577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,183300,10472491402,1038,1038,1038,1038,0
|
|
20240812,183200,10472491402,1038,1038,1038,1038,0
|
|
20240812,183100,10472491402,1038,1038,1038,1038,0
|
|
20240812,183000,10472491402,1038,1038,1038,1038,0
|
|
20240812,182900,10472491402,1038,1038,1038,1038,0
|
|
20240812,182800,10472491402,1038,1038,1038,1038,0
|
|
20240812,182700,10472491402,1038,1038,1038,1038,0
|
|
20240812,182600,10472491402,1038,1038,1038,1038,0
|
|
20240812,182500,10472491402,1038,1038,1038,1038,0
|
|
20240812,182400,10472491402,1038,1038,1038,1038,0
|
|
20240812,182300,10472491402,1038,1038,1038,1038,0
|
|
20240812,182200,10472491402,1038,1038,1038,1038,0
|
|
20240812,182100,10472491402,1038,1038,1038,1038,0
|
|
20240812,182000,10472491402,1038,1038,1038,1038,0
|
|
20240812,181900,10472491402,1038,1038,1038,1038,0
|
|
20240812,181800,10472491402,1038,1038,1038,1038,0
|
|
20240812,181700,10472491402,1038,1038,1038,1038,0
|
|
20240812,181600,10472491402,1038,1038,1038,1038,0
|
|
20240812,181500,10472491402,1038,1038,1038,1038,0
|
|
20240812,181400,10472491402,1038,1038,1038,1038,0
|
|
20240812,181300,10472491402,1038,1038,1038,1038,0
|
|
20240812,181200,10472491402,1038,1038,1038,1038,0
|
|
20240812,181100,10472491402,1038,1038,1038,1038,0
|
|
20240812,181000,10472491402,1038,1038,1038,1038,0
|
|
20240812,180900,10472491402,1038,1038,1038,1038,0
|
|
20240812,180800,10472491402,1038,1038,1038,1038,0
|
|
20240812,180700,10472491402,1038,1038,1038,1038,0
|
|
20240812,180600,10472491402,1038,1038,1038,1038,0
|
|
20240812,180500,10472491402,1038,1038,1038,1038,0
|
|
20240812,180400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,180300,10472491402,1038,1038,1038,1038,0
|
|
20240812,180200,10472491402,1038,1038,1038,1038,0
|
|
20240812,180100,10472491402,1038,1038,1038,1038,0
|
|
20240812,180000,10472491402,1038,1038,1038,1038,0
|
|
20240812,175900,10472491402,1038,1038,1038,1038,0
|
|
20240812,175800,10472491402,1038,1038,1038,1038,0
|
|
20240812,175700,10472491402,1038,1038,1038,1038,0
|
|
20240812,175600,10472491402,1038,1038,1038,1038,0
|
|
20240812,175500,10472491402,1038,1038,1038,1038,0
|
|
20240812,175400,10472491402,1038,1038,1038,1038,0
|
|
20240812,175300,10472491402,1038,1038,1038,1038,0
|
|
20240812,175200,10472491402,1038,1038,1038,1038,0
|
|
20240812,175100,10472491402,1038,1038,1038,1038,0
|
|
20240812,175000,10472491402,1038,1038,1038,1038,0
|
|
20240812,174900,10472491402,1038,1038,1038,1038,0
|
|
20240812,174800,10472491402,1038,1038,1038,1038,0
|
|
20240812,174700,10472491402,1038,1038,1038,1038,0
|
|
20240812,174600,10472491402,1038,1038,1038,1038,0
|
|
20240812,174500,10472491402,1038,1038,1038,1038,0
|
|
20240812,174400,10472491402,1038,1038,1038,1038,0
|
|
20240812,174300,10472491402,1038,1038,1038,1038,0
|
|
20240812,174200,10472491402,1038,1038,1038,1038,0
|
|
20240812,174100,10472491402,1038,1038,1038,1038,0
|
|
20240812,174000,10472491402,1038,1038,1038,1038,0
|
|
20240812,173900,10472491402,1038,1038,1038,1038,0
|
|
20240812,173800,10472491402,1038,1038,1038,1038,0
|
|
20240812,173700,10472491402,1038,1038,1038,1038,0
|
|
20240812,173600,10472491402,1038,1038,1038,1038,0
|
|
20240812,173500,10472491402,1038,1038,1038,1038,0
|
|
20240812,173400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,173300,10472491402,1038,1038,1038,1038,0
|
|
20240812,173200,10472491402,1038,1038,1038,1038,0
|
|
20240812,173100,10472491402,1038,1038,1038,1038,0
|
|
20240812,173000,10472491402,1038,1038,1038,1038,0
|
|
20240812,172900,10472491402,1038,1038,1038,1038,0
|
|
20240812,172800,10472491402,1038,1038,1038,1038,0
|
|
20240812,172700,10472491402,1038,1038,1038,1038,0
|
|
20240812,172600,10472491402,1038,1038,1038,1038,0
|
|
20240812,172500,10472491402,1038,1038,1038,1038,0
|
|
20240812,172400,10472491402,1038,1038,1038,1038,0
|
|
20240812,172300,10472491402,1038,1038,1038,1038,0
|
|
20240812,172200,10472491402,1038,1038,1038,1038,0
|
|
20240812,172100,10472491402,1038,1038,1038,1038,0
|
|
