595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185200,516016512,1039,1039,1039,1039,5707
|
|
20240809,185100,516016512,1039,1039,1039,1039,0
|
|
20240809,185000,516016512,1039,1039,1039,1039,0
|
|
20240809,184900,516016512,1039,1039,1039,1039,0
|
|
20240809,184800,516016512,1039,1039,1039,1039,0
|
|
20240809,184700,516016512,1039,1039,1039,1039,0
|
|
20240809,184600,516016512,1039,1039,1039,1039,0
|
|
20240809,184500,516016512,1039,1039,1039,1039,0
|
|
20240809,184400,516016512,1039,1039,1039,1039,0
|
|
20240809,184300,516016512,1039,1039,1039,1039,0
|
|
20240809,184200,516016512,1039,1039,1039,1039,0
|
|
20240809,184100,516016512,1039,1039,1039,1039,0
|
|
20240809,184000,516016512,1039,1039,1039,1039,0
|
|
20240809,183900,516016512,1039,1039,1039,1039,0
|
|
20240809,183800,516016512,1039,1039,1039,1039,0
|
|
20240809,183700,516016512,1039,1039,1039,1039,0
|
|
20240809,183600,516016512,1039,1039,1039,1039,0
|
|
20240809,183500,516016512,1039,1039,1039,1039,0
|
|
20240809,183400,516016512,1039,1039,1039,1039,0
|
|
20240809,183300,516016512,1039,1039,1039,1039,0
|
|
20240809,183200,516016512,1039,1039,1039,1039,0
|
|
20240809,183100,516016512,1039,1039,1039,1039,0
|
|
20240809,183000,516016512,1039,1039,1039,1039,0
|
|
20240809,182900,516016512,1039,1039,1039,1039,0
|
|
20240809,182800,516016512,1039,1039,1039,1039,0
|
|
20240809,182700,516016512,1039,1039,1039,1039,0
|
|
20240809,182600,516016512,1039,1039,1039,1039,0
|
|
20240809,182500,516016512,1039,1039,1039,1039,0
|
|
20240809,182400,516016512,1039,1039,1039,1039,0
|
|
20240809,182300,516016512,1039,1039,1039,1039,0
|
|
20240809,182200,516016512,1039,1039,1039,1039,5707
|
|
20240809,182100,516016512,1039,1039,1039,1039,0
|
|
20240809,182000,516016512,1039,1039,1039,1039,0
|
|
20240809,181900,516016512,1039,1039,1039,1039,0
|
|
20240809,181800,516016512,1039,1039,1039,1039,0
|
|
20240809,181700,516016512,1039,1039,1039,1039,0
|
|
20240809,181600,516016512,1039,1039,1039,1039,0
|
|
20240809,181500,516016512,1039,1039,1039,1039,0
|
|
20240809,181400,516016512,1039,1039,1039,1039,0
|
|
20240809,181300,516016512,1039,1039,1039,1039,0
|
|
20240809,181200,516016512,1039,1039,1039,1039,0
|
|
20240809,181100,516016512,1039,1039,1039,1039,0
|
|
20240809,181000,516016512,1039,1039,1039,1039,0
|
|
20240809,180900,516016512,1039,1039,1039,1039,0
|
|
20240809,180800,516016512,1039,1039,1039,1039,0
|
|
20240809,180700,516016512,1039,1039,1039,1039,0
|
|
20240809,180600,516016512,1039,1039,1039,1039,0
|
|
20240809,180500,516016512,1039,1039,1039,1039,0
|
|
20240809,180400,516016512,1039,1039,1039,1039,0
|
|
20240809,180300,516016512,1039,1039,1039,1039,0
|
|
20240809,180200,516016512,1039,1039,1039,1039,0
|
|
20240809,180100,516016512,1039,1039,1039,1039,0
|
|
20240809,180000,516016512,1039,1039,1039,1039,0
|
|
20240809,175900,516016512,1039,1039,1039,1039,0
|
|
20240809,175800,516016512,1039,1039,1039,1039,0
|
|
20240809,175700,516016512,1039,1039,1039,1039,0
|
|
20240809,175600,516016512,1039,1039,1039,1039,0
|
|
20240809,175500,516016512,1039,1039,1039,1039,0
|
|
20240809,175400,516016512,1039,1039,1039,1039,0
|
|
20240809,175300,516016512,1039,1039,1039,1039,0
|
|
20240809,175200,516016512,1039,1039,1039,1039,5707
|
|
20240809,175100,516016512,1039,1039,1039,1039,0
|
|
20240809,175000,516016512,1039,1039,1039,1039,0
|
|
20240809,174900,516016512,1039,1039,1039,1039,0
|
|
20240809,174800,516016512,1039,1039,1039,1039,0
|
|
20240809,174700,516016512,1039,1039,1039,1039,0
|
|
20240809,174600,516016512,1039,1039,1039,1039,0
|
|
20240809,174500,516016512,1039,1039,1039,1039,0
|
|
20240809,174400,516016512,1039,1039,1039,1039,0
|
|
20240809,174300,516016512,1039,1039,1039,1039,0
|
|
20240809,174200,516016512,1039,1039,1039,1039,0
|
|
20240809,174100,516016512,1039,1039,1039,1039,0
|
|
20240809,174000,516016512,1039,1039,1039,1039,0
|
|
20240809,173900,516016512,1039,1039,1039,1039,0
|
|
