1059,882
|
|
20240807,130500,3520586877,1058,1058,1064,1058,1335
|
|
20240807,130400,3519173276,1058,1060,1060,1058,337
|
|
20240807,130300,3518816513,1060,1058,1060,1058,813
|
|
20240807,130200,3517956339,1058,1058,1058,1058,0
|
|
20240807,130100,3517956339,1058,1059,1059,1057,2100
|
|
20240807,130000,3515733639,1057,1058,1058,1057,2417
|
|
20240807,125900,3513178415,1058,1059,1059,1056,5535
|
|
20240807,125800,3507325050,1059,1065,1065,1059,5137
|
|
20240807,125700,3501884381,1059,1060,1065,1059,1415
|
|
20240807,125600,3500384468,1067,1067,1067,1059,1728
|
|
20240807,125500,3498552768,1060,1067,1067,1060,1683
|
|
20240807,125400,3496768578,1067,1062,1068,1060,3851
|
|
20240807,125300,3492682518,1068,1062,1068,1062,525
|
|
20240807,125200,3492124956,1068,1062,1068,1061,1706
|
|
20240807,125100,3490304288,1062,1061,1063,1061,5615
|
|
20240807,125000,3484341770,1068,1062,1068,1062,6082
|
|
20240807,124900,3477861292,1062,1062,1062,1062,39
|
|
20240807,124800,3477819874,1062,1062,1063,1062,811
|
|
20240807,124700,3476957783,1063,1063,1063,1056,19206
|
|
20240807,124600,3456624228,1060,1060,1060,1059,786
|
|
20240807,124500,3455791105,1063,1063,1063,1063,1
|
|
20240807,124400,3455790042,1060,1060,1060,1060,450
|
|
20240807,124300,3455313042,1062,1061,1062,1060,698
|
|
20240807,124200,3454571769,1061,1060,1061,1060,2
|
|
20240807,124100,3454569648,1061,1060,1062,1060,753
|
|
20240807,124000,3453770665,1060,1060,1060,1059,709
|
|
20240807,123900,3453019831,1060,1062,1064,1060,16
|
|
20240807,123800,3453002858,1060,1060,1062,1060,173
|
|
20240807,123700,3452819469,1061,1062,1064,1060,701
|
|
20240807,123600,3452076397,1060,1060,1060,1060,564
|
|
20240807,123500,3451478557,1060,1064,1064,1059,104
|
|
20240807,123400,3451367940,1064,1057,1064,1056,1319
|
|
20240807,123300,3449973040,1057,1062,1065,1055,15361
|
|
20240807,123200,3433728758,1063,1061,1066,1060,422
|
|
20240807,123100,3433281415,1060,1060,1066,1060,1522
|
|
20240807,123000,3431668061,1060,1061,1061,1060,809
|
|
20240807,122900,3430810504,1060,1059,1060,1059,1430
|
|
20240807,122800,3429295294,1059,1060,1066,1059,220
|
|
20240807,122700,3429062148,1060,1062,1068,1060,1065
|
|
20240807,122600,3427925379,1061,1056,1061,1056,1827
|
|
20240807,122500,3425994109,1057,1064,1064,1057,7965
|
|
20240807,122400,3417563092,1064,1060,1065,1059,2100
|
|
20240807,122300,3415335668,1060,1061,1065,1060,2955
|
|
20240807,122200,3412201461,1062,1065,1065,1059,7
|
|
20240807,122100,3412194022,1059,1059,1067,1059,1685
|
|
20240807,122000,3410407626,1058,1061,1062,1058,15585
|
|
20240807,121900,3393879710,1068,1062,1068,1061,6211
|
|
20240807,121800,3387286104,1062,1066,1069,1062,6049
|
|
20240807,121700,3380848224,1066,1067,1070,1066,4357
|
|
20240807,121600,3376203618,1067,1067,1071,1066,715
|
|
20240807,121500,3375440691,1066,1072,1072,1066,2
|
|
20240807,121400,3375438553,1073,1067,1073,1066,641
|
|
20240807,121300,3374753807,1072,1068,1072,1067,533
|
|
20240807,121200,3374184585,1072,1067,1072,1066,1786
|
|
20240807,121100,3372280187,1067,1068,1068,1066,3518
|
|
20240807,121000,3368528502,1072,1073,1073,1067,585
|
|
20240807,120900,3367903732,1067,1068,1073,1067,75
|
|
20240807,120800,3367823699,1066,1066,1067,1066,6
|
|
20240807,120700,3367817302,1067,1068,1070,1065,6
|
|
20240807,120600,3367810895,1073,1066,1073,1065,2381
|
|
20240807,120500,3365274957,1066,1064,1066,1064,516
|
|
20240807,120400,3364725697,1074,1070,1074,1063,28611
