577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,183300,31510932044,1029,1029,1029,1029,0
|
|
20240809,183200,31510932044,1029,1029,1029,1029,0
|
|
20240809,183100,31510932044,1029,1029,1029,1029,0
|
|
20240809,183000,31510932044,1029,1029,1029,1029,0
|
|
20240809,182900,31510932044,1029,1029,1029,1029,0
|
|
20240809,182800,31510932044,1029,1029,1029,1029,0
|
|
20240809,182700,31510932044,1029,1029,1029,1029,0
|
|
20240809,182600,31510932044,1029,1029,1029,1029,0
|
|
20240809,182500,31510932044,1029,1029,1029,1029,0
|
|
20240809,182400,31510932044,1029,1029,1029,1029,0
|
|
20240809,182300,31510932044,1029,1029,1029,1029,0
|
|
20240809,182200,31510932044,1029,1029,1029,1029,0
|
|
20240809,182100,31510932044,1029,1029,1029,1029,0
|
|
20240809,182000,31510932044,1029,1029,1029,1029,0
|
|
20240809,181900,31510932044,1029,1029,1029,1029,0
|
|
20240809,181800,31510932044,1029,1029,1029,1029,0
|
|
20240809,181700,31510932044,1029,1029,1029,1029,0
|
|
20240809,181600,31510932044,1029,1029,1029,1029,0
|
|
20240809,181500,31510932044,1029,1029,1029,1029,0
|
|
20240809,181400,31510932044,1029,1029,1029,1029,0
|
|
20240809,181300,31510932044,1029,1029,1029,1029,0
|
|
20240809,181200,31510932044,1029,1029,1029,1029,0
|
|
20240809,181100,31510932044,1029,1029,1029,1029,0
|
|
20240809,181000,31510932044,1029,1029,1029,1029,0
|
|
20240809,180900,31510932044,1029,1029,1029,1029,0
|
|
20240809,180800,31510932044,1029,1029,1029,1029,0
|
|
20240809,180700,31510932044,1029,1029,1029,1029,0
|
|
20240809,180600,31510932044,1029,1029,1029,1029,0
|
|
20240809,180500,31510932044,1029,1029,1029,1029,0
|
|
20240809,180400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,180300,31510932044,1029,1029,1029,1029,0
|
|
20240809,180200,31510932044,1029,1029,1029,1029,0
|
|
20240809,180100,31510932044,1029,1029,1029,1029,0
|
|
20240809,180000,31510932044,1029,1029,1029,1029,0
|
|
20240809,175900,31510932044,1029,1029,1029,1029,0
|
|
20240809,175800,31510932044,1029,1029,1029,1029,0
|
|
20240809,175700,31510932044,1029,1029,1029,1029,0
|
|
20240809,175600,31510932044,1029,1029,1029,1029,0
|
|
20240809,175500,31510932044,1029,1029,1029,1029,0
|
|
20240809,175400,31510932044,1029,1029,1029,1029,0
|
|
20240809,175300,31510932044,1029,1029,1029,1029,0
|
|
20240809,175200,31510932044,1029,1029,1029,1029,0
|
|
20240809,175100,31510932044,1029,1029,1029,1029,0
|
|
20240809,175000,31510932044,1029,1029,1029,1029,0
|
|
20240809,174900,31510932044,1029,1029,1029,1029,0
|
|
20240809,174800,31510932044,1029,1029,1029,1029,0
|
|
20240809,174700,31510932044,1029,1029,1029,1029,0
|
|
20240809,174600,31510932044,1029,1029,1029,1029,0
|
|
20240809,174500,31510932044,1029,1029,1029,1029,0
|
|
20240809,174400,31510932044,1029,1029,1029,1029,0
|
|
20240809,174300,31510932044,1029,1029,1029,1029,0
|
|
20240809,174200,31510932044,1029,1029,1029,1029,0
|
|
20240809,174100,31510932044,1029,1029,1029,1029,0
|
|
20240809,174000,31510932044,1029,1029,1029,1029,0
|
|
20240809,173900,31510932044,1029,1029,1029,1029,0
|
|
20240809,173800,31510932044,1029,1029,1029,1029,0
|
|
20240809,173700,31510932044,1029,1029,1029,1029,0
|
|
20240809,173600,31510932044,1029,1029,1029,1029,0
|
|
20240809,173500,31510932044,1029,1029,1029,1029,0
|
|
20240809,173400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,173300,31510932044,1029,1029,1029,1029,0
|
|
20240809,173200,31510932044,1029,1029,1029,1029,0
|
|
20240809,173100,31510932044,1029,1029,1029,1029,0
|
|
20240809,173000,31510932044,1029,1029,1029,1029,0
|
|
20240809,172900,31510932044,1029,1029,1029,1029,0
|
|
20240809,172800,31510932044,1029,1029,1029,1029,0
|
|
20240809,172700,31510932044,1029,1029,1029,1029,0
|
|
20240809,172600,31510932044,1029,1029,1029,1029,0
|
|
20240809,172500,31510932044,1029,1029,1029,1029,0
|
|
20240809,172400,31510932044,1029,1029,1029,1029,0
|
|
20240809,172300,31510932044,1029,1029,1029,1029,0
|
|
20240809,172200,31510932044,1029,1029,1029,1029,0
|
|
20240809,172100,31510932044,1029,1029,1029,1029,0
|
|
20240809,172000,31510932044,1029,1029,1029,1029,0
|
|