20240809,173800,516016512,1039,1039,1039,1039,0
|
|
20240809,173700,516016512,1039,1039,1039,1039,0
|
|
20240809,173600,516016512,1039,1039,1039,1039,0
|
|
20240809,173500,516016512,1039,1039,1039,1039,0
|
|
20240809,173400,516016512,1039,1039,1039,1039,0
|
|
20240809,173300,516016512,1039,1039,1039,1039,0
|
|
20240809,173200,516016512,1039,1039,1039,1039,0
|
|
20240809,173100,516016512,1039,1039,1039,1039,0
|
|
20240809,173000,516016512,1039,1039,1039,1039,0
|
|
20240809,172900,516016512,1039,1039,1039,1039,0
|
|
20240809,172800,516016512,1039,1039,1039,1039,0
|
|
20240809,172700,516016512,1039,1039,1039,1039,0
|
|
20240809,172600,516016512,1039,1039,1039,1039,0
|
|
20240809,172500,516016512,1039,1039,1039,1039,0
|
|
20240809,172400,516016512,1039,1039,1039,1039,0
|
|
20240809,172300,516016512,1039,1039,1039,1039,0
|
|
20240809,172200,516016512,1039,1039,1039,1039,5707
|
|
20240809,172100,516016512,1039,1039,1039,1039,0
|
|
20240809,172000,516016512,1039,1039,1039,1039,0
|
|
20240809,171900,516016512,1039,1039,1039,1039,0
|
|
20240809,171800,516016512,1039,1039,1039,1039,0
|
|
20240809,171700,516016512,1039,1039,1039,1039,0
|
|
20240809,171600,516016512,1039,1039,1039,1039,0
|
|
20240809,171500,516016512,1039,1039,1039,1039,0
|
|
20240809,171400,516016512,1039,1039,1039,1039,0
|
|
20240809,171300,516016512,1039,1039,1039,1039,0
|
|
20240809,171200,516016512,1039,1039,1039,1039,0
|
|
20240809,171100,516016512,1039,1039,1039,1039,0
|
|
20240809,171000,516016512,1039,1039,1039,1039,0
|
|
20240809,170900,516016512,1039,1039,1039,1039,0
|
|
20240809,170800,516016512,1039,1039,1039,1039,0
|
|
20240809,170700,516016512,1039,1039,1039,1039,0
|
|
20240809,170600,516016512,1039,1039,1039,1039,0
|
|
20240809,170500,516016512,1039,1039,1039,1039,0
|
|
20240809,170400,516016512,1039,1039,1039,1039,0
|
|
20240809,170300,516016512,1039,1039,1039,1039,0
|
|
20240809,170200,516016512,1039,1039,1039,1039,0
|
|
20240809,170100,516016512,1039,1039,1039,1039,0
|
|
20240809,170000,516016512,1039,1039,1039,1039,0
|
|
20240809,165900,516016512,1039,1039,1039,1039,0
|
|
20240809,165800,516016512,1039,1039,1039,1039,0
|
|
20240809,165700,516016512,1039,1039,1039,1039,0
|
|
20240809,165600,516016512,1039,1039,1039,1039,0
|
|
20240809,165500,516016512,1039,1039,1039,1039,0
|
|
20240809,165400,516016512,1039,1039,1039,1039,0
|
|
20240809,165300,516016512,1039,1039,1039,1039,0
|
|
20240809,165200,516016512,1039,1039,1039,1039,5707
|
|
20240809,165100,516016512,1039,1039,1039,1039,0
|
|
20240809,165000,516016512,1039,1039,1039,1039,0
|
|
20240809,164900,516016512,1039,1039,1039,1039,0
|
|
20240809,164800,516016512,1039,1039,1039,1039,0
|
|
20240809,164700,516016512,1039,1039,1039,1039,0
|
|
20240809,164600,516016512,1039,1039,1039,1039,0
|
|
20240809,164500,516016512,1039,1039,1039,1039,0
|
|
20240809,164400,516016512,1039,1039,1039,1039,0
|
|
20240809,164300,516016512,1039,1039,1039,1039,0
|
|
20240809,164200,516016512,1039,1039,1039,1039,0
|
|
20240809,164100,516016512,1039,1039,1039,1039,0
|
|
20240809,164000,516016512,1039,1039,1039,1039,0
|
|
20240809,163900,516016512,1039,1039,1039,1039,0
|
|
20240809,163800,516016512,1039,1039,1039,1039,0
|
|
20240809,163700,516016512,1039,1039,1039,1039,0
|
|
20240809,163600,516016512,1039,1039,1039,1039,0
|
|
20240809,163500,516016512,1039,1039,1039,1039,0
|
|
20240809,163400,516016512,1039,1039,1039,1039,0
|
|
20240809,163300,516016512,1039,1039,1039,1039,0
|
|
20240809,163200,516016512,1039,1039,1039,1039,0
|
|
20240809,163100,516016512,1039,1039,1039,1039,0
|
|
20240809,163000,516016512,1039,1039,1039,1039,0
|
|
20240809,162900,516016512,1039,1039,1039,1039,0
|
|
20240809,162800,516016512,1039,1039,1039,1039,0
|
|
20240809,162700,516016512,1039,1039,1039,1039,0
|
|
20240809,162600,516016512,1039,1039,1039,1039,0
|
|
20240809,162500,516016512,1039,1039,1039,1039,0
|
|
20240809,162400,516016512,1039,1039,1039,1039,0
|
|
