595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185200,404948018,1017,1017,1017,1017,1899
|
|
20240808,185100,404948018,1017,1017,1017,1017,0
|
|
20240808,185000,404948018,1017,1017,1017,1017,0
|
|
20240808,184900,404948018,1017,1017,1017,1017,0
|
|
20240808,184800,404948018,1017,1017,1017,1017,0
|
|
20240808,184700,404948018,1017,1017,1017,1017,0
|
|
20240808,184600,404948018,1017,1017,1017,1017,0
|
|
20240808,184500,404948018,1017,1017,1017,1017,0
|
|
20240808,184400,404948018,1017,1017,1017,1017,0
|
|
20240808,184300,404948018,1017,1017,1017,1017,0
|
|
20240808,184200,404948018,1017,1017,1017,1017,0
|
|
20240808,184100,404948018,1017,1017,1017,1017,0
|
|
20240808,184000,404948018,1017,1017,1017,1017,0
|
|
20240808,183900,404948018,1017,1017,1017,1017,0
|
|
20240808,183800,404948018,1017,1017,1017,1017,0
|
|
20240808,183700,404948018,1017,1017,1017,1017,0
|
|
20240808,183600,404948018,1017,1017,1017,1017,0
|
|
20240808,183500,404948018,1017,1017,1017,1017,0
|
|
20240808,183400,404948018,1017,1017,1017,1017,0
|
|
20240808,183300,404948018,1017,1017,1017,1017,0
|
|
20240808,183200,404948018,1017,1017,1017,1017,0
|
|
20240808,183100,404948018,1017,1017,1017,1017,0
|
|
20240808,183000,404948018,1017,1017,1017,1017,0
|
|
20240808,182900,404948018,1017,1017,1017,1017,0
|
|
20240808,182800,404948018,1017,1017,1017,1017,0
|
|
20240808,182700,404948018,1017,1017,1017,1017,0
|
|
20240808,182600,404948018,1017,1017,1017,1017,0
|
|
20240808,182500,404948018,1017,1017,1017,1017,0
|
|
20240808,182400,404948018,1017,1017,1017,1017,0
|
|
20240808,182300,404948018,1017,1017,1017,1017,0
|
|
20240808,182200,404948018,1017,1017,1017,1017,1899
|
|
20240808,182100,404948018,1017,1017,1017,1017,0
|
|
20240808,182000,404948018,1017,1017,1017,1017,0
|
|
20240808,181900,404948018,1017,1017,1017,1017,0
|
|
20240808,181800,404948018,1017,1017,1017,1017,0
|
|
20240808,181700,404948018,1017,1017,1017,1017,0
|
|
20240808,181600,404948018,1017,1017,1017,1017,0
|
|
20240808,181500,404948018,1017,1017,1017,1017,0
|
|
20240808,181400,404948018,1017,1017,1017,1017,0
|
|
20240808,181300,404948018,1017,1017,1017,1017,0
|
|
20240808,181200,404948018,1017,1017,1017,1017,0
|
|
20240808,181100,404948018,1017,1017,1017,1017,0
|
|
20240808,181000,404948018,1017,1017,1017,1017,0
|
|
20240808,180900,404948018,1017,1017,1017,1017,0
|
|
20240808,180800,404948018,1017,1017,1017,1017,0
|
|
20240808,180700,404948018,1017,1017,1017,1017,0
|
|
20240808,180600,404948018,1017,1017,1017,1017,0
|
|
20240808,180500,404948018,1017,1017,1017,1017,0
|
|
20240808,180400,404948018,1017,1017,1017,1017,0
|
|
20240808,180300,404948018,1017,1017,1017,1017,0
|
|
20240808,180200,404948018,1017,1017,1017,1017,0
|
|
20240808,180100,404948018,1017,1017,1017,1017,0
|
|
20240808,180000,404948018,1017,1017,1017,1017,0
|
|
20240808,175900,404948018,1017,1017,1017,1017,0
|
|
20240808,175800,404948018,1017,1017,1017,1017,0
|
|
20240808,175700,404948018,1017,1017,1017,1017,0
|
|
20240808,175600,404948018,1017,1017,1017,1017,0
|
|
20240808,175500,404948018,1017,1017,1017,1017,0
|
|
20240808,175400,404948018,1017,1017,1017,1017,0
|
|
20240808,175300,404948018,1017,1017,1017,1017,0
|
|
20240808,175200,404948018,1017,1017,1017,1017,1899
|
|
20240808,175100,404948018,1017,1017,1017,1017,0
|
|
20240808,175000,404948018,1017,1017,1017,1017,0
|
|
20240808,174900,404948018,1017,1017,1017,1017,0
|
|
20240808,174800,404948018,1017,1017,1017,1017,0
|
|
20240808,174700,404948018,1017,1017,1017,1017,0
|
|
20240808,174600,404948018,1017,1017,1017,1017,0
|
|
20240808,174500,404948018,1017,1017,1017,1017,0
|
|
20240808,174400,404948018,1017,1017,1017,1017,0
|
|
20240808,174300,404948018,1017,1017,1017,1017,0
|
|
20240808,174200,404948018,1017,1017,1017,1017,0
|
|
20240808,174100,404948018,1017,1017,1017,1017,0
|
|
20240808,174000,404948018,1017,1017,1017,1017,0
|
|
20240808,173900,404948018,1017,1017,1017,1017,0
|
|