20240809,171900,31510932044,1029,1029,1029,1029,0
|
|
20240809,171800,31510932044,1029,1029,1029,1029,0
|
|
20240809,171700,31510932044,1029,1029,1029,1029,0
|
|
20240809,171600,31510932044,1029,1029,1029,1029,0
|
|
20240809,171500,31510932044,1029,1029,1029,1029,0
|
|
20240809,171400,31510932044,1029,1029,1029,1029,0
|
|
20240809,171300,31510932044,1029,1029,1029,1029,0
|
|
20240809,171200,31510932044,1029,1029,1029,1029,0
|
|
20240809,171100,31510932044,1029,1029,1029,1029,0
|
|
20240809,171000,31510932044,1029,1029,1029,1029,0
|
|
20240809,170900,31510932044,1029,1029,1029,1029,0
|
|
20240809,170800,31510932044,1029,1029,1029,1029,0
|
|
20240809,170700,31510932044,1029,1029,1029,1029,0
|
|
20240809,170600,31510932044,1029,1029,1029,1029,0
|
|
20240809,170500,31510932044,1029,1029,1029,1029,0
|
|
20240809,170400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,170300,31510932044,1029,1029,1029,1029,0
|
|
20240809,170200,31510932044,1029,1029,1029,1029,0
|
|
20240809,170100,31510932044,1029,1029,1029,1029,0
|
|
20240809,170000,31510932044,1029,1029,1029,1029,0
|
|
20240809,165900,31510932044,1029,1029,1029,1029,0
|
|
20240809,165800,31510932044,1029,1029,1029,1029,0
|
|
20240809,165700,31510932044,1029,1029,1029,1029,0
|
|
20240809,165600,31510932044,1029,1029,1029,1029,0
|
|
20240809,165500,31510932044,1029,1029,1029,1029,0
|
|
20240809,165400,31510932044,1029,1029,1029,1029,0
|
|
20240809,165300,31510932044,1029,1029,1029,1029,0
|
|
20240809,165200,31510932044,1029,1029,1029,1029,0
|
|
20240809,165100,31510932044,1029,1029,1029,1029,0
|
|
20240809,165000,31510932044,1029,1029,1029,1029,0
|
|
20240809,164900,31510932044,1029,1029,1029,1029,0
|
|
20240809,164800,31510932044,1029,1029,1029,1029,0
|
|
20240809,164700,31510932044,1029,1029,1029,1029,0
|
|
20240809,164600,31510932044,1029,1029,1029,1029,0
|
|
20240809,164500,31510932044,1029,1029,1029,1029,0
|
|
20240809,164400,31510932044,1029,1029,1029,1029,0
|
|
20240809,164300,31510932044,1029,1029,1029,1029,0
|
|
20240809,164200,31510932044,1029,1029,1029,1029,0
|
|
20240809,164100,31510932044,1029,1029,1029,1029,0
|
|
20240809,164000,31510932044,1029,1029,1029,1029,0
|
|
20240809,163900,31510932044,1029,1029,1029,1029,0
|
|
20240809,163800,31510932044,1029,1029,1029,1029,0
|
|
20240809,163700,31510932044,1029,1029,1029,1029,0
|
|
20240809,163600,31510932044,1029,1029,1029,1029,0
|
|
20240809,163500,31510932044,1029,1029,1029,1029,0
|
|
20240809,163400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,163300,31510932044,1029,1029,1029,1029,0
|
|
20240809,163200,31510932044,1029,1029,1029,1029,0
|
|
20240809,163100,31510932044,1029,1029,1029,1029,0
|
|
20240809,163000,31510932044,1029,1029,1029,1029,0
|
|
20240809,162900,31510932044,1029,1029,1029,1029,0
|
|
20240809,162800,31510932044,1029,1029,1029,1029,0
|
|
20240809,162700,31510932044,1029,1029,1029,1029,0
|
|
20240809,162600,31510932044,1029,1029,1029,1029,0
|
|
20240809,162500,31510932044,1029,1029,1029,1029,0
|
|
20240809,162400,31510932044,1029,1029,1029,1029,0
|
|
20240809,162300,31510932044,1029,1029,1029,1029,0
|
|
20240809,162200,31510932044,1029,1029,1029,1029,0
|
|
20240809,162100,31510932044,1029,1029,1029,1029,0
|
|
20240809,162000,31510932044,1029,1029,1029,1029,0
|
|
20240809,161900,31510932044,1029,1029,1029,1029,0
|
|
20240809,161800,31510932044,1029,1029,1029,1029,0
|
|
20240809,161700,31510932044,1029,1029,1029,1029,0
|
|
20240809,161600,31510932044,1029,1029,1029,1029,0
|
|
20240809,161500,31510932044,1029,1029,1029,1029,0
|
|
20240809,161400,31510932044,1029,1029,1029,1029,0
|
|
20240809,161300,31510932044,1029,1029,1029,1029,0
|
|
20240809,161200,31510932044,1029,1029,1029,1029,0
|
|
20240809,161100,31510932044,1029,1029,1029,1029,0
|
|
20240809,161000,31510932044,1029,1029,1029,1029,0
|
|
20240809,160900,31510932044,1029,1029,1029,1029,0
|
|
20240809,160800,31510932044,1029,1029,1029,1029,0
|
|
20240809,160700,31510932044,1029,1029,1029,1029,0
|
|
20240809,160600,31510932044,1029,1029,1029,1029,0
|
|
20240809,160500,31510932044,1029,1029,1029,1029,0
|
|