20240809,162300,516016512,1039,1039,1039,1039,0
|
|
20240809,162200,516016512,1039,1039,1039,1039,5707
|
|
20240809,162100,516016512,1039,1039,1039,1039,0
|
|
20240809,162000,516016512,1039,1039,1039,1039,0
|
|
20240809,161900,516016512,1039,1039,1039,1039,0
|
|
20240809,161800,516016512,1039,1039,1039,1039,0
|
|
20240809,161700,516016512,1039,1039,1039,1039,0
|
|
20240809,161600,516016512,1039,1039,1039,1039,0
|
|
20240809,161500,516016512,1039,1039,1039,1039,0
|
|
20240809,161400,516016512,1039,1039,1039,1039,0
|
|
20240809,161300,516016512,1039,1039,1039,1039,0
|
|
20240809,161200,516016512,1039,1039,1039,1039,0
|
|
20240809,161100,516016512,1039,1039,1039,1039,0
|
|
20240809,161000,516016512,1039,1039,1039,1039,0
|
|
20240809,160900,516016512,1039,1039,1039,1039,0
|
|
20240809,160800,516016512,1039,1039,1039,1039,0
|
|
20240809,160700,516016512,1039,1039,1039,1039,0
|
|
20240809,160600,516016512,1039,1039,1039,1039,0
|
|
20240809,160500,516016512,1039,1039,1039,1039,0
|
|
20240809,160400,516016512,1039,1039,1039,1039,0
|
|
20240809,160300,516016512,1039,1039,1039,1039,0
|
|
20240809,160200,516016512,1039,1039,1039,1039,0
|
|
20240809,160100,516016512,1039,1039,1039,1039,0
|
|
20240809,160000,516016512,1039,1039,1039,1039,0
|
|
20240809,155900,516016512,1039,1039,1039,1039,0
|
|
20240809,155800,516016512,1039,1039,1039,1039,0
|
|
20240809,155700,516016512,1039,1039,1039,1039,0
|
|
20240809,155600,516016512,1039,1039,1039,1039,0
|
|
20240809,155500,516016512,1039,1039,1039,1039,0
|
|
20240809,155400,516016512,1039,1039,1039,1039,0
|
|
20240809,155300,516016512,1039,1039,1039,1039,0
|
|
20240809,155200,516016512,1039,1039,1039,1039,5707
|
|
20240809,155100,516016512,1039,1039,1039,1039,0
|
|
20240809,155000,516016512,1039,1039,1039,1039,0
|
|
20240809,154900,516016512,1039,1039,1039,1039,0
|
|
20240809,154800,516016512,1039,1039,1039,1039,0
|
|
20240809,154700,516016512,1039,1039,1039,1039,0
|
|
20240809,154600,516016512,1039,1039,1039,1039,0
|
|
20240809,154500,516016512,1039,1039,1039,1039,0
|
|
20240809,154400,516016512,1039,1039,1039,1039,0
|
|
20240809,154300,516016512,1039,1039,1039,1039,0
|
|
20240809,154200,516016512,1039,1039,1039,1039,0
|
|
20240809,154100,516016512,1039,1039,1039,1039,0
|
|
20240809,154000,516016512,1039,1039,1039,1039,0
|
|
20240809,153900,516016512,1039,1039,1039,1039,0
|
|
20240809,153800,516016512,1039,1039,1039,1039,0
|
|
20240809,153700,516016512,1039,1039,1039,1039,0
|
|
20240809,153600,516016512,1039,1039,1039,1039,0
|
|
20240809,153500,516016512,1039,1039,1039,1039,0
|
|
20240809,153400,516016512,1039,1039,1039,1039,0
|
|
20240809,153300,516016512,1039,1039,1039,1039,0
|
|
20240809,153200,516016512,1039,1039,1039,1039,0
|
|
20240809,153100,516016512,1039,1039,1039,1039,0
|
|
20240809,153000,516016512,1039,1039,1039,1039,5707
|
|
20240809,152900,510086939,1039,1039,1039,1039,0
|
|
20240809,152800,510086939,1039,1039,1039,1039,0
|
|
20240809,152700,510086939,1039,1039,1039,1039,0
|
|
20240809,152600,510086939,1039,1039,1039,1039,0
|
|
20240809,152500,510086939,1039,1039,1039,1039,0
|
|
20240809,152400,510086939,1039,1039,1039,1039,0
|
|
20240809,152300,510086939,1039,1039,1039,1039,0
|
|
20240809,152200,510086939,1039,1039,1039,1039,0
|
|
20240809,152100,510086939,1039,1039,1039,1039,0
|
|
20240809,152000,510086939,1039,1039,1039,1039,0
|
|
20240809,151900,510086939,1039,1039,1039,1039,0
|
|
20240809,151800,510086939,1039,1039,1039,1039,0
|
|
20240809,151700,510086939,1039,1039,1039,1039,719
|
|
20240809,151600,509339898,1038,1038,1038,1038,0
|
|
20240809,151500,509339898,1038,1036,1038,1036,2743
|
|
20240809,151400,506496474,1036,1036,1036,1036,0
|
|
20240809,151300,506496474,1036,1036,1036,1036,207
|
|
20240809,151200,506282022,1036,1037,1037,1036,546
|
|
20240809,151100,505716320,1035,1035,1035,1035,50
|
|
20240809,151000,505664570,1035,1032,1035,1032,211
|
|
20240809,150900,505446494,1036,1036,1036,1036,0
|
|