20240808,173800,404948018,1017,1017,1017,1017,0
|
|
20240808,173700,404948018,1017,1017,1017,1017,0
|
|
20240808,173600,404948018,1017,1017,1017,1017,0
|
|
20240808,173500,404948018,1017,1017,1017,1017,0
|
|
20240808,173400,404948018,1017,1017,1017,1017,0
|
|
20240808,173300,404948018,1017,1017,1017,1017,0
|
|
20240808,173200,404948018,1017,1017,1017,1017,0
|
|
20240808,173100,404948018,1017,1017,1017,1017,0
|
|
20240808,173000,404948018,1017,1017,1017,1017,0
|
|
20240808,172900,404948018,1017,1017,1017,1017,0
|
|
20240808,172800,404948018,1017,1017,1017,1017,0
|
|
20240808,172700,404948018,1017,1017,1017,1017,0
|
|
20240808,172600,404948018,1017,1017,1017,1017,0
|
|
20240808,172500,404948018,1017,1017,1017,1017,0
|
|
20240808,172400,404948018,1017,1017,1017,1017,0
|
|
20240808,172300,404948018,1017,1017,1017,1017,0
|
|
20240808,172200,404948018,1017,1017,1017,1017,1899
|
|
20240808,172100,404948018,1017,1017,1017,1017,0
|
|
20240808,172000,404948018,1017,1017,1017,1017,0
|
|
20240808,171900,404948018,1017,1017,1017,1017,0
|
|
20240808,171800,404948018,1017,1017,1017,1017,0
|
|
20240808,171700,404948018,1017,1017,1017,1017,0
|
|
20240808,171600,404948018,1017,1017,1017,1017,0
|
|
20240808,171500,404948018,1017,1017,1017,1017,0
|
|
20240808,171400,404948018,1017,1017,1017,1017,0
|
|
20240808,171300,404948018,1017,1017,1017,1017,0
|
|
20240808,171200,404948018,1017,1017,1017,1017,0
|
|
20240808,171100,404948018,1017,1017,1017,1017,0
|
|
20240808,171000,404948018,1017,1017,1017,1017,0
|
|
20240808,170900,404948018,1017,1017,1017,1017,0
|
|
20240808,170800,404948018,1017,1017,1017,1017,0
|
|
20240808,170700,404948018,1017,1017,1017,1017,0
|
|
20240808,170600,404948018,1017,1017,1017,1017,0
|
|
20240808,170500,404948018,1017,1017,1017,1017,0
|
|
20240808,170400,404948018,1017,1017,1017,1017,0
|
|
20240808,170300,404948018,1017,1017,1017,1017,0
|
|
20240808,170200,404948018,1017,1017,1017,1017,0
|
|
20240808,170100,404948018,1017,1017,1017,1017,0
|
|
20240808,170000,404948018,1017,1017,1017,1017,0
|
|
20240808,165900,404948018,1017,1017,1017,1017,0
|
|
20240808,165800,404948018,1017,1017,1017,1017,0
|
|
20240808,165700,404948018,1017,1017,1017,1017,0
|
|
20240808,165600,404948018,1017,1017,1017,1017,0
|
|
20240808,165500,404948018,1017,1017,1017,1017,0
|
|
20240808,165400,404948018,1017,1017,1017,1017,0
|
|
20240808,165300,404948018,1017,1017,1017,1017,0
|
|
20240808,165200,404948018,1017,1017,1017,1017,1899
|
|
20240808,165100,404948018,1017,1017,1017,1017,0
|
|
20240808,165000,404948018,1017,1017,1017,1017,0
|
|
20240808,164900,404948018,1017,1017,1017,1017,0
|
|
20240808,164800,404948018,1017,1017,1017,1017,0
|
|
20240808,164700,404948018,1017,1017,1017,1017,0
|
|
20240808,164600,404948018,1017,1017,1017,1017,0
|
|
20240808,164500,404948018,1017,1017,1017,1017,0
|
|
20240808,164400,404948018,1017,1017,1017,1017,0
|
|
20240808,164300,404948018,1017,1017,1017,1017,0
|
|
20240808,164200,404948018,1017,1017,1017,1017,0
|
|
20240808,164100,404948018,1017,1017,1017,1017,0
|
|
20240808,164000,404948018,1017,1017,1017,1017,0
|
|
20240808,163900,404948018,1017,1017,1017,1017,0
|
|
20240808,163800,404948018,1017,1017,1017,1017,0
|
|
20240808,163700,404948018,1017,1017,1017,1017,0
|
|
20240808,163600,404948018,1017,1017,1017,1017,0
|
|
20240808,163500,404948018,1017,1017,1017,1017,0
|
|
20240808,163400,404948018,1017,1017,1017,1017,0
|
|
20240808,163300,404948018,1017,1017,1017,1017,0
|
|
20240808,163200,404948018,1017,1017,1017,1017,0
|
|
20240808,163100,404948018,1017,1017,1017,1017,0
|
|
20240808,163000,404948018,1017,1017,1017,1017,0
|
|
20240808,162900,404948018,1017,1017,1017,1017,0
|
|
20240808,162800,404948018,1017,1017,1017,1017,0
|
|
20240808,162700,404948018,1017,1017,1017,1017,0
|
|
20240808,162600,404948018,1017,1017,1017,1017,0
|
|
20240808,162500,404948018,1017,1017,1017,1017,0
|
|
20240808,162400,404948018,1017,1017,1017,1017,0
|
|
20240808,162300,404948018,1017,1017,1017,1017,0