20240809,160400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,160300,31510932044,1029,1029,1029,1029,0
|
|
20240809,160200,31510932044,1029,1029,1029,1029,0
|
|
20240809,160100,31510932044,1029,1029,1029,1029,0
|
|
20240809,160000,31510932044,1029,1029,1029,1029,0
|
|
20240809,155900,31510932044,1029,1029,1029,1029,0
|
|
20240809,155800,31510932044,1029,1029,1029,1029,0
|
|
20240809,155700,31510932044,1029,1029,1029,1029,0
|
|
20240809,155600,31510932044,1029,1029,1029,1029,0
|
|
20240809,155500,31510932044,1029,1029,1029,1029,0
|
|
20240809,155400,31510932044,1029,1029,1029,1029,0
|
|
20240809,155300,31510932044,1029,1029,1029,1029,0
|
|
20240809,155200,31510932044,1029,1029,1029,1029,0
|
|
20240809,155100,31510932044,1029,1029,1029,1029,0
|
|
20240809,155000,31510932044,1029,1029,1029,1029,0
|
|
20240809,154900,31510932044,1029,1029,1029,1029,0
|
|
20240809,154800,31510932044,1029,1029,1029,1029,0
|
|
20240809,154700,31510932044,1029,1029,1029,1029,0
|
|
20240809,154600,31510932044,1029,1029,1029,1029,0
|
|
20240809,154500,31510932044,1029,1029,1029,1029,0
|
|
20240809,154400,31510932044,1029,1029,1029,1029,0
|
|
20240809,154300,31510932044,1029,1029,1029,1029,0
|
|
20240809,154200,31510932044,1029,1029,1029,1029,0
|
|
20240809,154100,31510932044,1029,1029,1029,1029,0
|
|
20240809,154000,31510932044,1029,1029,1029,1029,0
|
|
20240809,153900,31510932044,1029,1029,1029,1029,0
|
|
20240809,153800,31510932044,1029,1029,1029,1029,0
|
|
20240809,153700,31510932044,1029,1029,1029,1029,0
|
|
20240809,153600,31510932044,1029,1029,1029,1029,0
|
|
20240809,153500,31510932044,1029,1029,1029,1029,0
|
|
20240809,153400,31510932044,1029,1029,1029,1029,145693
|
|
20240809,153300,31510932044,1029,1029,1029,1029,0
|
|
20240809,153200,31510932044,1029,1029,1029,1029,0
|
|
20240809,153100,31510932044,1029,1029,1029,1029,0
|
|
20240809,153000,31510932044,1029,1029,1029,1029,145693
|
|
20240809,152900,31361013947,1030,1030,1030,1030,0
|
|
20240809,152800,31361013947,1030,1030,1030,1030,0
|
|
20240809,152700,31361013947,1030,1030,1030,1030,0
|
|
20240809,152600,31361013947,1030,1030,1030,1030,0
|
|
20240809,152500,31361013947,1030,1030,1030,1030,0
|
|
20240809,152400,31361013947,1030,1030,1030,1030,0
|
|
20240809,152300,31361013947,1030,1030,1030,1030,0
|
|
20240809,152200,31361013947,1030,1030,1030,1030,0
|
|
20240809,152100,31361013947,1030,1030,1030,1030,0
|
|
20240809,152000,31361013947,1030,1030,1030,1030,0
|
|
20240809,151900,31361013947,1030,1030,1031,1027,85935
|
|
20240809,151800,31272594072,1030,1031,1032,1029,39865
|
|
20240809,151700,31231512076,1031,1029,1032,1029,36626
|
|
20240809,151600,31193776676,1028,1029,1029,1027,40445
|
|
20240809,151500,31152202147,1029,1029,1029,1028,12097
|
|
20240809,151400,31139762459,1029,1030,1030,1028,18662
|
|
20240809,151300,31120565572,1029,1028,1030,1028,6512
|
|
20240809,151200,31113866813,1028,1030,1031,1026,50585
|
|
20240809,151100,31061810018,1030,1030,1031,1030,21198
|
|
20240809,151000,31039963900,1030,1032,1032,1030,33715
|
|
20240809,150900,31005190927,1032,1031,1032,1030,48992
|
|
20240809,150800,30954677345,1031,1030,1032,1029,24948
|
|
20240809,150700,30928960377,1030,1027,1031,1027,97559
|
|
20240809,150600,30828623562,1026,1025,1027,1024,62687
|
|
20240809,150500,30764380217,1024,1025,1025,1024,16822
|
|
20240809,150400,30747151219,1024,1025,1025,1024,8320
|
|
20240809,150300,30738624272,1025,1025,1025,1024,4659
|
|
20240809,150200,30733850970,1025,1026,1026,1024,12704
|
|
20240809,150100,30720828097,1026,1026,1027,1026,32252
|
|
20240809,150000,30687737477,1026,1026,1027,1025,22983
|
|
20240809,145900,30664156999,1026,1025,1026,1024,2636
|
|
20240809,145800,30661453274,1025,1024,1025,1023,23203
|
|
20240809,145700,30637697815,1024,1024,1025,1023,19287
|
|
20240809,145600,30617962474,1024,1025,1026,1023,12783
|
|
20240809,145500,30604871856,1025,1024,1028,1024,111707
|
|
20240809,145400,30490313659,1024,1023,1024,1023,37661
|
|
20240809,145300,30451773425,1024,1024,1024,1023,6489
|
|
20240809,145200,30445130965,1023,1024,1025,1023,32073
|
|
20240809,145100,30412283524,1025,1024,1025,1024,4154