|
|
20240807,120300,3334133619,1070,1074,1074,1069,1293
|
|
20240807,120200,3332749802,1075,1075,1075,1075,501
|
|
20240807,120100,3332211227,1074,1072,1075,1068,376
|
|
20240807,120000,3331809583,1066,1077,1077,1066,6493
|
|
20240807,115900,3324857811,1077,1079,1080,1076,1504
|
|
20240807,115800,3323236955,1079,1084,1084,1078,3721
|
|
20240807,115700,3319215768,1080,1074,1086,1070,26756
|
|
20240807,115600,3290370118,1075,1069,1076,1069,1050
|
|
20240807,115500,3289244326,1072,1070,1072,1069,1545
|
|
20240807,115400,3287591103,1071,1073,1074,1068,8020
|
|
20240807,115300,3279008547,1074,1078,1078,1072,5308
|
|
20240807,115200,3273306560,1078,1077,1078,1077,1667
|
|
20240807,115100,3271510488,1077,1078,1078,1074,727
|
|
20240807,115000,3270728870,1074,1079,1079,1074,3618
|
|
20240807,114900,3266832477,1079,1073,1079,1073,7929
|
|
20240807,114800,3258312361,1073,1071,1073,1071,6503
|
|
20240807,114700,3251339510,1071,1068,1071,1068,4233
|
|
20240807,114600,3246807801,1067,1067,1067,1066,17
|
|
20240807,114500,3246789674,1068,1067,1068,1065,4573
|
|
20240807,114400,3241919417,1065,1067,1067,1065,551
|
|
20240807,114300,3241331753,1068,1069,1070,1068,4
|
|
20240807,114200,3241327478,1069,1069,1069,1069,1256
|
|
20240807,114100,3239984814,1068,1068,1068,1068,1
|
|
20240807,114000,3239983746,1068,1068,1068,1068,314
|
|
20240807,113900,3239648394,1067,1066,1067,1065,1145
|
|
20240807,113800,3238427826,1068,1066,1068,1066,1329
|
|
20240807,113700,3237009116,1067,1067,1067,1067,79
|
|
20240807,113600,3236924823,1066,1067,1067,1065,27
|
|
20240807,113500,3236896041,1063,1068,1068,1063,418
|
|
20240807,113400,3236449853,1066,1067,1069,1066,2303
|
|
20240807,113300,3233988002,1068,1068,1068,1063,1497
|
|
20240807,113200,3232392498,1063,1065,1065,1063,3761
|
|
20240807,113100,3228391095,1068,1068,1068,1065,1091
|
|
20240807,113000,3227226317,1065,1065,1067,1065,1127
|
|
20240807,112900,3226025938,1065,1066,1066,1064,737
|
|
20240807,112800,3225240483,1066,1069,1069,1065,70
|
|
20240807,112700,3225165674,1069,1068,1069,1066,714
|
|
20240807,112600,3224403464,1068,1066,1068,1065,383
|
|
20240807,112500,3223995300,1068,1068,1068,1067,11
|
|
20240807,112400,3223983555,1068,1067,1068,1067,1837
|
|
20240807,112300,3222023423,1067,1069,1069,1067,1098
|
|
20240807,112200,3220850761,1069,1067,1069,1065,354
|
|
20240807,112100,3220473039,1067,1064,1071,1064,9246
|
|
20240807,112000,3210576711,1063,1057,1063,1057,22509
|
|
20240807,111900,3186709070,1057,1050,1057,1050,5415
|
|
20240807,111800,3180992363,1056,1056,1056,1045,5162
|
|
20240807,111700,3175589602,1055,1057,1057,1055,37
|
|
20240807,111600,3175550495,1058,1047,1058,1047,109
|
|
20240807,111500,3175436322,1045,1049,1049,1042,4010
|
|
20240807,111400,3171249671,1050,1051,1051,1050,5468
|
|
20240807,111300,3165504847,1051,1055,1055,1051,5018
|
|
20240807,111200,3160221686,1056,1057,1057,1056,1085
|
|
20240807,111100,3159074874,1056,1059,1059,1056,15
|
|
20240807,111000,3159058995,1059,1052,1059,1052,369
|
|
20240807,110900,3158668497,1057,1059,1059,1051,3206
|
|
20240807,110800,3155296325,1059,1056,1062,1056,93
|
|
20240807,110700,3155197883,1052,1052,1053,1051,4457
|
|
20240807,110600,3150509501,1052,1052,1056,1052,6726
|
|
20240807,110500,3143431987,1053,1058,1058,1053,3313
|
|
20240807,110400,3139928778,1058,1067,1069,1056,19535
|
|
20240807,110300,3119220570,1065,1065,1071,1065,3950
|
|
20240807,110200,3115013761,1067,1071,1073,1067,5064