|
|
20240808,162200,404948018,1017,1017,1017,1017,1899
|
|
20240808,162100,404948018,1017,1017,1017,1017,0
|
|
20240808,162000,404948018,1017,1017,1017,1017,0
|
|
20240808,161900,404948018,1017,1017,1017,1017,0
|
|
20240808,161800,404948018,1017,1017,1017,1017,0
|
|
20240808,161700,404948018,1017,1017,1017,1017,0
|
|
20240808,161600,404948018,1017,1017,1017,1017,0
|
|
20240808,161500,404948018,1017,1017,1017,1017,0
|
|
20240808,161400,404948018,1017,1017,1017,1017,0
|
|
20240808,161300,404948018,1017,1017,1017,1017,0
|
|
20240808,161200,404948018,1017,1017,1017,1017,0
|
|
20240808,161100,404948018,1017,1017,1017,1017,0
|
|
20240808,161000,404948018,1017,1017,1017,1017,0
|
|
20240808,160900,404948018,1017,1017,1017,1017,0
|
|
20240808,160800,404948018,1017,1017,1017,1017,0
|
|
20240808,160700,404948018,1017,1017,1017,1017,0
|
|
20240808,160600,404948018,1017,1017,1017,1017,0
|
|
20240808,160500,404948018,1017,1017,1017,1017,0
|
|
20240808,160400,404948018,1017,1017,1017,1017,0
|
|
20240808,160300,404948018,1017,1017,1017,1017,0
|
|
20240808,160200,404948018,1017,1017,1017,1017,0
|
|
20240808,160100,404948018,1017,1017,1017,1017,0
|
|
20240808,160000,404948018,1017,1017,1017,1017,0
|
|
20240808,155900,404948018,1017,1017,1017,1017,0
|
|
20240808,155800,404948018,1017,1017,1017,1017,0
|
|
20240808,155700,404948018,1017,1017,1017,1017,0
|
|
20240808,155600,404948018,1017,1017,1017,1017,0
|
|
20240808,155500,404948018,1017,1017,1017,1017,0
|
|
20240808,155400,404948018,1017,1017,1017,1017,0
|
|
20240808,155300,404948018,1017,1017,1017,1017,0
|
|
20240808,155200,404948018,1017,1017,1017,1017,1899
|
|
20240808,155100,404948018,1017,1017,1017,1017,0
|
|
20240808,155000,404948018,1017,1017,1017,1017,0
|
|
20240808,154900,404948018,1017,1017,1017,1017,0
|
|
20240808,154800,404948018,1017,1017,1017,1017,0
|
|
20240808,154700,404948018,1017,1017,1017,1017,0
|
|
20240808,154600,404948018,1017,1017,1017,1017,0
|
|
20240808,154500,404948018,1017,1017,1017,1017,0
|
|
20240808,154400,404948018,1017,1017,1017,1017,0
|
|
20240808,154300,404948018,1017,1017,1017,1017,0
|
|
20240808,154200,404948018,1017,1017,1017,1017,0
|
|
20240808,154100,404948018,1017,1017,1017,1017,0
|
|
20240808,154000,404948018,1017,1017,1017,1017,0
|
|
20240808,153900,404948018,1017,1017,1017,1017,0
|
|
20240808,153800,404948018,1017,1017,1017,1017,0
|
|
20240808,153700,404948018,1017,1017,1017,1017,0
|
|
20240808,153600,404948018,1017,1017,1017,1017,0
|
|
20240808,153500,404948018,1017,1017,1017,1017,0
|
|
20240808,153400,404948018,1017,1017,1017,1017,0
|
|
20240808,153300,404948018,1017,1017,1017,1017,0
|
|
20240808,153200,404948018,1017,1017,1017,1017,0
|
|
20240808,153100,404948018,1017,1017,1017,1017,0
|
|
20240808,153000,404948018,1017,1017,1017,1017,1899
|
|
20240808,152900,403016735,1024,1024,1024,1024,0
|
|
20240808,152800,403016735,1024,1024,1024,1024,0
|
|
20240808,152700,403016735,1024,1024,1024,1024,0
|
|
20240808,152600,403016735,1024,1024,1024,1024,0
|
|
20240808,152500,403016735,1024,1024,1024,1024,0
|
|
20240808,152400,403016735,1024,1024,1024,1024,0
|
|
20240808,152300,403016735,1024,1024,1024,1024,0
|
|
20240808,152200,403016735,1024,1024,1024,1024,0
|
|
20240808,152100,403016735,1024,1024,1024,1024,0
|
|
20240808,152000,403016735,1024,1024,1024,1024,0
|
|
20240808,151900,403016735,1024,1024,1024,1024,0
|
|
20240808,151800,403016735,1024,1024,1024,1024,18
|
|
20240808,151700,402998303,1018,1018,1018,1018,0
|
|
20240808,151600,402998303,1018,1017,1018,1017,2
|
|
20240808,151500,402996268,1024,1024,1024,1024,0
|
|
20240808,151400,402996268,1024,1024,1024,1024,1
|
|
20240808,151300,402995244,1017,1018,1025,1017,18
|
|
20240808,151200,402976851,1025,1025,1025,1025,46
|
|
20240808,151100,402929701,1024,1017,1024,1016,79
|
|
20240808,151000,402849352,1016,1016,1016,1016,0
|
|
20240808,150900,402849352,1016,1017,1018,1016,6
|
|
20240808,150800,402843252,1016,1016,1016,1016,0
