577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,183300,6824967805,1006,1006,1006,1006,0
|
|
20240813,183200,6824967805,1006,1006,1006,1006,0
|
|
20240813,183100,6824967805,1006,1006,1006,1006,0
|
|
20240813,183000,6824967805,1006,1006,1006,1006,0
|
|
20240813,182900,6824967805,1006,1006,1006,1006,0
|
|
20240813,182800,6824967805,1006,1006,1006,1006,0
|
|
20240813,182700,6824967805,1006,1006,1006,1006,0
|
|
20240813,182600,6824967805,1006,1006,1006,1006,0
|
|
20240813,182500,6824967805,1006,1006,1006,1006,0
|
|
20240813,182400,6824967805,1006,1006,1006,1006,0
|
|
20240813,182300,6824967805,1006,1006,1006,1006,0
|
|
20240813,182200,6824967805,1006,1006,1006,1006,0
|
|
20240813,182100,6824967805,1006,1006,1006,1006,0
|
|
20240813,182000,6824967805,1006,1006,1006,1006,0
|
|
20240813,181900,6824967805,1006,1006,1006,1006,0
|
|
20240813,181800,6824967805,1006,1006,1006,1006,0
|
|
20240813,181700,6824967805,1006,1006,1006,1006,0
|
|
20240813,181600,6824967805,1006,1006,1006,1006,0
|
|
20240813,181500,6824967805,1006,1006,1006,1006,0
|
|
20240813,181400,6824967805,1006,1006,1006,1006,0
|
|
20240813,181300,6824967805,1006,1006,1006,1006,0
|
|
20240813,181200,6824967805,1006,1006,1006,1006,0
|
|
20240813,181100,6824967805,1006,1006,1006,1006,0
|
|
20240813,181000,6824967805,1006,1006,1006,1006,0
|
|
20240813,180900,6824967805,1006,1006,1006,1006,0
|
|
20240813,180800,6824967805,1006,1006,1006,1006,0
|
|
20240813,180700,6824967805,1006,1006,1006,1006,0
|
|
20240813,180600,6824967805,1006,1006,1006,1006,0
|
|
20240813,180500,6824967805,1006,1006,1006,1006,0
|
|
20240813,180400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,180300,6824967805,1006,1006,1006,1006,0
|
|
20240813,180200,6824967805,1006,1006,1006,1006,0
|
|
20240813,180100,6824967805,1006,1006,1006,1006,0
|
|
20240813,180000,6824967805,1006,1006,1006,1006,0
|
|
20240813,175900,6824967805,1006,1006,1006,1006,0
|
|
20240813,175800,6824967805,1006,1006,1006,1006,0
|
|
20240813,175700,6824967805,1006,1006,1006,1006,0
|
|
20240813,175600,6824967805,1006,1006,1006,1006,0
|
|
20240813,175500,6824967805,1006,1006,1006,1006,0
|
|
20240813,175400,6824967805,1006,1006,1006,1006,0
|
|
20240813,175300,6824967805,1006,1006,1006,1006,0
|
|
20240813,175200,6824967805,1006,1006,1006,1006,0
|
|
20240813,175100,6824967805,1006,1006,1006,1006,0
|
|
20240813,175000,6824967805,1006,1006,1006,1006,0
|
|
20240813,174900,6824967805,1006,1006,1006,1006,0
|
|
20240813,174800,6824967805,1006,1006,1006,1006,0
|
|
20240813,174700,6824967805,1006,1006,1006,1006,0
|
|
20240813,174600,6824967805,1006,1006,1006,1006,0
|
|
20240813,174500,6824967805,1006,1006,1006,1006,0
|
|
20240813,174400,6824967805,1006,1006,1006,1006,0
|
|
20240813,174300,6824967805,1006,1006,1006,1006,0
|
|
20240813,174200,6824967805,1006,1006,1006,1006,0
|
|
20240813,174100,6824967805,1006,1006,1006,1006,0
|
|
20240813,174000,6824967805,1006,1006,1006,1006,0
|
|
20240813,173900,6824967805,1006,1006,1006,1006,0
|
|
20240813,173800,6824967805,1006,1006,1006,1006,0
|
|
20240813,173700,6824967805,1006,1006,1006,1006,0
|
|
20240813,173600,6824967805,1006,1006,1006,1006,0
|
|
20240813,173500,6824967805,1006,1006,1006,1006,0
|
|
20240813,173400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,173300,6824967805,1006,1006,1006,1006,0
|
|
20240813,173200,6824967805,1006,1006,1006,1006,0
|
|
20240813,173100,6824967805,1006,1006,1006,1006,0
|
|
20240813,173000,6824967805,1006,1006,1006,1006,0
|
|
20240813,172900,6824967805,1006,1006,1006,1006,0
|
|
20240813,172800,6824967805,1006,1006,1006,1006,0
|
|
20240813,172700,6824967805,1006,1006,1006,1006,0
|
|
20240813,172600,6824967805,1006,1006,1006,1006,0
|
|
20240813,172500,6824967805,1006,1006,1006,1006,0
|
|
20240813,172400,6824967805,1006,1006,1006,1006,0
|
|
20240813,172300,6824967805,1006,1006,1006,1006,0
|
|
20240813,172200,6824967805,1006,1006,1006,1006,0
|
|
20240813,172100,6824967805,1006,1006,1006,1006,0