|
|
20240809,145000,30408029301,1024,1025,1025,1024,15694
|
|
20240809,144900,30391950805,1025,1025,1025,1024,12196
|
|
20240809,144800,30379453105,1025,1025,1025,1024,11079
|
|
20240809,144700,30368107744,1025,1025,1026,1023,29834
|
|
20240809,144600,30337530460,1026,1025,1026,1024,14789
|
|
20240809,144500,30322374426,1025,1025,1025,1024,18194
|
|
20240809,144400,30303731483,1025,1024,1026,1024,10161
|
|
20240809,144300,30293317790,1024,1023,1024,1022,8462
|
|
20240809,144200,30284659296,1022,1022,1023,1022,2455
|
|
20240809,144100,30282148997,1022,1022,1023,1022,3310
|
|
20240809,144000,30278765689,1022,1021,1023,1020,6497
|
|
20240809,143900,30272128874,1020,1021,1023,1020,17860
|
|
20240809,143800,30253895811,1022,1026,1026,1022,42411
|
|
20240809,143700,30210470036,1026,1027,1027,1026,8557
|
|
20240809,143600,30201689988,1027,1026,1027,1025,37772
|
|
20240809,143500,30162924371,1026,1026,1027,1025,10728
|
|
20240809,143400,30151920534,1026,1023,1027,1022,50989
|
|
20240809,143300,30099691058,1023,1023,1024,1022,13937
|
|
20240809,143200,30085434987,1022,1019,1023,1019,24156
|
|
20240809,143100,30060781426,1019,1020,1020,1019,13344
|
|
20240809,143000,30047171064,1020,1020,1020,1019,3504
|
|
20240809,142900,30043597513,1020,1020,1020,1019,4887
|
|
20240809,142800,30038615599,1019,1019,1019,1019,8945
|
|
20240809,142700,30029500644,1019,1018,1019,1018,12027
|
|
20240809,142600,30017246131,1018,1019,1020,1018,29830
|
|
20240809,142500,29986856918,1020,1021,1021,1019,22988
|
|
20240809,142400,29963398604,1021,1020,1023,1019,51066
|
|
20240809,142300,29911247325,1020,1019,1021,1019,16275
|
|
20240809,142200,29894652276,1019,1020,1021,1019,36589
|
|
20240809,142100,29857340069,1020,1020,1021,1020,9894
|
|
20240809,142000,29847243629,1021,1019,1021,1018,24686
|
|
20240809,141900,29822074543,1018,1019,1019,1017,10562
|
|
20240809,141800,29811325276,1018,1020,1020,1018,38228
|
|
20240809,141700,29772374689,1019,1020,1021,1017,115530
|
|
20240809,141600,29654600053,1019,1020,1020,1018,25319
|
|
20240809,141500,29628819271,1020,1015,1020,1015,70569
|
|
20240809,141400,29557037563,1016,1014,1016,1013,19709
|
|
20240809,141300,29537040611,1014,1012,1014,1012,39905
|
|
20240809,141200,29496645838,1012,1012,1012,1011,12327
|
|
20240809,141100,29484179222,1011,1012,1013,1011,28231
|
|
20240809,141000,29455609677,1013,1013,1013,1012,27446
|
|
20240809,140900,29427824027,1013,1013,1014,1012,43232
|
|
20240809,140800,29384043880,1013,1013,1014,1012,10896
|
|
20240809,140700,29373008914,1013,1014,1014,1012,150541
|
|
20240809,140600,29220421860,1014,1015,1015,1014,57264
|
|
20240809,140500,29162345880,1015,1015,1015,1014,31651
|
|
20240809,140400,29130246782,1016,1015,1016,1015,12440
|
|
20240809,140300,29117619797,1014,1016,1016,1014,20219
|
|
20240809,140200,29097099991,1015,1016,1016,1015,12610
|
|
20240809,140100,29084295353,1015,1015,1017,1014,30378
|
|
20240809,140000,29053459825,1015,1016,1016,1014,120210
|
|
20240809,135900,28931439404,1016,1016,1016,1015,35691
|
|
20240809,135800,28895198477,1015,1016,1017,1015,92690
|
|
20240809,135700,28801076315,1016,1018,1018,1016,29726
|
|
20240809,135600,28770822622,1018,1019,1019,1017,2858
|
|
20240809,135500,28767913825,1019,1018,1019,1017,7017
|
|
20240809,135400,28760770573,1019,1019,1020,1019,9034
|
|
20240809,135300,28751564917,1019,1017,1020,1016,71726
|
|
20240809,135200,28678507163,1017,1017,1017,1016,33738
|
|
20240809,135100,28644228221,1016,1016,1017,1016,35551
|
|
20240809,135000,28608108203,1016,1016,1017,1016,4912
|
|
20240809,134900,28603113439,1017,1017,1017,1016,18044
|
|
20240809,134800,28584775568,1017,1017,1018,1017,16355
|
|
20240809,134700,28568132533,1018,1018,1018,1017,14536
|
|
20240809,134600,28553348345,1018,1017,1018,1016,6811
|
|
20240809,134500,28546421812,1017,1016,1017,1016,16223
|
|
20240809,134400,28529928203,1017,1017,1018,1016,29826
|
|
20240809,134300,28499616124,1018,1018,1018,1018,14036
|
|
20240809,134200,28485327476,1018,1017,1018,1016,28654
|
|
20240809,134100,28456192275,1017,1018,1018,1017,33465
|
|