|
|
20240807,110100,3109599212,1075,1069,1076,1069,11371
|
|
20240807,110000,3097415541,1069,1069,1071,1067,2176
|
|
20240807,105900,3095086093,1066,1072,1072,1065,829
|
|
20240807,105800,3094202669,1065,1070,1072,1065,4131
|
|
20240807,105700,3089796086,1070,1071,1075,1069,620
|
|
20240807,105600,3089131119,1069,1076,1076,1068,114
|
|
20240807,105500,3089009253,1068,1079,1080,1065,25909
|
|
20240807,105400,3061222703,1073,1074,1080,1071,7435
|
|
20240807,105300,3053210522,1074,1074,1074,1066,4713
|
|
20240807,105200,3048156853,1075,1062,1077,1062,56067
|
|
20240807,105100,2988206570,1062,1060,1062,1057,11779
|
|
20240807,105000,2975712108,1059,1050,1060,1050,15551
|
|
20240807,104900,2959246451,1050,1040,1054,1036,6413
|
|
20240807,104800,2952531583,1039,1047,1048,1039,9057
|
|
20240807,104700,2943069078,1048,1058,1058,1048,24973
|
|
20240807,104600,2916850537,1060,1063,1063,1048,10846
|
|
20240807,104500,2905334906,1061,1039,1071,1039,74515
|
|
20240807,104400,2827144765,1039,1037,1040,1037,1067
|
|
20240807,104300,2826035173,1039,1039,1040,1036,5876
|
|
20240807,104200,2819928338,1039,1028,1039,1022,19809
|
|
20240807,104100,2799477106,1022,1031,1031,1022,23187
|
|
20240807,104000,2775689730,1031,1030,1031,1029,4497
|
|
20240807,103900,2771059219,1030,1032,1032,1030,978
|
|
20240807,103800,2770051229,1032,1032,1032,1031,710
|
|
20240807,103700,2769319009,1032,1032,1032,1030,2159
|
|
20240807,103600,2767094471,1032,1033,1033,1030,5123
|
|
20240807,103500,2761812778,1033,1032,1033,1032,1416
|
|
20240807,103400,2760350550,1032,1028,1032,1028,4617
|
|
20240807,103300,2755591268,1028,1028,1029,1028,851
|
|
20240807,103200,2754716439,1029,1029,1029,1028,1467
|
|
20240807,103100,2753207954,1029,1028,1030,1028,1521
|
|
20240807,103000,2751643835,1030,1029,1030,1029,621
|
|
20240807,102900,2751004206,1031,1032,1032,1026,3450
|
|
20240807,102800,2747461082,1032,1031,1032,1030,482
|
|
20240807,102700,2746964437,1030,1031,1031,1030,1157
|
|
20240807,102600,2745772071,1031,1031,1031,1031,397
|
|
20240807,102500,2745362764,1026,1026,1031,1024,8475
|
|
20240807,102400,2736681978,1023,1022,1023,1022,5421
|
|
20240807,102300,2731139681,1023,1026,1026,1022,22143
|
|
20240807,102200,2708506017,1026,1028,1032,1022,22801
|
|
20240807,102100,2685146270,1032,1033,1033,1029,7940
|
|
20240807,102000,2676968611,1033,1032,1033,1030,2859
|
|
20240807,101900,2674019019,1032,1029,1032,1028,94
|
|
20240807,101800,2673922341,1026,1027,1029,1026,4923
|
|
20240807,101700,2668870613,1027,1027,1028,1026,880
|
|
20240807,101600,2667967104,1027,1029,1029,1026,940
|
|
20240807,101500,2667002118,1027,1025,1029,1025,1035
|
|
20240807,101400,2665938681,1023,1033,1033,1023,3866
|
|
20240807,101300,2661977018,1031,1030,1034,1030,371
|
|
20240807,101200,2661593578,1035,1031,1035,1025,20967
|
|
20240807,101100,2640042176,1035,1041,1041,1030,10194
|
|
20240807,101000,2629512803,1041,1049,1049,1039,9127
|
|
20240807,100900,2620013418,1041,1042,1049,1040,1849
|
|
20240807,100800,2618087869,1042,1047,1047,1042,623
|
|
20240807,100700,2617436188,1043,1042,1047,1042,62
|
|
20240807,100600,2617371568,1041,1043,1048,1040,15938
|
|
20240807,100500,2600768008,1042,1057,1057,1040,10771
|
|
20240807,100400,2589453370,1057,1065,1065,1056,11850
|
|
20240807,100300,2576917361,1067,1067,1067,1064,2228
|
|
20240807,100200,2574544490,1068,1070,1070,1058,8230
|
|
20240807,100100,2565787606,1070,1066,1070,1066,15110