|
|
20240813,172000,6824967805,1006,1006,1006,1006,0
|
|
20240813,171900,6824967805,1006,1006,1006,1006,0
|
|
20240813,171800,6824967805,1006,1006,1006,1006,0
|
|
20240813,171700,6824967805,1006,1006,1006,1006,0
|
|
20240813,171600,6824967805,1006,1006,1006,1006,0
|
|
20240813,171500,6824967805,1006,1006,1006,1006,0
|
|
20240813,171400,6824967805,1006,1006,1006,1006,0
|
|
20240813,171300,6824967805,1006,1006,1006,1006,0
|
|
20240813,171200,6824967805,1006,1006,1006,1006,0
|
|
20240813,171100,6824967805,1006,1006,1006,1006,0
|
|
20240813,171000,6824967805,1006,1006,1006,1006,0
|
|
20240813,170900,6824967805,1006,1006,1006,1006,0
|
|
20240813,170800,6824967805,1006,1006,1006,1006,0
|
|
20240813,170700,6824967805,1006,1006,1006,1006,0
|
|
20240813,170600,6824967805,1006,1006,1006,1006,0
|
|
20240813,170500,6824967805,1006,1006,1006,1006,0
|
|
20240813,170400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,170300,6824967805,1006,1006,1006,1006,0
|
|
20240813,170200,6824967805,1006,1006,1006,1006,0
|
|
20240813,170100,6824967805,1006,1006,1006,1006,0
|
|
20240813,170000,6824967805,1006,1006,1006,1006,0
|
|
20240813,165900,6824967805,1006,1006,1006,1006,0
|
|
20240813,165800,6824967805,1006,1006,1006,1006,0
|
|
20240813,165700,6824967805,1006,1006,1006,1006,0
|
|
20240813,165600,6824967805,1006,1006,1006,1006,0
|
|
20240813,165500,6824967805,1006,1006,1006,1006,0
|
|
20240813,165400,6824967805,1006,1006,1006,1006,0
|
|
20240813,165300,6824967805,1006,1006,1006,1006,0
|
|
20240813,165200,6824967805,1006,1006,1006,1006,0
|
|
20240813,165100,6824967805,1006,1006,1006,1006,0
|
|
20240813,165000,6824967805,1006,1006,1006,1006,0
|
|
20240813,164900,6824967805,1006,1006,1006,1006,0
|
|
20240813,164800,6824967805,1006,1006,1006,1006,0
|
|
20240813,164700,6824967805,1006,1006,1006,1006,0
|
|
20240813,164600,6824967805,1006,1006,1006,1006,0
|
|
20240813,164500,6824967805,1006,1006,1006,1006,0
|
|
20240813,164400,6824967805,1006,1006,1006,1006,0
|
|
20240813,164300,6824967805,1006,1006,1006,1006,0
|
|
20240813,164200,6824967805,1006,1006,1006,1006,0
|
|
20240813,164100,6824967805,1006,1006,1006,1006,0
|
|
20240813,164000,6824967805,1006,1006,1006,1006,0
|
|
20240813,163900,6824967805,1006,1006,1006,1006,0
|
|
20240813,163800,6824967805,1006,1006,1006,1006,0
|
|
20240813,163700,6824967805,1006,1006,1006,1006,0
|
|
20240813,163600,6824967805,1006,1006,1006,1006,0
|
|
20240813,163500,6824967805,1006,1006,1006,1006,0
|
|
20240813,163400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,163300,6824967805,1006,1006,1006,1006,0
|
|
20240813,163200,6824967805,1006,1006,1006,1006,0
|
|
20240813,163100,6824967805,1006,1006,1006,1006,0
|
|
20240813,163000,6824967805,1006,1006,1006,1006,0
|
|
20240813,162900,6824967805,1006,1006,1006,1006,0
|
|
20240813,162800,6824967805,1006,1006,1006,1006,0
|
|
20240813,162700,6824967805,1006,1006,1006,1006,0
|
|
20240813,162600,6824967805,1006,1006,1006,1006,0
|
|
20240813,162500,6824967805,1006,1006,1006,1006,0
|
|
20240813,162400,6824967805,1006,1006,1006,1006,0
|
|
20240813,162300,6824967805,1006,1006,1006,1006,0
|
|
20240813,162200,6824967805,1006,1006,1006,1006,0
|
|
20240813,162100,6824967805,1006,1006,1006,1006,0
|
|
20240813,162000,6824967805,1006,1006,1006,1006,0
|
|
20240813,161900,6824967805,1006,1006,1006,1006,0
|
|
20240813,161800,6824967805,1006,1006,1006,1006,0
|
|
20240813,161700,6824967805,1006,1006,1006,1006,0
|
|
20240813,161600,6824967805,1006,1006,1006,1006,0
|
|
20240813,161500,6824967805,1006,1006,1006,1006,0
|
|
20240813,161400,6824967805,1006,1006,1006,1006,0
|
|
20240813,161300,6824967805,1006,1006,1006,1006,0
|
|
20240813,161200,6824967805,1006,1006,1006,1006,0
|
|
20240813,161100,6824967805,1006,1006,1006,1006,0
|
|
20240813,161000,6824967805,1006,1006,1006,1006,0
|
|
20240813,160900,6824967805,1006,1006,1006,1006,0
|
|
20240813,160800,6824967805,1006,1006,1006,1006,0
|
|