20240809,134000,28422148425,1018,1018,1019,1017,29869
|
|
20240809,133900,28391751937,1018,1019,1019,1017,58146
|
|
20240809,133800,28332552650,1018,1018,1019,1018,20055
|
|
20240809,133700,28312128930,1018,1018,1018,1017,13070
|
|
20240809,133600,28298823693,1018,1017,1018,1016,23729
|
|
20240809,133500,28274695550,1017,1017,1017,1016,21579
|
|
20240809,133400,28252756319,1016,1016,1018,1016,15429
|
|
20240809,133300,28237066191,1017,1017,1017,1016,19577
|
|
20240809,133200,28217169804,1017,1016,1017,1016,8265
|
|
20240809,133100,28208767550,1017,1016,1017,1016,13202
|
|
20240809,133000,28195350365,1017,1016,1017,1016,41980
|
|
20240809,132900,28152695019,1017,1019,1019,1016,138534
|
|
20240809,132800,28011796843,1019,1020,1020,1018,15855
|
|
20240809,132700,27995643364,1020,1019,1020,1018,31857
|
|
20240809,132600,27963179086,1019,1019,1020,1018,36374
|
|
20240809,132500,27926116668,1019,1019,1020,1019,24167
|
|
20240809,132400,27901486379,1020,1020,1020,1019,24208
|
|
20240809,132300,27876815085,1020,1020,1020,1018,54493
|
|
20240809,132200,27821275845,1019,1019,1019,1019,82809
|
|
20240809,132100,27736893474,1019,1020,1020,1018,19785
|
|
20240809,132000,27716728439,1020,1019,1020,1019,12771
|
|
20240809,131900,27703714784,1019,1019,1019,1018,20377
|
|
20240809,131800,27682958915,1019,1019,1020,1018,36928
|
|
20240809,131700,27645329692,1020,1020,1020,1020,7847
|
|
20240809,131600,27637325752,1019,1020,1021,1019,13291
|
|
20240809,131500,27623779332,1020,1020,1020,1019,27395
|
|
20240809,131400,27595848045,1020,1019,1020,1019,14234
|
|
20240809,131300,27581334370,1020,1020,1020,1019,25219
|
|
20240809,131200,27555626360,1020,1020,1020,1020,4076
|
|
20240809,131100,27551468840,1020,1020,1020,1020,8403
|
|
20240809,131000,27542897780,1020,1020,1021,1020,17511
|
|
20240809,130900,27525036410,1020,1020,1020,1020,7090
|
|
20240809,130800,27517804610,1020,1019,1020,1018,9519
|
|
20240809,130700,27508107738,1019,1020,1020,1019,16418
|
|
20240809,130600,27491373835,1020,1020,1021,1020,22711
|
|
20240809,130500,27468208469,1020,1020,1021,1020,16188
|
|
20240809,130400,27451695024,1020,1021,1021,1019,39249
|
|
20240809,130300,27411685577,1020,1020,1022,1019,24894
|
|
20240809,130200,27386289475,1020,1022,1023,1020,94108
|
|
20240809,130100,27290247310,1023,1023,1024,1022,8920
|
|
20240809,130000,27281121156,1023,1022,1023,1022,6615
|
|
20240809,125900,27274359265,1022,1022,1022,1021,21273
|
|
20240809,125800,27252618440,1022,1023,1023,1021,25734
|
|
20240809,125700,27226333388,1023,1023,1023,1023,9032
|
|
20240809,125600,27217093652,1022,1021,1022,1021,19857
|
|
20240809,125500,27196810452,1021,1022,1022,1020,28639
|
|
20240809,125400,27167595684,1022,1023,1023,1020,23129
|
|
20240809,125300,27143978787,1023,1023,1023,1021,26014
|
|
20240809,125200,27117400271,1021,1024,1024,1021,56111
|
|
20240809,125100,27060059471,1024,1026,1026,1023,25202
|
|
20240809,125000,27034268631,1026,1024,1026,1023,55236
|
|
20240809,124900,26977692111,1024,1025,1025,1024,22941
|
|
20240809,124800,26954195828,1025,1024,1025,1024,20943
|
|
20240809,124700,26932737815,1025,1027,1027,1024,47427
|
|
20240809,124600,26884110072,1027,1026,1027,1025,7585
|
|
20240809,124500,26876327992,1026,1026,1026,1025,19116
|
|
20240809,124400,26856718376,1025,1026,1027,1025,25454
|
|
20240809,124300,26830590395,1026,1025,1026,1025,19322
|
|
20240809,124200,26810776846,1025,1025,1025,1024,10833
|
|
20240809,124100,26799674418,1025,1025,1025,1023,20151
|
|
20240809,124000,26779044574,1024,1024,1024,1023,10422
|
|
20240809,123900,26768373573,1024,1024,1024,1023,39424
|
|
20240809,123800,26728028405,1024,1023,1025,1022,80956
|
|
20240809,123700,26645153196,1023,1022,1023,1021,11427
|
|
20240809,123600,26633472802,1021,1021,1022,1021,12349
|
|
20240809,123500,26620857540,1022,1021,1022,1020,78282
|
|
20240809,123400,26540984700,1021,1021,1021,1020,15378
|
|
20240809,123300,26525284028,1021,1021,1022,1020,36971
|
|
20240809,123200,26487537617,1021,1022,1022,1020,19070
|
|
20240809,123100,26468071139,1022,1020,1022,1019,30015
|
|
20240809,123000,26437452321,1020,1020,1020,1019,10027