20240809,150800,505446494,1036,1036,1036,1036,21
|
|
20240809,150700,505424738,1037,1037,1037,1037,3
|
|
20240809,150600,505421627,1032,1032,1032,1032,5442
|
|
20240809,150500,499805483,1032,1032,1032,1032,20
|
|
20240809,150400,499784843,1035,1035,1035,1035,0
|
|
20240809,150300,499784843,1035,1035,1035,1032,4173
|
|
20240809,150200,495477362,1035,1035,1035,1035,8
|
|
20240809,150100,495469082,1035,1035,1035,1035,0
|
|
20240809,150000,495469082,1035,1035,1035,1035,130
|
|
20240809,145900,495334532,1035,1035,1035,1035,170
|
|
20240809,145800,495158582,1036,1036,1036,1036,0
|
|
20240809,145700,495158582,1036,1036,1036,1036,0
|
|
20240809,145600,495158582,1036,1036,1036,1036,0
|
|
20240809,145500,495158582,1036,1035,1036,1035,102
|
|
20240809,145400,495053010,1035,1035,1035,1035,3
|
|
20240809,145300,495049905,1035,1035,1035,1035,3
|
|
20240809,145200,495046800,1037,1037,1037,1037,250
|
|
20240809,145100,494787550,1037,1037,1037,1037,741
|
|
20240809,145000,494019133,1037,1037,1037,1037,108
|
|
20240809,144900,493907137,1036,1035,1036,1035,348
|
|
20240809,144800,493546718,1035,1035,1035,1035,0
|
|
20240809,144700,493546718,1035,1035,1035,1035,1
|
|
20240809,144600,493545683,1031,1031,1031,1031,0
|
|
20240809,144500,493545683,1031,1031,1031,1031,0
|
|
20240809,144400,493545683,1031,1031,1031,1031,0
|
|
20240809,144300,493545683,1031,1031,1031,1031,100
|
|
20240809,144200,493442583,1030,1030,1030,1030,0
|
|
20240809,144100,493442583,1030,1030,1030,1030,0
|
|
20240809,144000,493442583,1030,1030,1030,1030,0
|
|
20240809,143900,493442583,1030,1031,1031,1030,2550
|
|
20240809,143800,490816060,1031,1036,1036,1030,7370
|
|
20240809,143700,483222263,1037,1037,1037,1037,0
|
|
20240809,143600,483222263,1037,1037,1037,1037,0
|
|
20240809,143500,483222263,1037,1038,1038,1037,8
|
|
20240809,143400,483213962,1031,1031,1031,1031,4
|
|
20240809,143300,483209838,1030,1030,1030,1030,0
|
|
20240809,143200,483209838,1030,1030,1030,1030,0
|
|
20240809,143100,483209838,1030,1034,1034,1030,1787
|
|
20240809,143000,481366105,1034,1038,1038,1034,1001
|
|
20240809,142900,480331061,1038,1038,1038,1036,319
|
|
20240809,142800,480000127,1037,1037,1037,1037,0
|
|
20240809,142700,480000127,1037,1038,1038,1037,1000
|
|
20240809,142600,478962427,1037,1037,1037,1037,230
|
|
20240809,142500,478723917,1036,1036,1036,1036,5
|
|
20240809,142400,478718737,1037,1037,1037,1037,0
|
|
20240809,142300,478718737,1037,1034,1037,1034,628
|
|
20240809,142200,478069175,1034,1035,1035,1034,1194
|
|
20240809,142100,476834379,1035,1036,1036,1035,19
|
|
20240809,142000,476814713,1037,1037,1037,1037,0
|
|
20240809,141900,476814713,1037,1037,1037,1037,1
|
|
20240809,141800,476813676,1037,1037,1037,1037,22
|
|
20240809,141700,476790862,1037,1036,1037,1036,482
|
|
20240809,141600,476291292,1036,1036,1036,1036,0
|
|
20240809,141500,476291292,1036,1036,1036,1036,100
|
|
20240809,141400,476187692,1036,1036,1036,1036,100
|
|
20240809,141300,476084092,1036,1036,1036,1036,0
|
|
20240809,141200,476084092,1036,1034,1036,1034,268
|
|
20240809,141100,475806446,1032,1033,1033,1032,101
|
|
20240809,141000,475702213,1032,1032,1032,1032,0
|
|
20240809,140900,475702213,1032,1032,1032,1032,82
|
|
20240809,140800,475617589,1031,1031,1031,1031,199
|
|
20240809,140700,475412420,1030,1030,1030,1030,114
|
|
20240809,140600,475295000,1030,1030,1030,1030,1100
|
|
20240809,140500,474162000,1030,1030,1030,1030,0
|
|
20240809,140400,474162000,1030,1030,1030,1030,200
|
|
20240809,140300,473956000,1030,1030,1030,1030,0
|
|
20240809,140200,473956000,1030,1030,1030,1030,787
|
|
20240809,140100,473145390,1031,1031,1031,1031,1
|
|
20240809,140000,473144359,1030,1031,1031,1030,1000
|
|
20240809,135900,472114358,1030,1030,1030,1030,2144
|
|
20240809,135800,469906038,1031,1031,1031,1031,1000
|
|
20240809,135700,468875038,1032,1032,1032,1032,0
|
|
20240809,135600,468875038,1032,1032,1032,1032,0
|
|
20240809,135500,468875038,1032,1032,1032,1032,0
|
|