20240812,172000,10472491402,1038,1038,1038,1038,0
|
|
20240812,171900,10472491402,1038,1038,1038,1038,0
|
|
20240812,171800,10472491402,1038,1038,1038,1038,0
|
|
20240812,171700,10472491402,1038,1038,1038,1038,0
|
|
20240812,171600,10472491402,1038,1038,1038,1038,0
|
|
20240812,171500,10472491402,1038,1038,1038,1038,0
|
|
20240812,171400,10472491402,1038,1038,1038,1038,0
|
|
20240812,171300,10472491402,1038,1038,1038,1038,0
|
|
20240812,171200,10472491402,1038,1038,1038,1038,0
|
|
20240812,171100,10472491402,1038,1038,1038,1038,0
|
|
20240812,171000,10472491402,1038,1038,1038,1038,0
|
|
20240812,170900,10472491402,1038,1038,1038,1038,0
|
|
20240812,170800,10472491402,1038,1038,1038,1038,0
|
|
20240812,170700,10472491402,1038,1038,1038,1038,0
|
|
20240812,170600,10472491402,1038,1038,1038,1038,0
|
|
20240812,170500,10472491402,1038,1038,1038,1038,0
|
|
20240812,170400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,170300,10472491402,1038,1038,1038,1038,0
|
|
20240812,170200,10472491402,1038,1038,1038,1038,0
|
|
20240812,170100,10472491402,1038,1038,1038,1038,0
|
|
20240812,170000,10472491402,1038,1038,1038,1038,0
|
|
20240812,165900,10472491402,1038,1038,1038,1038,0
|
|
20240812,165800,10472491402,1038,1038,1038,1038,0
|
|
20240812,165700,10472491402,1038,1038,1038,1038,0
|
|
20240812,165600,10472491402,1038,1038,1038,1038,0
|
|
20240812,165500,10472491402,1038,1038,1038,1038,0
|
|
20240812,165400,10472491402,1038,1038,1038,1038,0
|
|
20240812,165300,10472491402,1038,1038,1038,1038,0
|
|
20240812,165200,10472491402,1038,1038,1038,1038,0
|
|
20240812,165100,10472491402,1038,1038,1038,1038,0
|
|
20240812,165000,10472491402,1038,1038,1038,1038,0
|
|
20240812,164900,10472491402,1038,1038,1038,1038,0
|
|
20240812,164800,10472491402,1038,1038,1038,1038,0
|
|
20240812,164700,10472491402,1038,1038,1038,1038,0
|
|
20240812,164600,10472491402,1038,1038,1038,1038,0
|
|
20240812,164500,10472491402,1038,1038,1038,1038,0
|
|
20240812,164400,10472491402,1038,1038,1038,1038,0
|
|
20240812,164300,10472491402,1038,1038,1038,1038,0
|
|
20240812,164200,10472491402,1038,1038,1038,1038,0
|
|
20240812,164100,10472491402,1038,1038,1038,1038,0
|
|
20240812,164000,10472491402,1038,1038,1038,1038,0
|
|
20240812,163900,10472491402,1038,1038,1038,1038,0
|
|
20240812,163800,10472491402,1038,1038,1038,1038,0
|
|
20240812,163700,10472491402,1038,1038,1038,1038,0
|
|
20240812,163600,10472491402,1038,1038,1038,1038,0
|
|
20240812,163500,10472491402,1038,1038,1038,1038,0
|
|
20240812,163400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,163300,10472491402,1038,1038,1038,1038,0
|
|
20240812,163200,10472491402,1038,1038,1038,1038,0
|
|
20240812,163100,10472491402,1038,1038,1038,1038,0
|
|
20240812,163000,10472491402,1038,1038,1038,1038,0
|
|
20240812,162900,10472491402,1038,1038,1038,1038,0
|
|
20240812,162800,10472491402,1038,1038,1038,1038,0
|
|
20240812,162700,10472491402,1038,1038,1038,1038,0
|
|
20240812,162600,10472491402,1038,1038,1038,1038,0
|
|
20240812,162500,10472491402,1038,1038,1038,1038,0
|
|
20240812,162400,10472491402,1038,1038,1038,1038,0
|
|
20240812,162300,10472491402,1038,1038,1038,1038,0
|
|
20240812,162200,10472491402,1038,1038,1038,1038,0
|
|
20240812,162100,10472491402,1038,1038,1038,1038,0
|
|
20240812,162000,10472491402,1038,1038,1038,1038,0
|
|
20240812,161900,10472491402,1038,1038,1038,1038,0
|
|
20240812,161800,10472491402,1038,1038,1038,1038,0
|
|
20240812,161700,10472491402,1038,1038,1038,1038,0
|
|
20240812,161600,10472491402,1038,1038,1038,1038,0
|
|
20240812,161500,10472491402,1038,1038,1038,1038,0
|
|
20240812,161400,10472491402,1038,1038,1038,1038,0
|
|
20240812,161300,10472491402,1038,1038,1038,1038,0
|
|
20240812,161200,10472491402,1038,1038,1038,1038,0
|
|
20240812,161100,10472491402,1038,1038,1038,1038,0
|
|
20240812,161000,10472491402,1038,1038,1038,1038,0
|
|
20240812,160900,10472491402,1038,1038,1038,1038,0
|
|
20240812,160800,10472491402,1038,1038,1038,1038,0
|
|
20240812,160700,10472491402,1038,1038,1038,1038,0
|
|