|
|
20240809,122900,26427225873,1019,1019,1020,1018,15545
|
|
20240809,122800,26411394360,1018,1019,1019,1018,24722
|
|
20240809,122700,26386218645,1019,1019,1020,1018,34677
|
|
20240809,122600,26350892879,1019,1020,1020,1019,14509
|
|
20240809,122500,26336097170,1019,1019,1020,1019,32559
|
|
20240809,122400,26302904580,1019,1019,1019,1018,10924
|
|
20240809,122300,26291778694,1018,1018,1018,1017,31725
|
|
20240809,122200,26259482664,1017,1019,1020,1017,34534
|
|
20240809,122100,26224307630,1019,1020,1022,1019,28929
|
|
20240809,122000,26194785463,1020,1020,1021,1019,17041
|
|
20240809,121900,26177409935,1020,1020,1021,1020,10342
|
|
20240809,121800,26166861094,1021,1021,1021,1019,31851
|
|
20240809,121700,26134367167,1022,1021,1022,1020,23236
|
|
20240809,121600,26110645447,1021,1020,1021,1019,23887
|
|
20240809,121500,26086285521,1020,1017,1020,1016,23226
|
|
20240809,121400,26062651501,1016,1018,1018,1015,88689
|
|
20240809,121300,25972506808,1018,1023,1023,1018,114268
|
|
20240809,121200,25855977218,1021,1024,1024,1021,53386
|
|
20240809,121100,25801381610,1024,1024,1026,1022,204321
|
|
20240809,121000,25592277778,1025,1024,1026,1022,134363
|
|
20240809,120900,25454694642,1024,1023,1024,1022,36097
|
|
20240809,120800,25417752384,1024,1022,1025,1021,143969
|
|
20240809,120700,25270450557,1023,1020,1024,1019,56302
|
|
20240809,120600,25212881592,1020,1023,1023,1020,28587
|
|
20240809,120500,25183705964,1020,1021,1022,1020,57933
|
|
20240809,120400,25124556259,1022,1018,1022,1018,28471
|
|
20240809,120300,25095549145,1018,1017,1019,1017,22863
|
|
20240809,120200,25072282548,1017,1016,1019,1015,46356
|
|
20240809,120100,25025213791,1016,1016,1016,1015,102097
|
|
20240809,120000,24921567488,1016,1021,1022,1015,154731
|
|
20240809,115900,24763988664,1021,1022,1022,1020,42364
|
|
20240809,115800,24720728610,1022,1022,1022,1021,10700
|
|
20240809,115700,24709797254,1022,1022,1022,1021,17702
|
|
20240809,115600,24691709073,1021,1023,1023,1021,60396
|
|
20240809,115500,24629982207,1024,1023,1024,1022,27515
|
|
20240809,115400,24601833578,1022,1024,1024,1021,27244
|
|
20240809,115300,24573967976,1024,1021,1025,1020,27008
|
|
20240809,115200,24546378767,1021,1021,1022,1020,30665
|
|
20240809,115100,24515075026,1021,1021,1022,1020,40813
|
|
20240809,115000,24473406442,1021,1021,1021,1017,21698
|
|
20240809,114900,24451280963,1017,1019,1022,1015,169040
|
|
20240809,114800,24279309241,1019,1024,1024,1019,195227
|
|
20240809,114700,24080035215,1024,1025,1025,1023,28615
|
|
20240809,114600,24050726743,1023,1024,1030,1022,54265
|
|
20240809,114500,23995133903,1023,1030,1030,1023,221582
|
|
20240809,114400,23767855142,1030,1030,1030,1029,34767
|
|
20240809,114300,23732058217,1030,1028,1030,1026,62802
|
|
20240809,114200,23667553671,1028,1033,1033,1028,213766
|
|
20240809,114100,23447265857,1033,1033,1034,1032,40181
|
|
20240809,114000,23405761727,1034,1037,1037,1033,44799
|
|
20240809,113900,23359426358,1035,1034,1035,1034,28356
|
|
20240809,113800,23330079654,1034,1034,1035,1034,36333
|
|
20240809,113700,23292492212,1035,1037,1039,1034,171411
|
|
20240809,113600,23114963179,1038,1038,1039,1037,25504
|
|
20240809,113500,23088488549,1038,1038,1039,1038,27165
|
|
20240809,113400,23060291246,1038,1038,1040,1037,108479
|
|
20240809,113300,22947689081,1038,1041,1041,1038,115717
|
|
20240809,113200,22827448050,1040,1042,1042,1040,22683
|
|
20240809,113100,22803839485,1041,1041,1041,1041,21655
|
|
20240809,113000,22781296630,1041,1040,1041,1039,30242
|
|
20240809,112900,22749842471,1041,1040,1041,1040,21017
|
|
20240809,112800,22727968019,1041,1042,1042,1040,44540
|
|
20240809,112700,22681615583,1042,1041,1042,1041,16263
|
|
20240809,112600,22664673505,1042,1042,1044,1040,93017
|
|
20240809,112500,22567883646,1041,1047,1048,1041,151822
|
|
20240809,112400,22409440714,1048,1048,1048,1046,11757
|
|
20240809,112300,22397130081,1048,1048,1050,1047,10804
|
|
20240809,112200,22385802382,1048,1049,1051,1048,13286
|
|
20240809,112100,22371866888,1049,1051,1052,1048,35473
|
|
20240809,112000,22334645785,1050,1050,1052,1050,45348