20240809,135400,468875038,1032,1032,1032,1032,28
|
|
20240809,135300,468846142,1030,1030,1030,1030,0
|
|
20240809,135200,468846142,1030,1030,1030,1030,0
|
|
20240809,135100,468846142,1030,1034,1034,1030,200
|
|
20240809,135000,468640049,1036,1036,1036,1036,0
|
|
20240809,134900,468640049,1036,1036,1036,1036,0
|
|
20240809,134800,468640049,1036,1036,1036,1036,0
|
|
20240809,134700,468640049,1036,1036,1036,1036,0
|
|
20240809,134600,468640049,1036,1036,1036,1036,0
|
|
20240809,134500,468640049,1036,1034,1036,1034,62
|
|
20240809,134400,468575937,1034,1034,1034,1034,0
|
|
20240809,134300,468575937,1034,1034,1034,1034,1
|
|
20240809,134200,468574903,1031,1031,1031,1031,0
|
|
20240809,134100,468574903,1031,1031,1031,1031,0
|
|
20240809,134000,468574903,1031,1031,1031,1031,0
|
|
20240809,133900,468574903,1031,1031,1031,1031,425
|
|
20240809,133800,468136728,1031,1031,1031,1031,75
|
|
20240809,133700,468059403,1031,1031,1031,1031,0
|
|
20240809,133600,468059403,1031,1031,1031,1031,300
|
|
20240809,133500,467750103,1031,1031,1031,1031,0
|
|
20240809,133400,467750103,1031,1031,1031,1031,0
|
|
20240809,133300,467750103,1031,1031,1031,1031,0
|
|
20240809,133200,467750103,1031,1031,1031,1031,0
|
|
20240809,133100,467750103,1031,1031,1031,1031,500
|
|
20240809,133000,467234603,1031,1031,1031,1031,0
|
|
20240809,132900,467234603,1031,1031,1031,1031,0
|
|
20240809,132800,467234603,1031,1031,1031,1031,1000
|
|
20240809,132700,466203603,1031,1031,1031,1031,99
|
|
20240809,132600,466101534,1030,1031,1031,1030,2127
|
|
20240809,132500,463909712,1030,1032,1032,1030,1206
|
|
20240809,132400,462666104,1035,1035,1035,1035,0
|
|
20240809,132300,462666104,1035,1035,1035,1035,0
|
|
20240809,132200,462666104,1035,1035,1035,1035,0
|
|
20240809,132100,462666104,1035,1035,1035,1035,0
|
|
20240809,132000,462666104,1035,1034,1035,1034,1713
|
|
20240809,131900,460894059,1034,1034,1034,1034,0
|
|
20240809,131800,460894059,1034,1033,1034,1033,808
|
|
20240809,131700,460059394,1033,1033,1033,1033,501
|
|
20240809,131600,459541861,1033,1033,1033,1033,8692
|
|
20240809,131500,450563025,1032,1026,1032,1026,10587
|
|
20240809,131400,439639725,1025,1031,1031,1025,19183
|
|
20240809,131300,419898817,1030,1030,1030,1030,0
|
|
20240809,131200,419898817,1030,1030,1030,1030,0
|
|
20240809,131100,419898817,1030,1032,1032,1030,8119
|
|
20240809,131000,411535609,1037,1037,1037,1037,0
|
|
20240809,130900,411535609,1037,1037,1037,1037,0
|
|
20240809,130800,411535609,1037,1036,1037,1036,220
|
|
20240809,130700,411307601,1036,1036,1036,1036,0
|
|
20240809,130600,411307601,1036,1036,1036,1036,0
|
|
20240809,130500,411307601,1036,1036,1036,1036,0
|
|
20240809,130400,411307601,1036,1036,1036,1036,0
|
|
20240809,130300,411307601,1036,1036,1036,1036,396
|
|
20240809,130200,410897345,1031,1031,1031,1031,0
|
|
20240809,130100,410897345,1031,1031,1031,1031,0
|
|
20240809,130000,410897345,1031,1031,1031,1031,0
|
|
20240809,125900,410897345,1031,1031,1031,1031,0
|
|
20240809,125800,410897345,1031,1031,1031,1031,180
|
|
20240809,125700,410711765,1036,1036,1036,1036,152
|
|
20240809,125600,410554293,1035,1035,1035,1035,0
|
|
20240809,125500,410554293,1035,1035,1035,1035,0
|
|
20240809,125400,410554293,1035,1035,1035,1035,0
|
|
20240809,125300,410554293,1035,1035,1035,1035,183
|
|
20240809,125200,410364888,1031,1031,1031,1031,0
|
|
20240809,125100,410364888,1031,1031,1031,1031,500
|
|
20240809,125000,409849388,1031,1032,1032,1031,1597
|
|
20240809,124900,408202341,1033,1033,1033,1033,180
|
|
20240809,124800,408016401,1032,1032,1032,1032,0
|
|
20240809,124700,408016401,1032,1032,1032,1032,715
|
|
20240809,124600,407278521,1032,1032,1032,1032,0
|
|
20240809,124500,407278521,1032,1032,1032,1032,0
|
|
20240809,124400,407278521,1032,1032,1032,1032,0
|
|
20240809,124300,407278521,1032,1032,1032,1032,1054
|
|
20240809,124200,406190793,1033,1040,1040,1033,1641
|
|
20240809,124100,404494275,1040,1040,1040,1040,0
|
|