20240812,160600,10472491402,1038,1038,1038,1038,0
|
|
20240812,160500,10472491402,1038,1038,1038,1038,0
|
|
20240812,160400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,160300,10472491402,1038,1038,1038,1038,0
|
|
20240812,160200,10472491402,1038,1038,1038,1038,0
|
|
20240812,160100,10472491402,1038,1038,1038,1038,0
|
|
20240812,160000,10472491402,1038,1038,1038,1038,0
|
|
20240812,155900,10472491402,1038,1038,1038,1038,0
|
|
20240812,155800,10472491402,1038,1038,1038,1038,0
|
|
20240812,155700,10472491402,1038,1038,1038,1038,0
|
|
20240812,155600,10472491402,1038,1038,1038,1038,0
|
|
20240812,155500,10472491402,1038,1038,1038,1038,0
|
|
20240812,155400,10472491402,1038,1038,1038,1038,0
|
|
20240812,155300,10472491402,1038,1038,1038,1038,0
|
|
20240812,155200,10472491402,1038,1038,1038,1038,0
|
|
20240812,155100,10472491402,1038,1038,1038,1038,0
|
|
20240812,155000,10472491402,1038,1038,1038,1038,0
|
|
20240812,154900,10472491402,1038,1038,1038,1038,0
|
|
20240812,154800,10472491402,1038,1038,1038,1038,0
|
|
20240812,154700,10472491402,1038,1038,1038,1038,0
|
|
20240812,154600,10472491402,1038,1038,1038,1038,0
|
|
20240812,154500,10472491402,1038,1038,1038,1038,0
|
|
20240812,154400,10472491402,1038,1038,1038,1038,0
|
|
20240812,154300,10472491402,1038,1038,1038,1038,0
|
|
20240812,154200,10472491402,1038,1038,1038,1038,0
|
|
20240812,154100,10472491402,1038,1038,1038,1038,0
|
|
20240812,154000,10472491402,1038,1038,1038,1038,0
|
|
20240812,153900,10472491402,1038,1038,1038,1038,0
|
|
20240812,153800,10472491402,1038,1038,1038,1038,0
|
|
20240812,153700,10472491402,1038,1038,1038,1038,0
|
|
20240812,153600,10472491402,1038,1038,1038,1038,0
|
|
20240812,153500,10472491402,1038,1038,1038,1038,0
|
|
20240812,153400,10472491402,1038,1038,1038,1038,64835
|
|
20240812,153300,10472491402,1038,1038,1038,1038,0
|
|
20240812,153200,10472491402,1038,1038,1038,1038,0
|
|
20240812,153100,10472491402,1038,1038,1038,1038,0
|
|
20240812,153000,10472491402,1038,1038,1038,1038,64835
|
|
20240812,152900,10405192672,1039,1039,1039,1039,0
|
|
20240812,152800,10405192672,1039,1039,1039,1039,0
|
|
20240812,152700,10405192672,1039,1039,1039,1039,0
|
|
20240812,152600,10405192672,1039,1039,1039,1039,0
|
|
20240812,152500,10405192672,1039,1039,1039,1039,0
|
|
20240812,152400,10405192672,1039,1039,1039,1039,0
|
|
20240812,152300,10405192672,1039,1039,1039,1039,0
|
|
20240812,152200,10405192672,1039,1039,1039,1039,0
|
|
20240812,152100,10405192672,1039,1039,1039,1039,0
|
|
20240812,152000,10405192672,1039,1039,1039,1039,0
|
|
20240812,151900,10405192672,1039,1038,1039,1038,16860
|
|
20240812,151800,10387684373,1038,1040,1040,1037,37385
|
|
20240812,151700,10348864672,1039,1035,1040,1034,60304
|
|
20240812,151600,10286377450,1034,1034,1036,1034,9850
|
|
20240812,151500,10276189650,1034,1035,1036,1033,43924
|
|
20240812,151400,10230770509,1035,1036,1036,1035,9492
|
|
20240812,151300,10220945644,1036,1036,1037,1035,19832
|
|
20240812,151200,10200398859,1036,1036,1036,1034,12045
|
|
20240812,151100,10187935265,1036,1035,1036,1034,22940
|
|
20240812,151000,10164188097,1035,1035,1037,1035,10914
|
|
20240812,150900,10152885909,1035,1035,1036,1035,19507
|
|
20240812,150800,10132695373,1035,1037,1037,1034,25372
|
|
20240812,150700,10106426133,1037,1037,1038,1037,12652
|
|
20240812,150600,10093304924,1038,1037,1038,1037,16990
|
|
20240812,150500,10075671485,1038,1039,1039,1037,14084
|
|
20240812,150400,10061054856,1038,1040,1040,1038,12050
|
|
20240812,150300,10048546386,1039,1041,1041,1039,32942
|
|
20240812,150200,10014295316,1041,1040,1041,1040,18431
|
|
20240812,150100,9995126452,1041,1041,1041,1040,23609
|
|
20240812,150000,9970561053,1041,1040,1041,1040,7509
|
|
20240812,145900,9962747711,1041,1042,1042,1040,16218
|
|
20240812,145800,9945862939,1042,1042,1042,1041,16513
|
|
20240812,145700,9928661215,1041,1042,1043,1041,5414
|
|
20240812,145600,9923023090,1043,1041,1044,1041,63519
|
|
20240812,145500,9856802533,1042,1042,1043,1041,6880
|
|
20240812,145400,9849633956,1043,1043,1043,1042,6138