20240813,160700,6824967805,1006,1006,1006,1006,0
|
|
20240813,160600,6824967805,1006,1006,1006,1006,0
|
|
20240813,160500,6824967805,1006,1006,1006,1006,0
|
|
20240813,160400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,160300,6824967805,1006,1006,1006,1006,0
|
|
20240813,160200,6824967805,1006,1006,1006,1006,0
|
|
20240813,160100,6824967805,1006,1006,1006,1006,0
|
|
20240813,160000,6824967805,1006,1006,1006,1006,0
|
|
20240813,155900,6824967805,1006,1006,1006,1006,0
|
|
20240813,155800,6824967805,1006,1006,1006,1006,0
|
|
20240813,155700,6824967805,1006,1006,1006,1006,0
|
|
20240813,155600,6824967805,1006,1006,1006,1006,0
|
|
20240813,155500,6824967805,1006,1006,1006,1006,0
|
|
20240813,155400,6824967805,1006,1006,1006,1006,0
|
|
20240813,155300,6824967805,1006,1006,1006,1006,0
|
|
20240813,155200,6824967805,1006,1006,1006,1006,0
|
|
20240813,155100,6824967805,1006,1006,1006,1006,0
|
|
20240813,155000,6824967805,1006,1006,1006,1006,0
|
|
20240813,154900,6824967805,1006,1006,1006,1006,0
|
|
20240813,154800,6824967805,1006,1006,1006,1006,0
|
|
20240813,154700,6824967805,1006,1006,1006,1006,0
|
|
20240813,154600,6824967805,1006,1006,1006,1006,0
|
|
20240813,154500,6824967805,1006,1006,1006,1006,0
|
|
20240813,154400,6824967805,1006,1006,1006,1006,0
|
|
20240813,154300,6824967805,1006,1006,1006,1006,0
|
|
20240813,154200,6824967805,1006,1006,1006,1006,0
|
|
20240813,154100,6824967805,1006,1006,1006,1006,0
|
|
20240813,154000,6824967805,1006,1006,1006,1006,0
|
|
20240813,153900,6824967805,1006,1006,1006,1006,0
|
|
20240813,153800,6824967805,1006,1006,1006,1006,0
|
|
20240813,153700,6824967805,1006,1006,1006,1006,0
|
|
20240813,153600,6824967805,1006,1006,1006,1006,0
|
|
20240813,153500,6824967805,1006,1006,1006,1006,0
|
|
20240813,153400,6824967805,1006,1006,1006,1006,35254
|
|
20240813,153300,6824967805,1006,1006,1006,1006,0
|
|
20240813,153200,6824967805,1006,1006,1006,1006,0
|
|
20240813,153100,6824967805,1006,1006,1006,1006,0
|
|
20240813,153000,6824967805,1006,1006,1006,1006,35254
|
|
20240813,152900,6789502281,1005,1005,1005,1005,0
|
|
20240813,152800,6789502281,1005,1005,1005,1005,0
|
|
20240813,152700,6789502281,1005,1005,1005,1005,0
|
|
20240813,152600,6789502281,1005,1005,1005,1005,0
|
|
20240813,152500,6789502281,1005,1005,1005,1005,0
|
|
20240813,152400,6789502281,1005,1005,1005,1005,0
|
|
20240813,152300,6789502281,1005,1005,1005,1005,0
|
|
20240813,152200,6789502281,1005,1005,1005,1005,0
|
|
20240813,152100,6789502281,1005,1005,1005,1005,0
|
|
20240813,152000,6789502281,1005,1005,1005,1005,0
|
|
20240813,151900,6789502281,1005,1007,1008,1005,18328
|
|
20240813,151800,6771050647,1008,1007,1008,1007,11772
|
|
20240813,151700,6759194364,1008,1006,1008,1006,9501
|
|
20240813,151600,6749627222,1006,1007,1008,1006,8849
|
|
20240813,151500,6740721113,1007,1008,1008,1005,7545
|
|
20240813,151400,6733125711,1008,1008,1008,1005,6115
|
|
20240813,151300,6726967445,1008,1006,1008,1005,24928
|
|
20240813,151200,6701882132,1006,1006,1007,1005,22510
|
|
20240813,151100,6679235570,1006,1005,1006,1005,10331
|
|
20240813,151000,6668843706,1006,1006,1006,1005,1073
|
|
20240813,150900,6667764298,1006,1006,1006,1005,29232
|
|
20240813,150800,6638384588,1005,1006,1006,1005,3452
|
|
20240813,150700,6634911877,1006,1006,1006,1006,8440
|
|
20240813,150600,6626421237,1006,1007,1007,1006,45016
|
|
20240813,150500,6581116409,1007,1008,1008,1007,58648
|
|
20240813,150400,6522017177,1008,1009,1009,1008,31153
|
|
20240813,150300,6490613821,1009,1009,1009,1009,192
|
|
20240813,150200,6490420093,1009,1009,1009,1008,423
|
|
20240813,150100,6489993310,1008,1009,1009,1008,5166
|
|
20240813,150000,6484785346,1009,1009,1009,1008,2161
|
|
20240813,145900,6482604898,1009,1009,1009,1009,2783
|
|
20240813,145800,6479796851,1009,1008,1009,1008,9708
|
|
20240813,145700,6470008351,1008,1008,1008,1008,2707
|
|
20240813,145600,6467279695,1009,1008,1009,1008,10211
|
|
20240813,145500,6456986696,1008,1008,1008,1007,1381