|
|
20240808,150700,402843252,1016,1022,1022,1016,48
|
|
20240808,150600,402794376,1022,1022,1022,1022,6
|
|
20240808,150500,402788244,1022,1022,1022,1022,45
|
|
20240808,150400,402742254,1022,1022,1022,1022,0
|
|
20240808,150300,402742254,1022,1021,1022,1021,68
|
|
20240808,150200,402672825,1014,1014,1014,1014,0
|
|
20240808,150100,402672825,1014,1014,1014,1014,0
|
|
20240808,150000,402672825,1014,1014,1014,1014,0
|
|
20240808,145900,402672825,1014,1014,1014,1014,88
|
|
20240808,145800,402583593,1012,1012,1012,1012,0
|
|
20240808,145700,402583593,1012,1012,1012,1012,0
|
|
20240808,145600,402583593,1012,1023,1023,1012,1001
|
|
20240808,145500,401569837,1024,1024,1024,1024,0
|
|
20240808,145400,401569837,1024,1024,1024,1024,976
|
|
20240808,145300,400570413,1024,1015,1024,1015,7708
|
|
20240808,145200,392746772,1014,1014,1014,1014,0
|
|
20240808,145100,392746772,1014,1014,1015,1014,763
|
|
20240808,145000,391973089,1013,1014,1015,1013,653
|
|
20240808,144900,391311122,1015,1015,1015,1015,1063
|
|
20240808,144800,390232177,1015,1017,1017,1015,48
|
|
20240808,144700,390183393,1016,1018,1018,1016,1621
|
|
20240808,144600,388533736,1018,1022,1025,1018,329
|
|
20240808,144500,388198463,1025,1025,1025,1025,0
|
|
20240808,144400,388198463,1025,1025,1025,1025,0
|
|
20240808,144300,388198463,1025,1023,1025,1023,5
|
|
20240808,144200,388193344,1023,1023,1023,1023,19
|
|
20240808,144100,388173907,1023,1025,1025,1023,19
|
|
20240808,144000,388154468,1024,1024,1024,1024,1
|
|
20240808,143900,388153444,1025,1025,1025,1025,1
|
|
20240808,143800,388152419,1026,1026,1026,1026,0
|
|
20240808,143700,388152419,1026,1029,1029,1026,303
|
|
20240808,143600,387840638,1026,1026,1026,1026,0
|
|
20240808,143500,387840638,1026,1026,1026,1026,0
|
|
20240808,143400,387840638,1026,1026,1027,1026,1004
|
|
20240808,143300,386810530,1026,1024,1026,1024,573
|
|
20240808,143200,386223775,1024,1024,1024,1024,0
|
|
20240808,143100,386223775,1024,1024,1024,1024,1
|
|
20240808,143000,386222751,1024,1024,1024,1024,0
|
|
20240808,142900,386222751,1024,1021,1024,1021,517
|
|
20240808,142800,385694693,1024,1024,1024,1024,0
|
|
20240808,142700,385694693,1024,1024,1024,1024,0
|
|
20240808,142600,385694693,1024,1024,1024,1024,1
|
|
20240808,142500,385693669,1024,1024,1024,1024,0
|
|
20240808,142400,385693669,1024,1024,1024,1024,0
|
|
20240808,142300,385693669,1024,1024,1024,1024,2
|
|
20240808,142200,385691621,1020,1023,1023,1020,247
|
|
20240808,142100,385439069,1020,1020,1020,1020,214
|
|
20240808,142000,385220789,1015,1015,1015,1015,0
|
|
20240808,141900,385220789,1015,1016,1016,1015,3083
|
|
20240808,141800,382091226,1016,1017,1017,1016,604
|
|
20240808,141700,381477561,1026,1026,1026,1026,0
|
|
20240808,141600,381477561,1026,1015,1027,1014,302
|
|
20240808,141500,381171278,1015,1030,1030,1015,17642
|
|
20240808,141400,363171930,1032,1032,1032,1032,0
|
|
20240808,141300,363171930,1032,1032,1032,1032,0
|
|
20240808,141200,363171930,1032,1032,1032,1032,0
|
|
20240808,141100,363171930,1032,1032,1032,1031,4
|
|
20240808,141000,363167803,1025,1026,1032,1025,23
|
|
20240808,140900,363144203,1027,1027,1027,1027,7
|
|
20240808,140800,363137014,1032,1032,1032,1032,13
|
|
20240808,140700,363123598,1034,1034,1034,1034,0
|
|
20240808,140600,363123598,1034,1026,1034,1026,2028
|
|
20240808,140500,361042862,1034,1034,1034,1034,0
|
|
20240808,140400,361042862,1034,1034,1034,1034,0
|
|
20240808,140300,361042862,1034,1034,1034,1034,2
|
|
20240808,140200,361040794,1033,1033,1033,1033,0
|
|
20240808,140100,361040794,1033,1033,1033,1033,519
|
|
20240808,140000,360504667,1033,1033,1033,1033,0
|
|
20240808,135900,360504667,1033,1033,1033,1033,0
|
|
20240808,135800,360504667,1033,1033,1033,1033,0
|
|
20240808,135700,360504667,1033,1033,1033,1033,0
|
|
20240808,135600,360504667,1033,1033,1033,1033,20
|
|
20240808,135500,360484007,1033,1033,1033,1033,1
|
|
20240808,135400,360482974,1024,1029,1029,1024,2429