|
|
20240812,145300,9843233370,1042,1042,1042,1041,39702
|
|
20240812,145200,9801878143,1042,1042,1042,1041,15042
|
|
20240812,145100,9786205732,1041,1041,1042,1040,17052
|
|
20240812,145000,9768452236,1041,1040,1041,1040,19141
|
|
20240812,144900,9748528339,1041,1040,1042,1040,11553
|
|
20240812,144800,9736504000,1041,1039,1042,1039,60175
|
|
20240812,144700,9673904091,1040,1039,1040,1039,13410
|
|
20240812,144600,9659961503,1039,1040,1040,1039,1845
|
|
20240812,144500,9658043462,1039,1039,1040,1038,17395
|
|
20240812,144400,9639968652,1038,1038,1039,1038,10645
|
|
20240812,144300,9628908910,1038,1038,1039,1038,1313
|
|
20240812,144200,9627546014,1038,1037,1039,1037,4386
|
|
20240812,144100,9622993822,1037,1039,1039,1037,9559
|
|
20240812,144000,9613078280,1039,1039,1040,1039,6248
|
|
20240812,143900,9606583094,1039,1037,1039,1037,24925
|
|
20240812,143800,9580715662,1036,1037,1037,1036,2417
|
|
20240812,143700,9578211550,1036,1036,1037,1036,1866
|
|
20240812,143600,9576278261,1036,1035,1036,1035,7228
|
|
20240812,143500,9568791972,1035,1036,1036,1035,4221
|
|
20240812,143400,9564420519,1036,1037,1037,1036,16799
|
|
20240812,143300,9547008550,1037,1037,1039,1037,9504
|
|
20240812,143200,9537148100,1037,1039,1039,1037,10268
|
|
20240812,143100,9526493309,1039,1039,1040,1038,18450
|
|
20240812,143000,9507323845,1040,1039,1041,1039,40960
|
|
20240812,142900,9464720494,1039,1038,1040,1037,24736
|
|
20240812,142800,9439035539,1038,1038,1040,1038,26976
|
|
20240812,142700,9411009238,1039,1038,1039,1037,32450
|
|
20240812,142600,9377301427,1037,1037,1038,1036,42973
|
|
20240812,142500,9332731308,1037,1037,1037,1036,26487
|
|
20240812,142400,9305274646,1037,1036,1039,1036,30097
|
|
20240812,142300,9274062613,1036,1035,1037,1034,23172
|
|
20240812,142200,9250070305,1034,1033,1034,1033,6691
|
|
20240812,142100,9243155282,1033,1032,1035,1032,11546
|
|
20240812,142000,9231221391,1034,1030,1034,1030,19605
|
|
20240812,141900,9210998562,1030,1031,1031,1030,10759
|
|
20240812,141800,9199909333,1031,1032,1032,1031,4403
|
|
20240812,141700,9195369805,1033,1032,1033,1031,2255
|
|
20240812,141600,9193044638,1031,1033,1034,1031,13336
|
|
20240812,141500,9179278257,1033,1034,1034,1033,2804
|
|
20240812,141400,9176381120,1034,1034,1035,1033,15127
|
|
20240812,141300,9160739890,1035,1033,1035,1033,26236
|
|
20240812,141200,9133597809,1033,1032,1034,1032,23449
|
|
20240812,141100,9109364212,1032,1031,1033,1031,19927
|
|
20240812,141000,9088798751,1031,1030,1031,1030,21210
|
|
20240812,140900,9066940669,1030,1030,1030,1029,3958
|
|
20240812,140800,9062864243,1029,1030,1031,1029,6521
|
|
20240812,140700,9056147070,1030,1029,1030,1029,13023
|
|
20240812,140600,9042745403,1029,1029,1029,1029,2571
|
|
20240812,140500,9040099844,1028,1028,1028,1027,9078
|
|
20240812,140400,9030767665,1027,1026,1028,1026,8925
|
|
20240812,140300,9021600250,1027,1027,1027,1027,538
|
|
20240812,140200,9021047724,1026,1026,1027,1026,1974
|
|
20240812,140100,9019021122,1026,1026,1026,1026,3456
|
|
20240812,140000,9015475266,1026,1027,1027,1026,22413
|
|
20240812,135900,8992463166,1027,1027,1027,1026,31154
|
|
20240812,135800,8960485508,1027,1026,1027,1026,3428
|
|
20240812,135700,8956968042,1027,1027,1027,1026,1800
|
|
20240812,135600,8955120582,1027,1028,1028,1026,17316
|
|
20240812,135500,8937348252,1027,1027,1028,1027,2367
|
|
20240812,135400,8934916322,1028,1028,1028,1027,2722
|
|
20240812,135300,8932118399,1028,1028,1028,1027,31120
|
|
20240812,135200,8900142957,1028,1028,1029,1028,16039
|
|
20240812,135100,8883651975,1028,1028,1029,1028,9752
|
|
20240812,135000,8873626918,1028,1029,1029,1028,10585
|
|
20240812,134900,8862736328,1029,1029,1029,1029,7180
|
|
20240812,134800,8855348108,1029,1030,1032,1029,3074
|
|
20240812,134700,8852180986,1030,1031,1031,1030,15142
|
|
20240812,134600,8836578716,1030,1032,1034,1030,3292
|
|
20240812,134500,8833180791,1031,1033,1033,1030,6872
|
|
20240812,134400,8826094969,1033,1030,1035,1030,38543
|
|
20240812,134300,8786277938,1029,1030,1030,1029,12999