|
|
20240807,100000,2549626385,1067,1060,1067,1057,15076
|
|
20240807,095900,2533618464,1057,1063,1068,1057,8785
|
|
20240807,095800,2524289410,1064,1050,1064,1050,24749
|
|
20240807,095700,2498255342,1049,1046,1050,1046,3271
|
|
20240807,095600,2494821348,1046,1046,1057,1045,21968
|
|
20240807,095500,2471753793,1045,1042,1046,1040,9838
|
|
20240807,095400,2461487207,1040,1037,1041,1037,7587
|
|
20240807,095300,2453602140,1036,1036,1036,1035,3621
|
|
20240807,095200,2449853864,1036,1036,1037,1034,73
|
|
20240807,095100,2449778236,1033,1031,1035,1031,21063
|
|
20240807,095000,2427978413,1030,1036,1036,1030,3180
|
|
20240807,094900,2424696040,1035,1028,1035,1024,8894
|
|
20240807,094800,2415547063,1023,1030,1030,1023,12847
|
|
20240807,094700,2402364805,1031,1032,1034,1027,21182
|
|
20240807,094600,2380561099,1032,1032,1033,1031,5087
|
|
20240807,094500,2375312902,1032,1031,1032,1029,7338
|
|
20240807,094400,2367752419,1031,1029,1031,1027,9369
|
|
20240807,094300,2358108632,1029,1030,1032,1027,3813
|
|
20240807,094200,2354184722,1030,1033,1034,1030,2605
|
|
20240807,094100,2351494720,1032,1029,1032,1027,5809
|
|
20240807,094000,2345519165,1031,1031,1031,1028,16296
|
|
20240807,093900,2328729091,1031,1034,1034,1028,7769
|
|
20240807,093800,2320713604,1033,1038,1038,1030,13114
|
|
20240807,093700,2307152931,1038,1032,1038,1028,7256
|
|
20240807,093600,2299673319,1036,1031,1039,1028,32502
|
|
20240807,093500,2266040208,1031,1024,1031,1020,25453
|
|
20240807,093400,2239936110,1024,1024,1024,1020,3819
|
|
20240807,093300,2236027658,1024,1019,1024,1016,5109
|
|
20240807,093200,2230813194,1018,1020,1020,1014,10075
|
|
20240807,093100,2220551954,1020,1016,1020,1015,472
|
|
20240807,093000,2220072605,1016,1016,1020,1015,3561
|
|
20240807,092900,2216457216,1016,1018,1018,1015,6543
|
|
20240807,092800,2209801912,1018,1022,1028,1018,16383
|
|
20240807,092700,2193001943,1025,1016,1026,1016,26907
|
|
20240807,092600,2165527361,1015,1016,1016,1010,13992
|
|
20240807,092500,2151360325,1016,1010,1016,1010,9444
|
|
20240807,092400,2141793663,1008,1006,1010,1004,7428
|
|
20240807,092300,2134313545,1004,1004,1014,1004,15169
|
|
20240807,092200,2119024071,1000,1004,1004,1000,9905
|
|
20240807,092100,2109098577,1004,1015,1016,1004,13444
|
|
20240807,092000,2095524949,1014,1008,1015,1008,11706
|
|
20240807,091900,2083675594,1007,1003,1008,1003,9015
|
|
20240807,091800,2074614092,997,998,1002,995,121301
|
|
20240807,091700,1953772397,998,1003,1003,997,14279
|
|
20240807,091600,1939508873,1003,997,1004,995,33964
|
|
20240807,091500,1905567012,997,1010,1010,994,84061
|
|
20240807,091400,1821420071,1010,1010,1014,1007,59680
|
|
20240807,091300,1761176271,1006,1001,1015,1000,63715
|
|
20240807,091200,1697115702,1000,1023,1023,1000,70249
|
|
20240807,091100,1626071851,1024,1023,1027,1018,75984
|
|
20240807,091000,1548249630,1023,1021,1025,1017,19460
|
|
20240807,090900,1528379878,1021,1015,1025,1015,37326
|
|
20240807,090800,1490230590,1012,1026,1030,1011,65208
|
|
20240807,090700,1423704100,1028,1029,1038,1022,69061
|
|
20240807,090600,1352511043,1029,1035,1041,1026,76971
|
|
20240807,090500,1272773493,1038,1028,1038,1016,78364
|
|
20240807,090400,1192162305,1028,1037,1048,1010,283412
|
|
20240807,090300,899204194,1050,1050,1050,1050,0
|
|
20240807,090200,899204194,1050,1022,1050,1022,879847
|
|
20240807,090100,0,1260,1260,1260,1260,0
|
|
20240807,090000,0,1260,1260,1260,1260,0
|