|
|
20240808,135300,357994751,1033,1033,1033,1033,2
|
|
20240808,135200,357992685,1029,1029,1029,1029,0
|
|
20240808,135100,357992685,1029,1028,1029,1025,415
|
|
20240808,135000,357566199,1028,1029,1029,1028,700
|
|
20240808,134900,356846297,1030,1033,1033,1030,2771
|
|
20240808,134800,353991328,1034,1034,1034,1034,1
|
|
20240808,134700,353990294,1035,1035,1035,1035,0
|
|
20240808,134600,353990294,1035,1035,1035,1035,1
|
|
20240808,134500,353989259,1034,1034,1034,1034,1
|
|
20240808,134400,353988225,1035,1035,1035,1035,0
|
|
20240808,134300,353988225,1035,1034,1035,1032,4
|
|
20240808,134200,353984090,1034,1034,1034,1031,9
|
|
20240808,134100,353974799,1031,1034,1034,1031,324
|
|
20240808,134000,353640750,1035,1035,1035,1035,0
|
|
20240808,133900,353640750,1035,1035,1035,1035,0
|
|
20240808,133800,353640750,1035,1035,1035,1035,0
|
|
20240808,133700,353640750,1035,1035,1035,1035,2
|
|
20240808,133600,353638680,1035,1035,1035,1035,3
|
|
20240808,133500,353635575,1035,1035,1035,1035,7
|
|
20240808,133400,353628330,1034,1034,1034,1034,0
|
|
20240808,133300,353628330,1034,1034,1034,1034,1
|
|
20240808,133200,353627296,1034,1034,1034,1034,0
|
|
20240808,133100,353627296,1034,1034,1034,1034,2
|
|
20240808,133000,353625228,1032,1032,1032,1032,0
|
|
20240808,132900,353625228,1032,1032,1032,1032,0
|
|
20240808,132800,353625228,1032,1034,1034,1032,7
|
|
20240808,132700,353618001,1035,1036,1036,1035,2
|
|
20240808,132600,353615930,1037,1037,1037,1037,0
|
|
20240808,132500,353615930,1037,1038,1038,1037,2
|
|
20240808,132400,353613855,1039,1039,1039,1039,0
|
|
20240808,132300,353613855,1039,1039,1039,1039,1
|
|
20240808,132200,353612816,1032,1032,1032,1032,10
|
|
20240808,132100,353602496,1040,1040,1040,1040,1
|
|
20240808,132000,353601456,1040,1040,1040,1040,29
|
|
20240808,131900,353571296,1040,1032,1040,1032,1150
|
|
20240808,131800,352383756,1036,1032,1036,1032,1056
|
|
20240808,131700,351290576,1036,1037,1037,1036,2
|
|
20240808,131600,351288503,1037,1038,1038,1037,2
|
|
20240808,131500,351286428,1038,1038,1038,1038,0
|
|
20240808,131400,351286428,1038,1038,1038,1038,1
|
|
20240808,131300,351285390,1039,1039,1039,1039,1
|
|
20240808,131200,351284351,1040,1038,1040,1033,2423
|
|
20240808,131100,348773071,1038,1039,1040,1038,945
|
|
20240808,131000,347791537,1038,1038,1039,1038,1102
|
|
20240808,130900,346646575,1039,1039,1039,1039,0
|
|
20240808,130800,346646575,1039,1039,1039,1039,692
|
|
20240808,130700,345927587,1039,1039,1039,1039,0
|
|
20240808,130600,345927587,1039,1039,1039,1039,0
|
|
20240808,130500,345927587,1039,1039,1039,1039,0
|
|
20240808,130400,345927587,1039,1039,1039,1039,0
|
|
20240808,130300,345927587,1039,1038,1039,1038,1495
|
|
20240808,130200,344375776,1038,1038,1038,1038,506
|
|
20240808,130100,343850548,1038,1038,1038,1038,1
|
|
20240808,130000,343849510,1038,1038,1038,1038,0
|
|
20240808,125900,343849510,1038,1038,1038,1038,0
|
|
20240808,125800,343849510,1038,1038,1038,1038,0
|
|
20240808,125700,343849510,1038,1038,1038,1038,0
|
|
20240808,125600,343849510,1038,1038,1038,1038,267
|
|
20240808,125500,343572364,1038,1038,1038,1038,0
|
|
20240808,125400,343572364,1038,1038,1038,1038,0
|
|
20240808,125300,343572364,1038,1038,1038,1038,2
|
|
20240808,125200,343570288,1033,1033,1033,1033,0
|
|
20240808,125100,343570288,1033,1033,1033,1033,50
|
|
20240808,125000,343518638,1033,1033,1033,1033,582
|
|
20240808,124900,342917432,1038,1038,1038,1038,1551
|
|
20240808,124800,341307494,1038,1038,1038,1038,600
|
|
20240808,124700,340684694,1038,1038,1038,1038,638
|
|
20240808,124600,340022450,1038,1038,1038,1038,1
|
|
20240808,124500,340021412,1033,1033,1033,1033,0
|
|
20240808,124400,340021412,1033,1033,1038,1033,434
|
|
20240808,124300,339572045,1039,1039,1039,1039,1
|
|
20240808,124200,339571006,1040,1040,1040,1040,400
|
|
20240808,124100,339155006,1040,1040,1040,1040,41
|
|
20240808,124000,339112366,1042,1042,1042,1042,0
|
|