|
|
20240812,134200,8772895999,1031,1031,1031,1030,1689
|
|
20240812,134100,8771155733,1031,1031,1031,1030,2496
|
|
20240812,134000,8768582778,1031,1031,1031,1029,10441
|
|
20240812,133900,8757828654,1030,1030,1031,1030,2303
|
|
20240812,133800,8755454699,1031,1028,1031,1028,19478
|
|
20240812,133700,8735405082,1028,1027,1028,1027,1925
|
|
20240812,133600,8733426276,1028,1028,1029,1027,18383
|
|
20240812,133500,8714531806,1029,1028,1029,1028,1133
|
|
20240812,133400,8713366088,1028,1028,1028,1028,1520
|
|
20240812,133300,8711803528,1027,1027,1028,1027,4648
|
|
20240812,133200,8707030010,1028,1028,1028,1027,9435
|
|
20240812,133100,8697335287,1028,1027,1028,1027,3408
|
|
20240812,133000,8693833327,1027,1028,1028,1027,2883
|
|
20240812,132900,8690872386,1027,1028,1028,1027,6362
|
|
20240812,132800,8684338463,1028,1028,1028,1027,8200
|
|
20240812,132700,8675910408,1027,1028,1028,1027,4480
|
|
20240812,132600,8671307784,1028,1028,1029,1028,32327
|
|
20240812,132500,8638075445,1028,1029,1030,1028,29296
|
|
20240812,132400,8607907099,1030,1028,1030,1028,8457
|
|
20240812,132300,8599208948,1028,1027,1028,1027,2180
|
|
20240812,132200,8596968009,1027,1028,1028,1027,4594
|
|
20240812,132100,8592245975,1028,1028,1028,1027,4960
|
|
20240812,132000,8587151027,1028,1029,1029,1028,6393
|
|
20240812,131900,8580573049,1029,1030,1030,1029,2215
|
|
20240812,131800,8578292795,1030,1028,1030,1028,15703
|
|
20240812,131700,8562137685,1028,1029,1029,1027,8078
|
|
20240812,131600,8553835304,1029,1030,1030,1029,5349
|
|
20240812,131500,8548328962,1030,1029,1030,1028,3385
|
|
20240812,131400,8544845359,1029,1030,1030,1028,13303
|
|
20240812,131300,8531146091,1029,1032,1032,1029,11394
|
|
20240812,131200,8519403620,1032,1031,1032,1030,22260
|
|
20240812,131100,8496445028,1031,1032,1033,1031,20011
|
|
20240812,131000,8475798278,1033,1030,1034,1029,38597
|
|
20240812,130900,8435982346,1029,1027,1029,1026,15214
|
|
20240812,130800,8420341431,1025,1026,1026,1025,3661
|
|
20240812,130700,8416586591,1026,1026,1027,1026,9616
|
|
20240812,130600,8406716575,1027,1025,1028,1025,13348
|
|
20240812,130500,8393009504,1025,1022,1025,1022,12428
|
|
20240812,130400,8380296775,1022,1022,1022,1021,13820
|
|
20240812,130300,8366175009,1022,1023,1023,1022,5724
|
|
20240812,130200,8360323966,1022,1023,1023,1021,17319
|
|
20240812,130100,8342632540,1022,1023,1023,1022,2411
|
|
20240812,130000,8340168254,1023,1023,1023,1022,7901
|
|
20240812,125900,8332089595,1023,1023,1023,1022,8593
|
|
20240812,125800,8323306753,1023,1023,1023,1023,5627
|
|
20240812,125700,8317550332,1023,1023,1024,1022,11521
|
|
20240812,125600,8305772899,1023,1025,1025,1023,16449
|
|
20240812,125500,8288937045,1025,1026,1026,1025,7956
|
|
20240812,125400,8280782037,1025,1027,1027,1025,8237
|
|
20240812,125300,8272332994,1026,1025,1026,1025,15938
|
|
20240812,125200,8255988320,1025,1025,1026,1025,3522
|
|
20240812,125100,8252377876,1025,1025,1026,1025,4754
|
|
20240812,125000,8247503067,1026,1026,1027,1023,10705
|
|
20240812,124900,8236528383,1024,1025,1026,1024,8514
|
|
20240812,124800,8227803981,1025,1024,1025,1024,5783
|
|
20240812,124700,8221877384,1024,1023,1024,1022,9163
|
|
20240812,124600,8212501061,1022,1023,1023,1022,10819
|
|
20240812,124500,8201440940,1023,1023,1023,1022,6662
|
|
20240812,124400,8194628686,1023,1024,1024,1023,9951
|
|
20240812,124300,8184448656,1023,1022,1024,1022,4586
|
|
20240812,124200,8179758820,1022,1023,1023,1021,10577
|
|
20240812,124100,8168950849,1022,1022,1022,1021,5652
|
|
20240812,124000,8163178854,1022,1023,1023,1021,25891
|
|
20240812,123900,8136729415,1022,1023,1023,1022,3168
|
|
20240812,123800,8133491416,1023,1022,1023,1022,5798
|
|
20240812,123700,8127564563,1022,1022,1023,1022,3397
|
|
20240812,123600,8124091829,1023,1022,1023,1022,7797
|
|
20240812,123500,8116120420,1023,1023,1023,1022,6422
|
|
20240812,123400,8109552306,1022,1023,1023,1022,3248
|
|
20240812,123300,8106232726,1021,1022,1023,1020,14871
|
|
20240812,123200,8091045995,1022,1022,1023,1021,47055
|
|