20240809,124000,404494275,1040,1040,1040,1040,0
|
|
20240809,123900,404494275,1040,1040,1040,1040,0
|
|
20240809,123800,404494275,1040,1040,1041,1040,41
|
|
20240809,123700,404451615,1041,1041,1041,1041,5
|
|
20240809,123600,404446410,1042,1042,1042,1042,0
|
|
20240809,123500,404446410,1042,1042,1042,1042,0
|
|
20240809,123400,404446410,1042,1042,1042,1042,0
|
|
20240809,123300,404446410,1042,1042,1042,1042,462
|
|
20240809,123200,403965006,1042,1042,1042,1042,1
|
|
20240809,123100,403963964,1044,1044,1044,1044,0
|
|
20240809,123000,403963964,1044,1044,1044,1044,0
|
|
20240809,122900,403963964,1044,1044,1044,1044,0
|
|
20240809,122800,403963964,1044,1044,1044,1044,0
|
|
20240809,122700,403963964,1044,1044,1044,1044,0
|
|
20240809,122600,403963964,1044,1044,1044,1044,0
|
|
20240809,122500,403963964,1044,1044,1044,1044,0
|
|
20240809,122400,403963964,1044,1044,1044,1044,1
|
|
20240809,122300,403962920,1045,1045,1045,1045,10
|
|
20240809,122200,403952470,1046,1046,1046,1046,0
|
|
20240809,122100,403952470,1046,1036,1046,1032,10140
|
|
20240809,122000,393366798,1031,1031,1031,1031,0
|
|
20240809,121900,393366798,1031,1031,1031,1031,0
|
|
20240809,121800,393366798,1031,1031,1031,1031,0
|
|
20240809,121700,393366798,1031,1031,1031,1031,349
|
|
20240809,121600,393006979,1026,1026,1026,1026,0
|
|
20240809,121500,393006979,1026,1026,1026,1026,0
|
|
20240809,121400,393006979,1026,1026,1026,1026,0
|
|
20240809,121300,393006979,1026,1027,1027,1026,2
|
|
20240809,121200,393004926,1027,1027,1027,1027,3135
|
|
20240809,121100,389785281,1027,1027,1027,1027,0
|
|
20240809,121000,389785281,1027,1027,1027,1027,0
|
|
20240809,120900,389785281,1027,1030,1030,1027,3000
|
|
20240809,120800,386702480,1029,1029,1029,1029,0
|
|
20240809,120700,386702480,1029,1035,1035,1029,2
|
|
20240809,120600,386700416,1030,1030,1030,1030,2286
|
|
20240809,120500,384345836,1030,1030,1030,1030,6
|
|
20240809,120400,384339656,1035,1035,1035,1035,2986
|
|
20240809,120300,381249146,1035,1035,1035,1035,0
|
|
20240809,120200,381249146,1035,1035,1035,1035,0
|
|
20240809,120100,381249146,1035,1035,1035,1035,0
|
|
20240809,120000,381249146,1035,1035,1035,1035,5295
|
|
20240809,115900,375768821,1035,1035,1035,1035,4
|
|
20240809,115800,375764681,1035,1035,1035,1035,0
|
|
20240809,115700,375764681,1035,1036,1036,1035,10408
|
|
20240809,115600,364991662,1036,1036,1036,1036,261
|
|
20240809,115500,364721266,1036,1036,1036,1036,50
|
|
20240809,115400,364669466,1036,1036,1036,1036,0
|
|
20240809,115300,364669466,1036,1036,1036,1036,0
|
|
20240809,115200,364669466,1036,1036,1036,1036,0
|
|
20240809,115100,364669466,1036,1036,1036,1036,590
|
|
20240809,115000,364058226,1036,1036,1036,1036,100
|
|
20240809,114900,363954626,1035,1035,1035,1035,2300
|
|
20240809,114800,361574126,1036,1036,1036,1036,1
|
|
20240809,114700,361573090,1035,1033,1035,1033,3531
|
|
20240809,114600,357920628,1027,1028,1028,1027,2247
|
|
20240809,114500,355611660,1030,1032,1032,1029,380
|
|
20240809,114400,355220208,1033,1033,1033,1033,0
|
|
20240809,114300,355220208,1033,1033,1033,1033,10
|
|
20240809,114200,355209878,1027,1027,1027,1027,0
|
|
20240809,114100,355209878,1027,1027,1027,1027,0
|
|
20240809,114000,355209878,1027,1027,1027,1027,0
|
|
20240809,113900,355209878,1027,1027,1027,1027,0
|
|
20240809,113800,355209878,1027,1031,1031,1027,2362
|
|
20240809,113700,352781005,1031,1033,1033,1031,202
|
|
20240809,113600,352572740,1033,1033,1033,1033,0
|
|
20240809,113500,352572740,1033,1033,1033,1033,1
|
|
20240809,113400,352571707,1034,1034,1034,1034,0
|
|
20240809,113300,352571707,1034,1034,1034,1034,1
|
|
20240809,113200,352570673,1034,1034,1034,1034,0
|
|
20240809,113100,352570673,1034,1034,1034,1034,0
|
|
20240809,113000,352570673,1034,1033,1034,1033,100
|
|
20240809,112900,352467355,1033,1033,1033,1033,18
|
|
20240809,112800,352448761,1034,1034,1034,1034,120
|
|
20240809,112700,352324681,1035,1036,1037,1035,2030
|
|