20240808,123900,339112366,1042,1042,1042,1042,1201
|
|
20240808,123800,337860924,1043,1042,1043,1042,519
|
|
20240808,123700,337320103,1041,1037,1041,1037,9981
|
|
20240808,123600,326931196,1037,1037,1037,1037,1
|
|
20240808,123500,326930159,1039,1039,1039,1039,7
|
|
20240808,123400,326922886,1040,1040,1040,1040,0
|
|
20240808,123300,326922886,1040,1033,1040,1033,214
|
|
20240808,123200,326701817,1040,1040,1040,1040,0
|
|
20240808,123100,326701817,1040,1034,1040,1034,368
|
|
20240808,123000,326321299,1034,1034,1034,1034,1
|
|
20240808,122900,326320265,1040,1040,1040,1040,0
|
|
20240808,122800,326320265,1040,1039,1040,1039,2902
|
|
20240808,122700,323304808,1039,1039,1039,1039,2
|
|
20240808,122600,323302730,1040,1040,1040,1040,2
|
|
20240808,122500,323300650,1040,1040,1040,1040,0
|
|
20240808,122400,323300650,1040,1039,1040,1039,200
|
|
20240808,122300,323092728,1038,1037,1038,1037,30
|
|
20240808,122200,323061591,1031,1031,1031,1031,0
|
|
20240808,122100,323061591,1031,1031,1031,1031,0
|
|
20240808,122000,323061591,1031,1031,1031,1031,0
|
|
20240808,121900,323061591,1031,1031,1031,1031,0
|
|
20240808,121800,323061591,1031,1031,1031,1031,41
|
|
20240808,121700,323019320,1031,1034,1034,1031,1852
|
|
20240808,121600,321107949,1032,1032,1032,1032,0
|
|
20240808,121500,321107949,1032,1032,1032,1032,0
|
|
20240808,121400,321107949,1032,1040,1040,1032,80
|
|
20240808,121300,321025229,1040,1040,1040,1040,2502
|
|
20240808,121200,318423149,1040,1040,1040,1040,1000
|
|
20240808,121100,317383149,1040,1040,1040,1040,1
|
|
20240808,121000,317382109,1031,1039,1039,1031,2
|
|
20240808,120900,317380039,1040,1040,1040,1040,1004
|
|
20240808,120800,316335879,1040,1040,1040,1040,2000
|
|
20240808,120700,314255879,1040,1039,1040,1039,99
|
|
20240808,120600,314152998,1039,1038,1039,1037,676
|
|
20240808,120500,313450807,1038,1032,1038,1032,1111
|
|
20240808,120400,312302391,1032,1032,1032,1032,1
|
|
20240808,120300,312301359,1033,1033,1033,1033,1
|
|
20240808,120200,312300326,1029,1029,1029,1029,0
|
|
20240808,120100,312300326,1029,1029,1029,1029,0
|
|
20240808,120000,312300326,1029,1028,1029,1028,266
|
|
20240808,115900,312026812,1026,1028,1028,1026,3
|
|
20240808,115800,312023731,1029,1029,1029,1029,100
|
|
20240808,115700,311920831,1029,1031,1031,1029,103
|
|
20240808,115600,311814640,1024,1031,1032,1024,320
|
|
20240808,115500,311486142,1033,1033,1033,1033,0
|
|
20240808,115400,311486142,1033,1032,1033,1032,101
|
|
20240808,115300,311381819,1034,1034,1034,1034,101
|
|
20240808,115200,311277385,1035,1035,1035,1035,0
|
|
20240808,115100,311277385,1035,1035,1035,1035,2
|
|
20240808,115000,311275315,1023,1024,1024,1023,1089
|
|
20240808,114900,310160661,1024,1024,1024,1024,756
|
|
20240808,114800,309386517,1023,1025,1025,1023,1426
|
|
20240808,114700,307926063,1023,1037,1037,1023,4394
|
|
20240808,114600,303422293,1038,1038,1038,1038,1
|
|
20240808,114500,303421255,1038,1038,1038,1038,0
|
|
20240808,114400,303421255,1038,1038,1038,1038,0
|
|
20240808,114300,303421255,1038,1037,1038,1037,222
|
|
20240808,114200,303191038,1037,1037,1037,1037,2
|
|
20240808,114100,303188964,1037,1037,1037,1037,16
|
|
20240808,114000,303172372,1037,1036,1037,1036,2
|
|
20240808,113900,303170299,1036,1036,1036,1036,20
|
|
20240808,113800,303149579,1036,1036,1036,1036,969
|
|
20240808,113700,302145695,1030,1030,1030,1030,0
|
|
20240808,113600,302145695,1030,1030,1030,1030,0
|
|
20240808,113500,302145695,1030,1037,1037,1030,296
|
|
20240808,113400,301840781,1040,1040,1040,1040,4
|
|
20240808,113300,301836621,1042,1043,1043,1042,2
|
|
20240808,113200,301834536,1044,1042,1044,1042,200
|
|
20240808,113100,301625808,1042,1045,1045,1042,2
|
|
20240808,113000,301623721,1047,1045,1047,1045,1500
|
|
20240808,112900,300054071,1046,1041,1046,1041,951
|
|
20240808,112800,299059410,1044,1042,1047,1042,7959
|
|
20240808,112700,290738110,1044,1039,1046,1037,6996
|
|
20240808,112600,283427405,1040,1040,1041,1040,13
|
|