20240812,123100,8042931990,1022,1021,1022,1021,20369
|
|
20240812,123000,8022134767,1021,1020,1021,1019,25535
|
|
20240812,122900,7996074007,1020,1019,1021,1017,43714
|
|
20240812,122800,7951539462,1019,1020,1021,1018,59610
|
|
20240812,122700,7890769376,1021,1020,1021,1020,9778
|
|
20240812,122600,7880793393,1021,1021,1022,1020,7455
|
|
20240812,122500,7873181774,1021,1020,1021,1019,28948
|
|
20240812,122400,7843651905,1021,1020,1022,1019,36889
|
|
20240812,122300,7806019298,1020,1021,1021,1020,89276
|
|
20240812,122200,7714934059,1021,1023,1023,1021,28079
|
|
20240812,122100,7686236799,1022,1023,1024,1022,20318
|
|
20240812,122000,7665455216,1024,1025,1025,1024,14904
|
|
20240812,121900,7650193411,1025,1024,1025,1023,13337
|
|
20240812,121800,7636536415,1024,1024,1025,1023,9345
|
|
20240812,121700,7626967219,1024,1024,1024,1023,29955
|
|
20240812,121600,7596317488,1024,1024,1024,1023,14565
|
|
20240812,121500,7581413335,1024,1023,1025,1023,18180
|
|
20240812,121400,7562798710,1023,1025,1025,1022,25935
|
|
20240812,121300,7536261625,1024,1026,1026,1023,84739
|
|
20240812,121200,7449479320,1025,1027,1028,1025,59692
|
|
20240812,121100,7388253560,1027,1028,1029,1026,56091
|
|
20240812,121000,7330622247,1029,1028,1029,1028,5444
|
|
20240812,120900,7325024828,1028,1027,1028,1027,21006
|
|
20240812,120800,7303444954,1028,1028,1028,1027,3802
|
|
20240812,120700,7299537763,1027,1028,1028,1027,5774
|
|
20240812,120600,7293603572,1028,1028,1028,1028,3666
|
|
20240812,120500,7289834924,1028,1029,1029,1028,10444
|
|
20240812,120400,7279098482,1029,1028,1029,1028,17215
|
|
20240812,120300,7261401450,1028,1027,1028,1027,14521
|
|
20240812,120200,7246474366,1027,1028,1028,1027,8629
|
|
20240812,120100,7237610794,1028,1028,1028,1027,4565
|
|
20240812,120000,7232919235,1027,1028,1028,1027,13313
|
|
20240812,115900,7219243297,1028,1028,1028,1027,11122
|
|
20240812,115800,7207814944,1028,1029,1029,1027,39911
|
|
20240812,115700,7166784587,1029,1029,1029,1028,7650
|
|
20240812,115600,7158916559,1029,1029,1029,1028,19424
|
|
20240812,115500,7138929379,1029,1030,1030,1029,10810
|
|
20240812,115400,7127805536,1030,1030,1030,1029,3772
|
|
20240812,115300,7123920681,1030,1030,1030,1029,2700
|
|
20240812,115200,7121140760,1030,1029,1030,1028,20889
|
|
20240812,115100,7099645899,1029,1029,1030,1029,4730
|
|
20240812,115000,7094778718,1029,1030,1031,1029,8814
|
|
20240812,114900,7085705165,1030,1030,1030,1029,28705
|
|
20240812,114800,7056139872,1031,1031,1031,1030,10628
|
|
20240812,114700,7045189820,1031,1032,1032,1030,5568
|
|
20240812,114600,7039449486,1032,1031,1032,1030,16549
|
|
20240812,114500,7022387475,1031,1030,1031,1030,826
|
|
20240812,114400,7021535967,1030,1029,1030,1029,11475
|
|
20240812,114300,7009716981,1030,1030,1030,1029,25584
|
|
20240812,114200,6983377945,1030,1030,1030,1029,3141
|
|
20240812,114100,6980142809,1029,1029,1030,1029,14045
|
|
20240812,114000,6965690386,1030,1030,1030,1029,40942
|
|
20240812,113900,6923548495,1030,1030,1030,1030,39668
|
|
20240812,113800,6882690455,1031,1031,1031,1030,9558
|
|
20240812,113700,6872844442,1031,1031,1031,1030,6236
|
|
20240812,113600,6866416859,1031,1031,1032,1030,19821
|
|
20240812,113500,6845987187,1031,1030,1031,1030,17100
|
|
20240812,113400,6828357398,1032,1032,1032,1029,28029
|
|
20240812,113300,6799460357,1030,1031,1032,1030,36807
|
|
20240812,113200,6761545756,1031,1032,1032,1030,23573
|
|
20240812,113100,6737250070,1032,1032,1032,1030,54623
|
|
20240812,113000,6680946694,1032,1032,1032,1032,4632
|
|
20240812,112900,6676166470,1032,1033,1033,1032,20593
|
|
20240812,112800,6654895840,1033,1033,1033,1032,10042
|
|
20240812,112700,6644523347,1033,1032,1034,1031,18137
|
|
20240812,112600,6625799218,1031,1031,1032,1031,10664
|
|
20240812,112500,6614799527,1031,1032,1032,1031,6677
|
|
20240812,112400,6607912030,1033,1034,1034,1032,5297
|
|
20240812,112300,6602441700,1033,1033,1034,1033,1739
|
|
20240812,112200,6600645261,1033,1034,1034,1033,2281
|
|
20240812,112100,6598288818,1034,1033,1034,1032,5520