|
|
20240813,145400,6455595449,1007,1008,1008,1007,1866
|
|
20240813,145300,6453716375,1008,1008,1008,1007,28309
|
|
20240813,145200,6425201411,1008,1007,1008,1007,4234
|
|
20240813,145100,6420937718,1007,1008,1008,1007,2884
|
|
20240813,145000,6418033514,1008,1008,1008,1007,1402
|
|
20240813,144900,6416620299,1008,1008,1009,1007,3378
|
|
20240813,144800,6413212929,1007,1008,1009,1007,2288
|
|
20240813,144700,6410907319,1008,1008,1009,1008,1832
|
|
20240813,144600,6409060662,1008,1008,1009,1008,4880
|
|
20240813,144500,6404141615,1008,1009,1009,1008,2088
|
|
20240813,144400,6402035343,1009,1008,1009,1008,1052
|
|
20240813,144300,6400974875,1008,1008,1009,1008,8166
|
|
20240813,144200,6392743539,1008,1010,1010,1008,28028
|
|
20240813,144100,6364464128,1010,1010,1010,1009,4043
|
|
20240813,144000,6360381001,1009,1010,1011,1009,15828
|
|
20240813,143900,6344394659,1010,1009,1010,1009,269
|
|
20240813,143800,6344123128,1009,1009,1009,1009,4565
|
|
20240813,143700,6339517043,1009,1009,1010,1009,2234
|
|
20240813,143600,6337262933,1009,1009,1010,1008,2801
|
|
20240813,143500,6334438033,1009,1008,1010,1008,6824
|
|
20240813,143400,6327546805,1009,1008,1010,1008,23014
|
|
20240813,143300,6304329769,1009,1008,1009,1008,2710
|
|
20240813,143200,6301598074,1008,1008,1008,1007,3303
|
|
20240813,143100,6298268660,1008,1008,1009,1007,1220
|
|
20240813,143000,6297038936,1009,1008,1009,1007,5053
|
|
20240813,142900,6291947253,1008,1008,1009,1007,6818
|
|
20240813,142800,6285079678,1009,1007,1009,1007,5142
|
|
20240813,142700,6279896548,1007,1007,1008,1006,7963
|
|
20240813,142600,6271876959,1007,1007,1007,1007,4777
|
|
20240813,142500,6267066520,1007,1007,1007,1007,624
|
|
20240813,142400,6266438152,1007,1007,1007,1007,638
|
|
20240813,142300,6265795686,1007,1006,1007,1006,11088
|
|
20240813,142200,6254640935,1006,1006,1006,1005,14410
|
|
20240813,142100,6240146194,1005,1004,1005,1004,3824
|
|
20240813,142000,6236304550,1005,1004,1005,1004,9812
|
|
20240813,141900,6226453301,1004,1004,1004,1003,8244
|
|
20240813,141800,6218183907,1004,1004,1005,1003,7487
|
|
20240813,141700,6210664628,1005,1005,1005,1004,1064
|
|
20240813,141600,6209595732,1005,1005,1006,1004,13576
|
|
20240813,141500,6195954842,1004,1005,1005,1004,5242
|
|
20240813,141400,6190691155,1004,1004,1005,1003,9317
|
|
20240813,141300,6181338083,1005,1004,1005,1004,1808
|
|
20240813,141200,6179522846,1004,1004,1005,1004,2592
|
|
20240813,141100,6176920386,1004,1005,1005,1004,3933
|
|
20240813,141000,6172968011,1005,1005,1005,1005,668
|
|
20240813,140900,6172296671,1005,1005,1005,1005,1311
|
|
20240813,140800,6170979116,1005,1005,1005,1004,4129
|
|
20240813,140700,6166830981,1005,1005,1005,1004,10187
|
|
20240813,140600,6156593658,1005,1005,1005,1005,2059
|
|
20240813,140500,6154524363,1004,1004,1004,1004,9783
|
|
20240813,140400,6144702231,1004,1003,1004,1003,1429
|
|
20240813,140300,6143268925,1003,1004,1004,1003,30941
|
|
20240813,140200,6112206887,1005,1005,1006,1004,7660
|
|
20240813,140100,6104509681,1005,1005,1006,1005,2444
|
|
20240813,140000,6102053426,1005,1006,1006,1005,2107
|
|
20240813,135900,6099933891,1005,1005,1006,1005,4429
|
|
20240813,135800,6095482743,1005,1005,1006,1005,6151
|
|
20240813,135700,6089297558,1005,1005,1005,1005,6983
|
|
20240813,135600,6082279643,1005,1005,1005,1005,7641
|
|
20240813,135500,6074600438,1005,1005,1005,1004,10361
|
|
20240813,135400,6064187683,1005,1005,1005,1004,1727
|
|
20240813,135300,6062453049,1004,1005,1005,1004,16478
|
|
20240813,135200,6045904582,1005,1005,1005,1005,11432
|
|
20240813,135100,6034415422,1005,1006,1006,1005,1152
|
|
20240813,135000,6033257545,1006,1005,1006,1004,4659
|
|
20240813,134900,6028575155,1005,1006,1006,1005,6556
|
|
20240813,134800,6021986373,1006,1006,1006,1005,4934
|
|
20240813,134700,6017023524,1006,1006,1006,1005,2349
|
|
20240813,134600,6014660460,1006,1005,1006,1005,354
|
|