|
|
20240809,111900,22287012691,1050,1050,1050,1048,18247
|
|
20240809,111800,22267866486,1050,1050,1051,1049,9780
|
|
20240809,111700,22257602525,1050,1052,1053,1049,39693
|
|
20240809,111600,22215892161,1052,1053,1053,1052,5800
|
|
20240809,111500,22209786488,1051,1053,1054,1051,60327
|
|
20240809,111400,22146270311,1053,1053,1053,1052,11428
|
|
20240809,111300,22134242969,1053,1050,1053,1050,27821
|
|
20240809,111200,22104973901,1050,1049,1052,1048,52340
|
|
20240809,111100,22050005928,1049,1046,1049,1045,88244
|
|
20240809,111000,21957567786,1046,1046,1047,1045,19460
|
|
20240809,110900,21937213179,1047,1047,1048,1046,11835
|
|
20240809,110800,21924816879,1047,1047,1048,1046,5385
|
|
20240809,110700,21919179099,1048,1046,1048,1045,21176
|
|
20240809,110600,21897020823,1045,1046,1046,1045,5395
|
|
20240809,110500,21891381767,1046,1045,1047,1045,17435
|
|
20240809,110400,21873147222,1045,1045,1045,1044,17294
|
|
20240809,110300,21855075138,1045,1046,1046,1043,5038
|
|
20240809,110200,21849808718,1043,1046,1046,1043,10752
|
|
20240809,110100,21838576011,1045,1046,1048,1043,21760
|
|
20240809,110000,21815836807,1046,1047,1047,1046,11907
|
|
20240809,105900,21803374792,1047,1045,1049,1044,32949
|
|
20240809,105800,21768919600,1045,1045,1046,1044,15458
|
|
20240809,105700,21752769258,1045,1048,1048,1044,56551
|
|
20240809,105600,21693593888,1048,1049,1049,1047,18269
|
|
20240809,105500,21674456980,1048,1048,1050,1047,9806
|
|
20240809,105400,21664178297,1050,1051,1051,1047,53146
|
|
20240809,105300,21608450076,1049,1051,1052,1047,46993
|
|
20240809,105200,21559109604,1050,1044,1051,1043,71299
|
|
20240809,105100,21484449036,1043,1044,1044,1042,52030
|
|
20240809,105000,21430198884,1044,1042,1045,1042,17515
|
|
20240809,104900,21411930380,1042,1044,1045,1040,82910
|
|
20240809,104800,21325560746,1044,1043,1044,1042,20440
|
|
20240809,104700,21304241381,1044,1044,1045,1040,58832
|
|
20240809,104600,21242919869,1044,1049,1050,1043,44585
|
|
20240809,104500,21196214398,1050,1054,1055,1049,57900
|
|
20240809,104400,21135325935,1055,1056,1058,1053,54491
|
|
20240809,104300,21077786869,1056,1053,1058,1052,86059
|
|
20240809,104200,20986956435,1053,1050,1054,1050,53716
|
|
20240809,104100,20930435227,1051,1049,1051,1049,27751
|
|
20240809,104000,20901289800,1049,1048,1053,1048,93678
|
|
20240809,103900,20802837932,1048,1040,1049,1040,66137
|
|
20240809,103800,20733721404,1041,1042,1043,1040,47886
|
|
20240809,103700,20683876154,1042,1041,1043,1041,18513
|
|
20240809,103600,20664589425,1041,1038,1041,1038,35626
|
|
20240809,103500,20627541488,1039,1043,1043,1035,132968
|
|
20240809,103400,20489515735,1040,1043,1046,1039,139888
|
|
20240809,103300,20343736289,1043,1040,1045,1039,97681
|
|
20240809,103200,20241954649,1039,1038,1040,1037,76279
|
|
20240809,103100,20162771304,1037,1037,1040,1037,41115
|
|
20240809,103000,20120116711,1038,1038,1040,1037,39969
|
|
20240809,102900,20078628910,1038,1039,1039,1037,43190
|
|
20240809,102800,20033796660,1038,1037,1039,1035,95811
|
|
20240809,102700,19934437410,1038,1037,1039,1037,40215
|
|
20240809,102600,19892715370,1038,1037,1039,1036,106321
|
|
20240809,102500,19782441466,1038,1044,1044,1037,313880
|
|
20240809,102400,19455853859,1043,1045,1045,1043,46122
|
|
20240809,102300,19407684219,1045,1048,1048,1044,137876
|
|
20240809,102200,19263546886,1047,1048,1049,1047,71037
|
|
20240809,102100,19189133611,1048,1050,1051,1048,77261
|
|
20240809,102000,19108094700,1050,1051,1051,1050,37303
|
|
20240809,101900,19068921601,1051,1052,1053,1050,19795
|
|
20240809,101800,19048107843,1052,1049,1053,1048,18496
|
|
20240809,101700,19028670765,1047,1047,1049,1046,42738
|
|
20240809,101600,18983897892,1047,1049,1050,1046,63786
|
|
20240809,101500,18917081438,1050,1052,1052,1050,71310
|
|
20240809,101400,18842173528,1052,1052,1053,1052,6276
|
|
20240809,101300,18835570761,1052,1053,1053,1051,39255
|
|
20240809,101200,18794279714,1052,1054,1054,1052,44530
|
|
20240809,101100,18747401790,1054,1054,1055,1053,29490
|
|
20240809,101000,18716334895,1054,1052,1054,1051,38050
|
|