|
|
20240812,112000,6592583144,1033,1032,1034,1032,7862
|
|
20240812,111900,6584469194,1031,1033,1033,1031,3516
|
|
20240812,111800,6580840874,1033,1031,1033,1031,19090
|
|
20240812,111700,6561146442,1032,1031,1032,1031,11884
|
|
20240812,111600,6548882503,1031,1031,1032,1031,7250
|
|
20240812,111500,6541406331,1031,1032,1032,1031,14897
|
|
20240812,111400,6526045991,1032,1032,1033,1031,34021
|
|
20240812,111300,6490952883,1032,1034,1034,1032,16906
|
|
20240812,111200,6473491377,1034,1034,1034,1033,11719
|
|
20240812,111100,6461382636,1034,1034,1034,1033,4645
|
|
20240812,111000,6456581987,1034,1034,1034,1033,6491
|
|
20240812,110900,6449872599,1035,1034,1035,1034,12038
|
|
20240812,110800,6437421953,1034,1035,1035,1034,11777
|
|
20240812,110700,6425233368,1035,1035,1035,1034,7503
|
|
20240812,110600,6417470245,1035,1034,1035,1034,8661
|
|
20240812,110500,6408513060,1035,1035,1035,1034,7336
|
|
20240812,110400,6400921220,1035,1035,1035,1034,4813
|
|
20240812,110300,6395943295,1035,1035,1035,1034,13250
|
|
20240812,110200,6382232139,1035,1035,1035,1033,13306
|
|
20240812,110100,6368472296,1035,1037,1037,1034,40274
|
|
20240812,110000,6326797938,1037,1037,1037,1036,15620
|
|
20240812,105900,6310614822,1037,1036,1037,1036,11426
|
|
20240812,105800,6298775808,1037,1036,1037,1036,7289
|
|
20240812,105700,6291224349,1036,1037,1037,1036,8048
|
|
20240812,105600,6282885459,1037,1036,1038,1036,17424
|
|
20240812,105500,6264827094,1036,1039,1039,1036,19787
|
|
20240812,105400,6244304931,1038,1039,1039,1038,15268
|
|
20240812,105300,6228451249,1039,1038,1039,1038,8313
|
|
20240812,105200,6219822274,1038,1038,1038,1036,12112
|
|
20240812,105100,6207267393,1037,1037,1038,1037,3804
|
|
20240812,105000,6203322640,1037,1036,1037,1036,10406
|
|
20240812,104900,6192536815,1035,1035,1036,1035,5072
|
|
20240812,104800,6187287237,1035,1035,1036,1034,22726
|
|
20240812,104700,6163767477,1035,1038,1038,1035,32764
|
|
20240812,104600,6129817513,1037,1038,1038,1037,26134
|
|
20240812,104500,6102706055,1038,1039,1042,1037,81193
|
|
20240812,104400,6018341083,1042,1039,1043,1039,143293
|
|
20240812,104300,5869218270,1040,1039,1041,1038,29512
|
|
20240812,104200,5838523873,1040,1040,1042,1038,55821
|
|
20240812,104100,5780481553,1039,1038,1040,1036,41728
|
|
20240812,104000,5737147730,1037,1038,1039,1036,36034
|
|
20240812,103900,5699754611,1037,1040,1040,1036,30795
|
|
20240812,103800,5667802637,1039,1035,1040,1035,34745
|
|
20240812,103700,5631745011,1036,1038,1039,1035,67139
|
|
20240812,103600,5562094059,1039,1038,1039,1037,31817
|
|
20240812,103500,5529056579,1039,1037,1040,1034,21494
|
|
20240812,103400,5506735663,1034,1033,1037,1032,70332
|
|
20240812,103300,5434004918,1033,1033,1033,1031,7488
|
|
20240812,103200,5426277152,1033,1033,1033,1032,10504
|
|
20240812,103100,5415432399,1033,1033,1033,1031,51620
|
|
20240812,103000,5362147365,1033,1036,1036,1033,29994
|
|
20240812,102900,5331146062,1036,1036,1036,1035,13242
|
|
20240812,102800,5317439020,1036,1037,1037,1035,11598
|
|
20240812,102700,5305417710,1037,1037,1038,1035,15714
|
|
20240812,102600,5289123547,1037,1040,1040,1035,108288
|
|
20240812,102500,5176724596,1040,1042,1042,1040,43198
|
|
20240812,102400,5131783580,1042,1042,1042,1040,10952
|
|
20240812,102300,5120382234,1042,1041,1042,1041,19047
|
|
20240812,102200,5100547652,1041,1040,1042,1040,54110
|
|
20240812,102100,5044229249,1041,1040,1041,1040,21952
|
|
20240812,102000,5021397710,1041,1042,1042,1040,28219
|
|
20240812,101900,4992040504,1042,1042,1043,1041,22087
|
|
20240812,101800,4969034962,1042,1041,1042,1041,2740
|
|
20240812,101700,4966180658,1041,1042,1043,1040,36556
|
|
20240812,101600,4928139612,1042,1043,1043,1041,21483
|
|
20240812,101500,4905753831,1043,1045,1045,1041,58612
|
|
20240812,101400,4844638296,1045,1044,1045,1043,32562
|
|
20240812,101300,4810630248,1044,1041,1046,1041,128795
|
|
20240812,101200,4676260636,1041,1039,1041,1039,22320
|
|
20240812,101100,4653030825,1039,1042,1043,1039,113628
|
|
20240812,101000,4534750634,1042,1041,1043,1040,28794