20240813,134500,6014304637,1005,1006,1006,1005,2322
|
|
20240813,134400,6011971007,1006,1006,1006,1005,3574
|
|
20240813,134300,6008378352,1006,1006,1006,1006,4409
|
|
20240813,134200,6003942898,1006,1006,1006,1006,1126
|
|
20240813,134100,6002810142,1006,1005,1006,1005,13653
|
|
20240813,134000,5989086966,1006,1005,1006,1005,2745
|
|
20240813,133900,5986328141,1005,1006,1006,1005,7281
|
|
20240813,133800,5979007215,1006,1006,1006,1006,634
|
|
20240813,133700,5978369411,1006,1006,1006,1006,1052
|
|
20240813,133600,5977311099,1006,1006,1006,1005,2513
|
|
20240813,133500,5974784822,1006,1006,1006,1005,1362
|
|
20240813,133400,5973415523,1006,1006,1006,1005,3193
|
|
20240813,133300,5970203976,1006,1006,1006,1005,473
|
|
20240813,133200,5969728139,1006,1006,1006,1005,4631
|
|
20240813,133100,5965072240,1006,1006,1007,1006,12049
|
|
20240813,133000,5952950791,1006,1006,1006,1005,5749
|
|
20240813,132900,5947167497,1006,1006,1006,1006,3515
|
|
20240813,132800,5943631407,1006,1005,1006,1005,2069
|
|
20240813,132700,5941552031,1005,1005,1005,1004,5711
|
|
20240813,132600,5935814653,1005,1005,1005,1004,4021
|
|
20240813,132500,5931777545,1005,1005,1005,1004,1948
|
|
20240813,132400,5929821502,1005,1005,1005,1004,1778
|
|
20240813,132300,5928035112,1005,1004,1005,1004,302
|
|
20240813,132200,5927731902,1004,1005,1005,1004,7538
|
|
20240813,132100,5920163601,1005,1005,1005,1005,281
|
|
20240813,132000,5919881196,1005,1005,1005,1004,3335
|
|
20240813,131900,5916529785,1005,1004,1005,1004,4456
|
|
20240813,131800,5912053506,1004,1004,1004,1003,15074
|
|
20240813,131700,5896923653,1004,1004,1005,1003,5099
|
|
20240813,131600,5891802277,1004,1005,1005,1003,3883
|
|
20240813,131500,5887905243,1004,1005,1005,1003,14920
|
|
20240813,131400,5872924653,1005,1005,1005,1004,6216
|
|
20240813,131300,5866679436,1005,1005,1005,1005,2490
|
|
20240813,131200,5864176986,1005,1005,1006,1005,5694
|
|
20240813,131100,5858454490,1005,1005,1006,1005,4374
|
|
20240813,131000,5854058613,1005,1004,1005,1004,12743
|
|
20240813,130900,5841258766,1004,1005,1005,1004,6300
|
|
20240813,130800,5834933465,1005,1003,1005,1003,27160
|
|
20240813,130700,5807664236,1004,1004,1004,1003,1766
|
|
20240813,130600,5805892725,1004,1004,1004,1004,20577
|
|
20240813,130500,5785233417,1004,1005,1005,1004,70489
|
|
20240813,130400,5714395653,1006,1005,1006,1005,5563
|
|
20240813,130300,5708803586,1006,1007,1007,1006,6276
|
|
20240813,130200,5702489915,1006,1006,1006,1006,6606
|
|
20240813,130100,5695844279,1007,1006,1007,1006,4036
|
|
20240813,130000,5691782769,1006,1007,1007,1006,5642
|
|
20240813,125900,5686101277,1007,1007,1007,1006,30256
|
|
20240813,125800,5655658723,1007,1006,1007,1006,326
|
|
20240813,125700,5655330596,1007,1008,1008,1006,12389
|
|
20240813,125600,5642855080,1008,1008,1008,1007,1975
|
|
20240813,125500,5640865615,1008,1007,1008,1007,5738
|
|
20240813,125400,5635086094,1007,1008,1008,1007,2562
|
|
20240813,125300,5632505137,1008,1008,1008,1007,2804
|
|
20240813,125200,5629681146,1008,1008,1008,1007,1641
|
|
20240813,125100,5628027247,1008,1007,1008,1007,5419
|
|
20240813,125000,5622568278,1007,1008,1008,1006,2753
|
|
20240813,124900,5619796559,1007,1008,1008,1007,6490
|
|
20240813,124800,5613259639,1009,1008,1009,1008,3796
|
|
20240813,124700,5609433171,1007,1008,1008,1007,4380
|
|
20240813,124600,5605021131,1008,1008,1008,1007,4007
|
|
20240813,124500,5600983075,1008,1007,1008,1007,4807
|
|
20240813,124400,5596140925,1009,1008,1009,1006,5846
|
|
20240813,124300,5590252432,1007,1008,1008,1007,3500
|
|
20240813,124200,5586725932,1007,1007,1008,1007,5284
|
|
20240813,124100,5581404844,1007,1007,1007,1006,1118
|
|
20240813,124000,5580279538,1007,1006,1007,1006,9583
|
|
20240813,123900,5570631397,1006,1007,1007,1006,3646
|
|
20240813,123800,5566962115,1007,1007,1007,1007,2225
|
|
20240813,123700,5564721540,1007,1007,1007,1006,11654
|
|
20240813,123600,5552985965,1007,1007,1007,1007,12637
|
|