20240809,112600,350220025,1037,1037,1037,1037,0
|
|
20240809,112500,350220025,1037,1037,1037,1037,0
|
|
20240809,112400,350220025,1037,1038,1038,1037,102
|
|
20240809,112300,350114250,1039,1039,1039,1039,0
|
|
20240809,112200,350114250,1039,1039,1039,1039,0
|
|
20240809,112100,350114250,1039,1038,1039,1038,1647
|
|
20240809,112000,348403037,1038,1038,1038,1038,3
|
|
20240809,111900,348399923,1039,1038,1039,1038,30
|
|
20240809,111800,348368781,1039,1039,1039,1039,31
|
|
20240809,111700,348336572,1035,1039,1039,1035,127
|
|
20240809,111600,348205087,1039,1040,1040,1039,56
|
|
20240809,111500,348146848,1035,1036,1036,1035,1721
|
|
20240809,111400,346365574,1040,1040,1040,1040,0
|
|
20240809,111300,346365574,1040,1043,1043,1040,3
|
|
20240809,111200,346362449,1043,1041,1043,1031,5249
|
|
20240809,111100,340913989,1031,1032,1032,1031,2063
|
|
20240809,111000,338786940,1033,1036,1036,1033,1109
|
|
20240809,110900,337639394,1035,1035,1035,1035,0
|
|
20240809,110800,337639394,1035,1042,1043,1032,22064
|
|
20240809,110700,314778969,1045,1041,1045,1041,50496
|
|
20240809,110600,262052191,1040,1040,1040,1040,152
|
|
20240809,110500,261894111,1040,1039,1040,1039,3971
|
|
20240809,110400,257764744,1040,1038,1040,1038,3031
|
|
20240809,110300,254615102,1038,1038,1038,1038,709
|
|
20240809,110200,253879160,1038,1038,1038,1038,0
|
|
20240809,110100,253879160,1038,1038,1038,1038,757
|
|
20240809,110000,253093394,1038,1038,1038,1038,0
|
|
20240809,105900,253093394,1038,1038,1038,1038,1
|
|
20240809,105800,253092356,1038,1038,1038,1038,0
|
|
20240809,105700,253092356,1038,1038,1038,1038,0
|
|
20240809,105600,253092356,1038,1038,1038,1038,1
|
|
20240809,105500,253091318,1034,1034,1034,1034,987
|
|
20240809,105400,252070760,1034,1034,1035,1034,4
|
|
20240809,105300,252066623,1034,1034,1034,1034,346
|
|
20240809,105200,251708859,1039,1039,1039,1039,0
|
|
20240809,105100,251708859,1039,1038,1039,1038,1000
|
|
20240809,105000,250670259,1038,1038,1038,1038,23
|
|
20240809,104900,250646385,1033,1033,1033,1033,20
|
|
20240809,104800,250625725,1034,1034,1034,1034,0
|
|
20240809,104700,250625725,1034,1037,1037,1034,1009
|
|
20240809,104600,249581271,1038,1038,1038,1038,0
|
|
20240809,104500,249581271,1038,1038,1038,1038,0
|
|
20240809,104400,249581271,1038,1038,1038,1038,0
|
|
20240809,104300,249581271,1038,1038,1038,1038,0
|
|
20240809,104200,249581271,1038,1038,1038,1038,0
|
|
20240809,104100,249581271,1038,1038,1038,1038,1
|
|
20240809,104000,249580233,1038,1038,1038,1038,0
|
|
20240809,103900,249580233,1038,1038,1038,1038,0
|
|
20240809,103800,249580233,1038,1038,1038,1038,1
|
|
20240809,103700,249579195,1038,1036,1038,1035,756
|
|
20240809,103600,248795407,1037,1038,1038,1037,34
|
|
20240809,103500,248760125,1039,1039,1039,1039,0
|
|
20240809,103400,248760125,1039,1039,1039,1039,2
|
|
20240809,103300,248758047,1040,1040,1040,1040,2000
|
|
20240809,103200,246678047,1038,1039,1039,1038,46254
|
|
20240809,103100,198666342,1040,1035,1040,1035,3453
|
|
20240809,103000,195080407,1035,1035,1035,1035,0
|
|
20240809,102900,195080407,1035,1035,1035,1035,0
|
|
20240809,102800,195080407,1035,1033,1035,1033,22
|
|
20240809,102700,195057679,1033,1033,1033,1033,100
|
|
20240809,102600,194954379,1035,1035,1035,1035,0
|
|
20240809,102500,194954379,1035,1035,1035,1035,224
|
|
20240809,102400,194722539,1035,1032,1035,1032,11
|
|
20240809,102300,194711184,1031,1031,1031,1031,0
|
|
20240809,102200,194711184,1031,1035,1035,1031,509
|
|
20240809,102100,194184469,1031,1031,1031,1031,0
|
|
20240809,102000,194184469,1031,1030,1033,1030,2613
|
|
20240809,101900,191489152,1031,1031,1031,1031,0
|
|
20240809,101800,191489152,1031,1031,1031,1031,1
|
|
20240809,101700,191488121,1031,1031,1031,1031,0
|
|
20240809,101600,191488121,1031,1031,1031,1031,50
|
|
20240809,101500,191436571,1031,1031,1031,1031,0
|
|
20240809,101400,191436571,1031,1025,1031,1025,3733
|
|
20240809,101300,187605454,1025,1025,1025,1025,1
|
|