20240808,112500,283413875,1041,1032,1041,1032,5441
|
|
20240808,112400,277781371,1033,1022,1033,1022,20003
|
|
20240808,112300,257249727,1023,1023,1023,1023,1
|
|
20240808,112200,257248704,1019,1019,1019,1019,0
|
|
20240808,112100,257248704,1019,1023,1023,1019,1181
|
|
20240808,112000,256045258,1019,1021,1021,1019,170
|
|
20240808,111900,255871785,1019,1019,1019,1019,0
|
|
20240808,111800,255871785,1019,1019,1019,1019,0
|
|
20240808,111700,255871785,1019,1019,1019,1019,88
|
|
20240808,111600,255782113,1019,1019,1019,1019,179
|
|
20240808,111500,255599712,1019,1019,1019,1019,0
|
|
20240808,111400,255599712,1019,1019,1019,1019,0
|
|
20240808,111300,255599712,1019,1019,1023,1019,27
|
|
20240808,111200,255572195,1018,1022,1022,1018,58
|
|
20240808,111100,255512959,1022,1022,1022,1018,5
|
|
20240808,111000,255507857,1021,1021,1021,1021,24
|
|
20240808,110900,255483353,1021,1021,1021,1021,63
|
|
20240808,110800,255419030,1020,1020,1020,1020,50
|
|
20240808,110700,255368030,1019,1016,1019,1016,747
|
|
20240808,110600,254608389,1016,1017,1017,1016,35
|
|
20240808,110500,254572813,1017,1017,1017,1017,0
|
|
20240808,110400,254572813,1017,1017,1017,1017,0
|
|
20240808,110300,254572813,1017,1017,1017,1017,0
|
|
20240808,110200,254572813,1017,1017,1017,1017,0
|
|
20240808,110100,254572813,1017,1017,1017,1017,0
|
|
20240808,110000,254572813,1017,1016,1017,1016,366
|
|
20240808,105900,254200861,1016,1017,1017,1016,23
|
|
20240808,105800,254177492,1017,1017,1017,1017,1
|
|
20240808,105700,254176475,1017,1011,1017,1011,301
|
|
20240808,105600,253872158,1011,1011,1017,1011,656
|
|
20240808,105500,253208936,1018,1018,1018,1018,1
|
|
20240808,105400,253207918,1011,1017,1017,1011,1253
|
|
20240808,105300,251935380,1017,1017,1017,1017,1833
|
|
20240808,105200,250071219,1012,1014,1017,1012,4212
|
|
20240808,105100,245794657,1014,1010,1014,1010,2502
|
|
20240808,105000,243267629,1006,1012,1012,1003,2519
|
|
20240808,104900,240733523,1014,1004,1014,1002,5387
|
|
20240808,104800,235332671,1008,1008,1008,1008,0
|
|
20240808,104700,235332671,1008,1013,1013,1001,6984
|
|
20240808,104600,228313017,1015,1015,1015,1015,0
|
|
20240808,104500,228313017,1015,1016,1016,1015,3
|
|
20240808,104400,228309971,1014,1014,1014,1014,248
|
|
20240808,104300,228058499,1020,1020,1020,1020,0
|
|
20240808,104200,228058499,1020,1017,1021,1014,59
|
|
20240808,104100,227998645,1019,1020,1020,1019,2
|
|
20240808,104000,227996606,1020,1020,1020,1020,1001
|
|
20240808,103900,226975586,1017,1018,1018,1017,2
|
|
20240808,103800,226973551,1018,1020,1020,1018,102
|
|
20240808,103700,226869514,1020,1013,1020,1013,201
|
|
20240808,103600,226665894,1013,1013,1013,1013,0
|
|
20240808,103500,226665894,1013,1014,1014,1013,50
|
|
20240808,103400,226615228,1013,1016,1016,1013,55
|
|
20240808,103300,226559470,1017,1015,1019,1015,445
|
|
20240808,103200,226107786,1015,1015,1015,1015,0
|
|
20240808,103100,226107786,1015,1018,1018,1015,150
|
|
20240808,103000,225955501,1016,1016,1016,1016,0
|
|
20240808,102900,225955501,1016,1016,1023,1016,337
|
|
20240808,102800,225613074,1023,1023,1023,1023,0
|
|
20240808,102700,225613074,1023,1017,1023,1017,305
|
|
20240808,102600,225302729,1023,1021,1023,1021,1085
|
|
20240808,102500,224193827,1019,1018,1021,1018,17
|
|
20240808,102400,224176517,1019,1019,1019,1019,293
|
|
20240808,102300,223877950,1015,1015,1015,1015,858
|
|
20240808,102200,223007080,1013,1013,1013,1013,1
|
|
20240808,102100,223006067,1013,1020,1020,1013,552
|
|
20240808,102000,222443181,1020,1022,1022,1020,92
|
|
20240808,101900,222349338,1023,1020,1023,1020,1602
|
|
20240808,101800,220713262,1019,1017,1019,1017,44
|
|
20240808,101700,220668512,1020,1020,1020,1020,0
|
|
20240808,101600,220668512,1020,1020,1020,1020,0
|
|
20240808,101500,220668512,1020,1015,1020,1015,4983
|
|
20240808,101400,215588002,1014,1014,1014,1014,56
|
|
20240808,101300,215531218,1015,1015,1015,1015,1
|
|
20240808,101200,215530203,1010,1010,1010,1010,0