20240813,123500,5540260506,1007,1007,1008,1007,2072
|
|
20240813,123400,5538173602,1008,1008,1008,1007,3483
|
|
20240813,123300,5534664018,1008,1008,1008,1008,3619
|
|
20240813,123200,5531016066,1008,1009,1009,1007,11053
|
|
20240813,123100,5519883279,1009,1009,1009,1008,10877
|
|
20240813,123000,5508916139,1009,1009,1009,1009,2431
|
|
20240813,122900,5506463260,1008,1008,1009,1008,3438
|
|
20240813,122800,5502997706,1008,1008,1008,1007,2968
|
|
20240813,122700,5500005963,1008,1008,1009,1008,2583
|
|
20240813,122600,5497401999,1008,1007,1008,1007,32054
|
|
20240813,122500,5465116912,1007,1007,1007,1007,4371
|
|
20240813,122400,5460715315,1007,1007,1007,1007,4173
|
|
20240813,122300,5456513104,1007,1007,1008,1007,3869
|
|
20240813,122200,5452616787,1007,1008,1008,1007,7136
|
|
20240813,122100,5445430810,1008,1007,1008,1007,2407
|
|
20240813,122000,5443006861,1008,1008,1008,1007,3272
|
|
20240813,121900,5439709547,1008,1008,1008,1008,931
|
|
20240813,121800,5438771099,1008,1007,1008,1007,7782
|
|
20240813,121700,5430934592,1007,1007,1007,1006,9792
|
|
20240813,121600,5421077048,1007,1007,1007,1006,1290
|
|
20240813,121500,5419778138,1007,1007,1007,1007,6931
|
|
20240813,121400,5412798621,1007,1007,1008,1007,7320
|
|
20240813,121300,5405426573,1007,1008,1008,1007,6015
|
|
20240813,121200,5399365915,1008,1007,1008,1006,3579
|
|
20240813,121100,5395761071,1007,1007,1007,1006,7196
|
|
20240813,121000,5388515850,1006,1005,1006,1005,15332
|
|
20240813,120900,5373095043,1004,1005,1005,1004,6196
|
|
20240813,120800,5366868064,1005,1006,1006,1005,83
|
|
20240813,120700,5366784571,1005,1005,1006,1004,9058
|
|
20240813,120600,5357682699,1005,1005,1005,1004,3040
|
|
20240813,120500,5354628043,1005,1005,1005,1005,3564
|
|
20240813,120400,5351046223,1005,1005,1006,1005,2541
|
|
20240813,120300,5348491415,1006,1006,1006,1006,8428
|
|
20240813,120200,5340012847,1006,1005,1006,1004,31729
|
|
20240813,120100,5308117546,1005,1005,1005,1004,1807
|
|
20240813,120000,5306301570,1005,1004,1005,1004,533
|
|
20240813,115900,5305765960,1004,1004,1004,1004,2295
|
|
20240813,115800,5303461780,1005,1004,1005,1004,2406
|
|
20240813,115700,5301045294,1003,1005,1005,1003,8947
|
|
20240813,115600,5292066411,1004,1004,1004,1004,3389
|
|
20240813,115500,5288663855,1004,1004,1005,1003,34738
|
|
20240813,115400,5253818244,1004,1003,1004,1003,2275
|
|
20240813,115300,5251536254,1003,1004,1004,1003,2201
|
|
20240813,115200,5249328451,1003,1004,1004,1003,1420
|
|
20240813,115100,5247903990,1003,1004,1004,1003,3074
|
|
20240813,115000,5244820264,1003,1005,1005,1003,5655
|
|
20240813,114900,5239142501,1004,1003,1004,1003,11428
|
|
20240813,114800,5227668809,1004,1004,1005,1003,5363
|
|
20240813,114700,5222282508,1004,1003,1004,1003,18204
|
|
20240813,114600,5204015285,1003,1003,1003,1002,7080
|
|
20240813,114500,5196920620,1003,1003,1003,1002,3510
|
|
20240813,114400,5193403092,1003,1002,1003,1002,905
|
|
20240813,114300,5192495487,1002,1002,1002,1002,2213
|
|
20240813,114200,5190278061,1002,1002,1003,1002,1450
|
|
20240813,114100,5188825082,1002,1002,1002,1002,2171
|
|
20240813,114000,5186649740,1002,1002,1002,1002,545
|
|
20240813,113900,5186103650,1001,1001,1002,1000,8765
|
|
20240813,113800,5177329538,1000,1002,1002,1000,32451
|
|
20240813,113700,5144841592,1002,1003,1003,1002,14591
|
|
20240813,113600,5130219148,1003,1003,1003,1002,3859
|
|
20240813,113500,5126349671,1003,1003,1004,1003,10152
|
|
20240813,113400,5116167190,1003,1002,1003,1002,6136
|
|
20240813,113300,5110016153,1002,1002,1002,1001,3929
|
|
20240813,113200,5106080201,1002,1002,1002,1001,13151
|
|
20240813,113100,5092908502,1001,1002,1002,1001,11299
|
|
20240813,113000,5081588530,1002,1001,1003,1000,18704
|
|
20240813,112900,5062864600,1001,1001,1001,1000,27965
|
|
20240813,112800,5034871636,1001,1001,1002,1001,24862
|
|
20240813,112700,5009984744,1001,1001,1001,1000,28369
|
|
20240813,112600,4981587507,1000,1001,1001,1000,14522