|
|
20240812,100900,4504754962,1041,1042,1042,1041,27405
|
|
20240812,100800,4476213554,1041,1041,1042,1041,23162
|
|
20240812,100700,4452086135,1042,1041,1042,1040,59813
|
|
20240812,100600,4389798554,1041,1039,1041,1038,72016
|
|
20240812,100500,4314950302,1039,1038,1040,1038,38343
|
|
20240812,100400,4275127750,1039,1039,1039,1038,12096
|
|
20240812,100300,4262560353,1039,1038,1039,1037,53141
|
|
20240812,100200,4207400854,1037,1038,1039,1037,22181
|
|
20240812,100100,4184380427,1038,1038,1039,1036,19257
|
|
20240812,100000,4164393283,1036,1034,1038,1033,63721
|
|
20240812,095900,4098447123,1034,1035,1038,1034,56824
|
|
20240812,095800,4039599182,1034,1033,1034,1032,14763
|
|
20240812,095700,4024343277,1033,1033,1033,1032,6512
|
|
20240812,095600,4017617245,1033,1033,1034,1031,32216
|
|
20240812,095500,3984347899,1034,1034,1035,1033,34636
|
|
20240812,095400,3948536248,1035,1034,1035,1033,17493
|
|
20240812,095300,3930447134,1033,1033,1033,1032,13702
|
|
20240812,095200,3916300055,1032,1032,1033,1032,14182
|
|
20240812,095100,3901651572,1032,1032,1033,1031,19342
|
|
20240812,095000,3881700437,1032,1031,1032,1030,13288
|
|
20240812,094900,3868001510,1030,1030,1031,1029,17934
|
|
20240812,094800,3849537609,1030,1029,1031,1028,32181
|
|
20240812,094700,3816422994,1029,1031,1032,1029,45298
|
|
20240812,094600,3769770097,1032,1034,1034,1032,5080
|
|
20240812,094500,3764524079,1033,1033,1034,1031,20293
|
|
20240812,094400,3743567462,1034,1029,1034,1028,51502
|
|
20240812,094300,3690442291,1029,1031,1031,1028,34576
|
|
20240812,094200,3654855286,1030,1030,1031,1029,27000
|
|
20240812,094100,3627050501,1029,1030,1031,1029,13238
|
|
20240812,094000,3613420038,1030,1033,1033,1030,30012
|
|
20240812,093900,3582499603,1033,1035,1035,1032,26991
|
|
20240812,093800,3554596580,1035,1036,1036,1034,11116
|
|
20240812,093700,3543093787,1034,1032,1036,1032,62128
|
|
20240812,093600,3478872060,1033,1032,1033,1031,34826
|
|
20240812,093500,3442919697,1032,1029,1033,1029,23109
|
|
20240812,093400,3419105391,1029,1029,1029,1029,25045
|
|
20240812,093300,3393334086,1029,1030,1032,1029,23260
|
|
20240812,093200,3369377169,1030,1032,1032,1029,23432
|
|
20240812,093100,3345252487,1032,1030,1032,1028,20738
|
|
20240812,093000,3323910471,1030,1034,1034,1028,77651
|
|
20240812,092900,3243911112,1033,1033,1034,1032,25099
|
|
20240812,092800,3217988746,1033,1032,1033,1031,55155
|
|
20240812,092700,3161065992,1031,1032,1032,1029,35271
|
|
20240812,092600,3124727126,1031,1035,1036,1031,51417
|
|
20240812,092500,3071645580,1036,1038,1039,1035,11791
|
|
20240812,092400,3059414546,1038,1038,1040,1036,36705
|
|
20240812,092300,3021320216,1038,1036,1041,1032,65090
|
|
20240812,092200,2953793378,1032,1033,1036,1031,24549
|
|
20240812,092100,2928451536,1032,1035,1038,1031,55340
|
|
20240812,092000,2871231534,1035,1038,1038,1034,107725
|
|
20240812,091900,2759618971,1038,1042,1043,1038,79670
|
|
20240812,091800,2676772288,1043,1043,1047,1038,117132
|
|
20240812,091700,2554529824,1041,1038,1044,1034,111939
|
|
20240812,091600,2438254194,1038,1029,1039,1029,99144
|
|
20240812,091500,2335756472,1030,1030,1030,1025,40735
|
|
20240812,091400,2293848335,1029,1026,1032,1025,47344
|
|
20240812,091300,2245164715,1028,1022,1031,1018,97096
|
|
20240812,091200,2145534951,1022,1017,1023,1014,58290
|
|
20240812,091100,2086152137,1017,1013,1017,1012,85139
|
|
20240812,091000,1999893245,1013,1016,1017,1012,86561
|
|
20240812,090900,1912188353,1017,1015,1022,1013,63196
|
|
20240812,090800,1847880698,1013,1013,1015,1011,142749
|
|
20240812,090700,1703231247,1014,1016,1017,1007,202578
|
|
20240812,090600,1498182996,1018,1024,1024,1014,515526
|
|
20240812,090500,972300573,1024,1030,1030,1023,71147
|
|
20240812,090400,899349417,1030,1025,1034,1023,94694
|
|
20240812,090300,801922115,1025,1025,1028,1023,53663
|
|
20240812,090200,746949066,1025,1025,1028,1023,69167
|
|
20240812,090100,676094013,1025,1035,1036,1020,276417
|
|
20240812,090000,392347728,1034,1030,1049,1029,371576
|