20240809,101200,187604429,1021,1025,1025,1021,2446
|
|
20240809,101100,185106683,1026,1027,1027,1026,483
|
|
20240809,101000,184611124,1026,1026,1026,1026,1
|
|
20240809,100900,184610098,1026,1026,1026,1026,1109
|
|
20240809,100800,183472264,1030,1027,1030,1027,3
|
|
20240809,100700,183469180,1027,1027,1027,1027,0
|
|
20240809,100600,183469180,1027,1027,1027,1027,0
|
|
20240809,100500,183469180,1027,1027,1027,1027,0
|
|
20240809,100400,183469180,1027,1028,1028,1027,203
|
|
20240809,100300,183260698,1026,1026,1026,1026,0
|
|
20240809,100200,183260698,1026,1030,1031,1026,1007
|
|
20240809,100100,182227481,1031,1028,1031,1028,1414
|
|
20240809,100000,180771402,1028,1028,1028,1028,883
|
|
20240809,095900,179863678,1028,1024,1028,1020,6424
|
|
20240809,095800,173300714,1021,1021,1021,1021,0
|
|
20240809,095700,173300714,1021,1030,1031,1021,2097
|
|
20240809,095600,171156810,1024,1033,1033,1022,7426
|
|
20240809,095500,163521242,1035,1039,1039,1033,1409
|
|
20240809,095400,162060844,1043,1043,1043,1040,821
|
|
20240809,095300,161206998,1044,1044,1044,1044,0
|
|
20240809,095200,161206998,1044,1044,1044,1044,2
|
|
20240809,095100,161204910,1044,1044,1044,1044,1
|
|
20240809,095000,161203866,1044,1043,1044,1043,828
|
|
20240809,094900,160339607,1040,1040,1040,1040,600
|
|
20240809,094800,159715607,1044,1047,1047,1044,3
|
|
20240809,094700,159712472,1041,1045,1047,1041,192
|
|
20240809,094600,159511843,1045,1045,1045,1042,520
|
|
20240809,094500,158969341,1045,1047,1047,1042,103
|
|
20240809,094400,158861764,1047,1045,1047,1042,1108
|
|
20240809,094300,157706899,1045,1039,1045,1039,1895
|
|
20240809,094200,155734527,1027,1039,1039,1027,1010
|
|
20240809,094100,154695443,1035,1035,1035,1035,68
|
|
20240809,094000,154625063,1039,1039,1039,1039,0
|
|
20240809,093900,154625063,1039,1039,1039,1039,300
|
|
20240809,093800,154313363,1040,1040,1040,1040,0
|
|
20240809,093700,154313363,1040,1040,1040,1040,50
|
|
20240809,093600,154261363,1037,1037,1040,1037,643
|
|
20240809,093500,153594167,1034,1035,1037,1034,326
|
|
20240809,093400,153256744,1035,1037,1037,1035,72
|
|
20240809,093300,153182218,1037,1037,1037,1035,4
|
|
20240809,093200,153178073,1037,1037,1037,1037,0
|
|
20240809,093100,153178073,1037,1036,1037,1036,202
|
|
20240809,093000,152968799,1029,1030,1030,1029,3
|
|
20240809,092900,152965711,1030,1030,1030,1030,1450
|
|
20240809,092800,151472211,1037,1030,1037,1030,108
|
|
20240809,092700,151360641,1030,1034,1034,1029,360
|
|
20240809,092600,150989859,1035,1034,1040,1034,1189
|
|
20240809,092500,149753718,1029,1032,1032,1029,7195
|
|
20240809,092400,142330928,1034,1039,1041,1034,1437
|
|
20240809,092300,140843944,1041,1047,1047,1041,634
|
|
20240809,092200,140180270,1047,1040,1047,1040,66
|
|
20240809,092100,140111623,1040,1049,1049,1032,5402
|
|
20240809,092000,134495854,1046,1039,1047,1035,2786
|
|
20240809,091900,131595819,1040,1047,1055,1040,9753
|
|
20240809,091800,121363572,1048,1039,1048,1038,11329
|
|
20240809,091700,109558807,1040,1036,1040,1036,2026
|
|
20240809,091600,107453143,1035,1031,1035,1031,520
|
|
20240809,091500,106915430,1031,1030,1031,1028,161
|
|
20240809,091400,106749916,1031,1032,1033,1027,55
|
|
20240809,091300,106693405,1024,1024,1024,1024,0
|
|
20240809,091200,106693405,1024,1027,1034,1023,1465
|
|
20240809,091100,105192972,1024,1024,1024,1024,0
|
|
20240809,091000,105192972,1024,1022,1025,1022,1711
|
|
20240809,090900,103440838,1021,1029,1029,1021,5752
|
|
20240809,090800,97550627,1029,1027,1029,1025,496
|
|
20240809,090700,97041558,1027,1035,1037,1027,5018
|
|
20240809,090600,91861998,1035,1023,1035,1023,5575
|
|
20240809,090500,86122793,1023,1023,1026,1022,8702
|
|
20240809,090400,77212858,1024,1022,1024,1021,3566
|
|
20240809,090300,73563456,1010,1018,1022,1010,4572
|
|
20240809,090200,68903271,1018,1019,1020,1010,968
|
|
20240809,090100,67920615,1018,1019,1019,1015,7455
|
|
20240809,090000,60331224,1016,1005,1023,1005,59890
|