|
|
20240813,112500,4967053274,1001,1001,1002,1000,52698
|
|
20240813,112400,4914325800,1001,1001,1001,1000,66345
|
|
20240813,112300,4847958472,1001,1001,1001,1000,96719
|
|
20240813,112200,4751233348,1002,1002,1003,1001,176199
|
|
20240813,112100,4574833548,1003,1002,1003,1001,20241
|
|
20240813,112000,4554558508,1002,1002,1002,1001,6763
|
|
20240813,111900,4547782103,1002,1002,1003,1002,7072
|
|
20240813,111800,4540695034,1002,1003,1003,1002,24429
|
|
20240813,111700,4516212181,1003,1003,1003,1002,3992
|
|
20240813,111600,4512211455,1003,1002,1003,1002,14940
|
|
20240813,111500,4497240989,1003,1003,1003,1002,7377
|
|
20240813,111400,4489847874,1003,1002,1003,1002,17795
|
|
20240813,111300,4472016770,1003,1002,1003,1002,13116
|
|
20240813,111200,4458870514,1002,1003,1003,1001,37735
|
|
20240813,111100,4421063176,1003,1003,1003,1002,19825
|
|
20240813,111000,4401193866,1003,1003,1003,1002,21235
|
|
20240813,110900,4379915279,1002,1003,1003,1002,4261
|
|
20240813,110800,4375642898,1003,1003,1003,1002,14128
|
|
20240813,110700,4361473514,1003,1004,1004,1003,35707
|
|
20240813,110600,4325658388,1004,1003,1004,1003,2806
|
|
20240813,110500,4322841366,1003,1004,1004,1003,1879
|
|
20240813,110400,4320956124,1004,1003,1004,1003,5295
|
|
20240813,110300,4315641190,1003,1004,1004,1003,4727
|
|
20240813,110200,4310899389,1004,1003,1004,1003,8069
|
|
20240813,110100,4302805554,1003,1004,1004,1003,8598
|
|
20240813,110000,4294173788,1003,1004,1004,1003,2841
|
|
20240813,105900,4291323575,1003,1003,1004,1003,30882
|
|
20240813,105800,4260344278,1003,1003,1004,1003,4932
|
|
20240813,105700,4255397481,1003,1004,1004,1003,10875
|
|
20240813,105600,4244488704,1004,1003,1004,1003,22112
|
|
20240813,105500,4222308611,1003,1004,1004,1003,868
|
|
20240813,105400,4221437944,1004,1004,1004,1003,31530
|
|
20240813,105300,4189811718,1003,1003,1004,1003,22248
|
|
20240813,105200,4167496871,1003,1004,1004,1003,14799
|
|
20240813,105100,4152650851,1004,1004,1004,1003,7322
|
|
20240813,105000,4145304429,1004,1005,1005,1003,41988
|
|
20240813,104900,4103147305,1005,1006,1006,1005,4170
|
|
20240813,104800,4098956153,1006,1005,1006,1004,9964
|
|
20240813,104700,4088942316,1005,1005,1006,1004,30501
|
|
20240813,104600,4058287196,1005,1005,1006,1005,48066
|
|
20240813,104500,4009960231,1005,1006,1006,1005,37732
|
|
20240813,104400,3972025498,1006,1006,1006,1006,5076
|
|
20240813,104300,3966919042,1006,1006,1007,1005,31214
|
|
20240813,104200,3935515640,1006,1006,1006,1006,3741
|
|
20240813,104100,3931752194,1006,1006,1006,1005,10683
|
|
20240813,104000,3921013631,1006,1005,1006,1005,3172
|
|
20240813,103900,3917824655,1005,1005,1006,1005,7029
|
|
20240813,103800,3910759397,1005,1006,1006,1005,9709
|
|
20240813,103700,3900999822,1006,1006,1006,1005,19861
|
|
20240813,103600,3881032837,1006,1005,1006,1005,3797
|
|
20240813,103500,3877216722,1006,1006,1006,1005,6937
|
|
20240813,103400,3870243937,1006,1005,1006,1005,8657
|
|
20240813,103300,3861543394,1006,1006,1006,1005,2307
|
|
20240813,103200,3859222683,1006,1006,1006,1005,3199
|
|
20240813,103100,3856004604,1006,1006,1006,1006,913
|
|
20240813,103000,3855086126,1006,1006,1006,1005,9062
|
|
20240813,102900,3845975754,1006,1006,1006,1005,3727
|
|
20240813,102800,3842229613,1005,1006,1006,1005,20467
|
|
20240813,102700,3821659637,1006,1006,1006,1005,4120
|
|
20240813,102600,3817516607,1006,1006,1007,1006,6384
|
|
20240813,102500,3811094295,1007,1006,1007,1006,12898
|
|
20240813,102400,3798115537,1006,1007,1007,1006,8068
|
|
20240813,102300,3789998702,1006,1006,1007,1006,8100
|
|
20240813,102200,3781849896,1006,1006,1007,1006,2999
|
|
20240813,102100,3778832897,1006,1006,1007,1006,1001
|
|
20240813,102000,3777825870,1006,1006,1007,1006,3777
|
|
20240813,101900,3774024882,1006,1007,1007,1005,1145
|
|
20240813,101800,3772873096,1006,1006,1006,1005,15328
|
|
20240813,101700,3757453228,1006,1006,1006,1005,10778
|
|