20240809,100900,18676287305,1052,1051,1052,1050,22719
|
|
20240809,100800,18652410914,1051,1052,1052,1050,6904
|
|
20240809,100700,18645153402,1052,1052,1053,1050,50692
|
|
20240809,100600,18591867023,1052,1052,1053,1050,40989
|
|
20240809,100500,18548773911,1052,1051,1054,1051,21932
|
|
20240809,100400,18525688027,1051,1053,1055,1050,44152
|
|
20240809,100300,18479210239,1053,1050,1054,1049,40397
|
|
20240809,100200,18436709455,1050,1049,1050,1048,49432
|
|
20240809,100100,18384846148,1049,1048,1049,1048,26485
|
|
20240809,100000,18357084862,1048,1048,1048,1047,27859
|
|
20240809,095900,18327901110,1048,1047,1049,1045,97340
|
|
20240809,095800,18226042829,1047,1054,1054,1046,123951
|
|
20240809,095700,18095987126,1052,1052,1054,1051,80326
|
|
20240809,095600,18011500990,1052,1051,1053,1050,45760
|
|
20240809,095500,17963375774,1050,1048,1050,1047,50779
|
|
20240809,095400,17910118482,1049,1052,1052,1046,58675
|
|
20240809,095300,17848531645,1051,1049,1053,1049,39330
|
|
20240809,095200,17807195563,1049,1044,1049,1042,103755
|
|
20240809,095100,17698935981,1043,1053,1053,1043,276092
|
|
20240809,095000,17409503821,1053,1053,1054,1052,39605
|
|
20240809,094900,17367820356,1053,1053,1053,1051,62367
|
|
20240809,094800,17302232514,1053,1053,1053,1051,87997
|
|
20240809,094700,17209665252,1053,1055,1055,1052,42227
|
|
20240809,094600,17165204678,1054,1050,1058,1050,59809
|
|
20240809,094500,17102277837,1050,1057,1058,1050,353789
|
|
20240809,094400,16730240079,1056,1060,1060,1056,184023
|
|
20240809,094300,16535714241,1056,1057,1060,1052,117308
|
|
20240809,094200,16411899284,1057,1061,1065,1054,242727
|
|
20240809,094100,16154795991,1063,1055,1066,1055,109166
|
|
20240809,094000,16038930689,1058,1053,1058,1051,112886
|
|
20240809,093900,15919968658,1053,1059,1059,1050,444121
|
|
20240809,093800,15452023760,1060,1062,1062,1057,156901
|
|
20240809,093700,15285884357,1063,1065,1071,1059,316073
|
|
20240809,093600,14949394749,1065,1060,1065,1060,97771
|
|
20240809,093500,14845572803,1061,1060,1061,1059,193888
|
|
20240809,093400,14640100958,1060,1062,1062,1059,85837
|
|
20240809,093300,14549069182,1062,1073,1074,1057,448032
|
|
20240809,093200,14071807568,1071,1075,1076,1068,147983
|
|
20240809,093100,13913346040,1072,1081,1081,1071,180924
|
|
20240809,093000,13718658014,1081,1074,1082,1074,109617
|
|
20240809,092900,13600597222,1075,1079,1079,1074,74210
|
|
20240809,092800,13520747555,1080,1076,1082,1071,219921
|
|
20240809,092700,13284061657,1078,1073,1078,1068,336080
|
|
20240809,092600,12923733953,1075,1094,1095,1074,657599
|
|
20240809,092500,12211923858,1094,1088,1098,1088,146810
|
|
20240809,092400,12051631785,1090,1095,1096,1086,339029
|
|
20240809,092300,11682173412,1095,1107,1111,1093,386196
|
|
20240809,092200,11256978676,1107,1117,1119,1104,473779
|
|
20240809,092100,10731056429,1119,1123,1130,1110,559053
|
|
20240809,092000,10103727089,1121,1107,1125,1104,682899
|
|
20240809,091900,9343094636,1109,1094,1112,1092,366435
|
|
20240809,091800,8938339763,1095,1094,1099,1087,378871
|
|
20240809,091700,8524554650,1095,1108,1109,1089,407828
|
|
20240809,091600,8077318237,1105,1107,1117,1102,741205
|
|
20240809,091500,7253300479,1109,1092,1112,1090,398082
|
|
20240809,091400,6814320143,1089,1097,1098,1083,293121
|
|
20240809,091300,6494055237,1098,1086,1110,1086,803232
|
|
20240809,091200,5611789782,1088,1072,1092,1071,297914
|
|
20240809,091100,5288486206,1073,1063,1074,1061,159741
|
|
20240809,091000,5117898689,1063,1070,1075,1062,193189
|
|
20240809,090900,4911427938,1072,1087,1089,1056,467741
|
|
20240809,090800,4407862742,1086,1084,1094,1082,444105
|
|
20240809,090700,3924552348,1084,1088,1095,1084,550127
|
|
20240809,090600,3325239057,1088,1062,1088,1059,598397
|
|
20240809,090500,2683617134,1062,1064,1065,1056,333177
|
|
20240809,090400,2330422339,1065,1053,1065,1053,326983
|
|
20240809,090300,1984251057,1054,1038,1064,1038,433858
|
|
20240809,090200,1528187178,1038,1028,1041,1026,429520
|
|
20240809,090100,1084554208,1030,1034,1039,1027,316884
|
|
20240809,090000,757708688,1035,1030,1040,1027,621710
|