|
|
20240808,101100,215530203,1010,1010,1016,1010,2028
|
|
20240808,101000,213481917,1010,1010,1010,1010,2042
|
|
20240808,100900,211419497,1017,1017,1017,1017,50
|
|
20240808,100800,211368647,1018,1018,1018,1010,752
|
|
20240808,100700,210603119,1019,1019,1019,1019,0
|
|
20240808,100600,210603119,1019,1020,1020,1019,2
|
|
20240808,100500,210601080,1020,1020,1020,1020,0
|
|
20240808,100400,210601080,1020,1017,1020,1017,2500
|
|
20240808,100300,208054082,1004,1003,1004,1003,2864
|
|
20240808,100200,205181488,1002,1009,1009,1002,1154
|
|
20240808,100100,204024470,1009,1005,1009,1000,6904
|
|
20240808,100000,197114779,1004,1011,1011,1004,7610
|
|
20240808,095900,189443670,1011,1010,1011,1010,61
|
|
20240808,095800,189382049,1010,1010,1010,1010,2100
|
|
20240808,095700,187261049,1010,1013,1021,1010,1242
|
|
20240808,095600,186005836,1013,1013,1013,1012,1089
|
|
20240808,095500,184903279,1013,1013,1013,1013,146
|
|
20240808,095400,184755381,1013,1013,1014,1013,1000
|
|
20240808,095300,183742349,1013,1015,1015,1013,1815
|
|
20240808,095200,181902492,1030,1016,1030,1015,110
|
|
20240808,095100,181790682,1030,1030,1030,1015,2002
|
|
20240808,095000,179758430,1031,1020,1031,1020,1436
|
|
20240808,094900,178293699,1020,1020,1020,1020,104
|
|
20240808,094800,178187619,1015,1015,1038,1015,288
|
|
20240808,094700,177894517,1015,1018,1018,1015,2050
|
|
20240808,094600,175812389,1019,1015,1019,1015,124
|
|
20240808,094500,175686525,1016,1022,1022,1016,1135
|
|
20240808,094400,174530274,1023,1028,1028,1023,1344
|
|
20240808,094300,173151697,1027,1028,1031,1027,796
|
|
20240808,094200,172333791,1028,1030,1031,1028,2517
|
|
20240808,094100,169746231,1030,1031,1031,1030,16
|
|
20240808,094000,169729749,1030,1037,1037,1030,1988
|
|
20240808,093900,167674074,1037,1037,1037,1037,0
|
|
20240808,093800,167674074,1037,1037,1037,1037,601
|
|
20240808,093700,167050837,1037,1034,1037,1034,1004
|
|
20240808,093600,166012692,1030,1030,1030,1030,249
|
|
20240808,093500,165756222,1030,1030,1030,1030,770
|
|
20240808,093400,164963122,1027,1027,1027,1027,0
|
|
20240808,093300,164963122,1027,1029,1029,1027,1219
|
|
20240808,093200,163710384,1029,1035,1035,1029,1503
|
|
20240808,093100,162162287,1039,1036,1039,1036,102
|
|
20240808,093000,162056414,1037,1038,1038,1037,54
|
|
20240808,092900,162000364,1037,1037,1038,1037,541
|
|
20240808,092800,161438847,1042,1035,1043,1028,3764
|
|
20240808,092700,157543047,1040,1036,1044,1035,5511
|
|
20240808,092600,151824882,1035,1025,1035,1025,3798
|
|
20240808,092500,147905796,1025,1025,1025,1025,267
|
|
20240808,092400,147632121,1025,1037,1037,1025,690
|
|
20240808,092300,146924643,1037,1036,1038,1036,4
|
|
20240808,092200,146920495,1036,1036,1037,1036,1505
|
|
20240808,092100,145361312,1036,1032,1036,1032,2211
|
|
20240808,092000,143071614,1032,1030,1032,1028,621
|
|
20240808,091900,142431984,1030,1027,1030,1024,1917
|
|
20240808,091800,140466707,1025,1025,1025,1025,2000
|
|
20240808,091700,138416707,1025,1027,1027,1024,1003
|
|
20240808,091600,137388633,1029,1026,1030,1026,8
|
|
20240808,091500,137380402,1025,1025,1025,1025,15
|
|
20240808,091400,137365027,1021,1025,1025,1021,1034
|
|
20240808,091300,136309176,1025,1024,1025,1021,607
|
|
20240808,091200,135689012,1022,1021,1023,1017,25596
|
|
20240808,091100,109557346,1021,1020,1021,1020,154
|
|
20240808,091000,109400228,1019,1017,1020,1017,72
|
|
20240808,090900,109326957,1016,1019,1019,1016,6789
|
|
20240808,090800,102429326,1016,1016,1016,1016,0
|
|
20240808,090700,102429326,1016,1011,1020,1010,6364
|
|
20240808,090600,95971086,1013,1017,1017,1004,14014
|
|
20240808,090500,81824920,1018,1027,1027,1018,10224
|
|
20240808,090400,71359311,1028,1030,1031,1028,4972
|
|
20240808,090300,66237234,1031,1030,1031,1030,11229
|
|
20240808,090200,54666652,1029,1028,1029,1025,1106
|
|
20240808,090100,53531126,1028,1033,1033,1028,17055
|
|
20240808,090000,35955237,1033,1039,1040,1030,34415
|