20240813,101600,3746618519,1006,1006,1007,1006,23475
|
|
20240813,101500,3723002277,1007,1007,1007,1006,1766
|
|
20240813,101400,3721224260,1007,1007,1007,1006,7730
|
|
20240813,101300,3713440152,1007,1007,1007,1007,14746
|
|
20240813,101200,3698590930,1007,1005,1007,1005,22250
|
|
20240813,101100,3676222186,1006,1007,1007,1005,23214
|
|
20240813,101000,3652869426,1007,1007,1007,1006,4816
|
|
20240813,100900,3648023036,1007,1007,1008,1006,5191
|
|
20240813,100800,3642796246,1007,1006,1007,1006,7842
|
|
20240813,100700,3634901427,1006,1006,1006,1005,19297
|
|
20240813,100600,3615494706,1006,1007,1007,1005,15804
|
|
20240813,100500,3599596265,1006,1007,1007,1006,11437
|
|
20240813,100400,3588088061,1007,1007,1008,1006,10677
|
|
20240813,100300,3577336117,1007,1007,1007,1006,8979
|
|
20240813,100200,3568295194,1007,1007,1007,1006,10091
|
|
20240813,100100,3558142252,1007,1007,1008,1006,12129
|
|
20240813,100000,3545929241,1007,1009,1009,1007,13118
|
|
20240813,095900,3532701742,1009,1008,1009,1008,5934
|
|
20240813,095800,3526720063,1008,1009,1010,1008,33191
|
|
20240813,095700,3493232684,1010,1010,1011,1010,12363
|
|
20240813,095600,3480746052,1010,1010,1010,1009,18185
|
|
20240813,095500,3462391665,1010,1010,1010,1009,8955
|
|
20240813,095400,3453349317,1010,1011,1012,1010,23845
|
|
20240813,095300,3429251547,1011,1011,1012,1010,6280
|
|
20240813,095200,3422902469,1011,1011,1012,1010,40544
|
|
20240813,095100,3381915489,1011,1010,1011,1009,15050
|
|
20240813,095000,3366718190,1009,1009,1010,1008,16770
|
|
20240813,094900,3349792885,1009,1009,1009,1008,9284
|
|
20240813,094800,3340426840,1009,1008,1010,1007,27136
|
|
20240813,094700,3313063300,1007,1009,1009,1007,9215
|
|
20240813,094600,3303778673,1009,1005,1009,1005,38769
|
|
20240813,094500,3264765698,1005,1005,1006,1004,9603
|
|
20240813,094400,3255113410,1005,1003,1005,1003,28247
|
|
20240813,094300,3226753897,1003,1004,1004,1003,13023
|
|
20240813,094200,3213689696,1003,1003,1004,1003,17080
|
|
20240813,094100,3196556021,1004,1003,1004,1002,6670
|
|
20240813,094000,3189864957,1003,1005,1005,1002,30209
|
|
20240813,093900,3159562986,1005,1004,1006,1003,37547
|
|
20240813,093800,3121854892,1005,1003,1005,1002,36842
|
|
20240813,093700,3084870501,1003,1002,1004,1001,56192
|
|
20240813,093600,3028556787,1002,1002,1002,1000,144579
|
|
20240813,093500,2883833092,1002,1003,1003,1001,89355
|
|
20240813,093400,2794348710,1003,1004,1006,1002,92409
|
|
20240813,093300,2701680060,1004,1006,1007,1004,67451
|
|
20240813,093200,2633888316,1007,1008,1008,1006,41351
|
|
20240813,093100,2592264566,1008,1007,1008,1006,9902
|
|
20240813,093000,2582291976,1007,1005,1007,1005,21525
|
|
20240813,092900,2560644514,1005,1005,1006,1003,45991
|
|
20240813,092800,2514460267,1005,1010,1010,1004,97492
|
|
20240813,092700,2416424943,1010,1007,1010,1007,35387
|
|
20240813,092600,2380734200,1008,1008,1008,1006,20304
|
|
20240813,092500,2360290300,1008,1005,1008,1004,67113
|
|
20240813,092400,2292759590,1005,1007,1008,1005,137373
|
|
20240813,092300,2154550379,1007,1011,1011,1006,47193
|
|
20240813,092200,2106935589,1010,1014,1014,1009,30294
|
|
20240813,092100,2076316626,1013,1010,1013,1009,14722
|
|
20240813,092000,2061426089,1009,1007,1009,1005,63258
|
|
20240813,091900,1997719398,1007,1013,1013,1005,240281
|
|
20240813,091800,1755352612,1013,1016,1017,1011,140762
|
|
20240813,091700,1612751919,1016,1014,1017,1014,36336
|
|
20240813,091600,1575863415,1015,1014,1015,1013,36887
|
|
20240813,091500,1538475614,1014,1014,1015,1013,22309
|
|
20240813,091400,1515865305,1015,1013,1015,1013,48921
|
|
20240813,091300,1466279701,1013,1013,1015,1012,73994
|
|
20240813,091200,1391309192,1015,1018,1018,1013,77776
|
|
20240813,091100,1312368360,1017,1017,1018,1017,24908
|
|
20240813,091000,1287034235,1017,1019,1019,1016,58898
|
|
20240813,090900,1227120547,1019,1016,1022,1014,35675
|
|
20240813,090800,1190775241,1018,1017,1022,1013,89996
|
|
20240813,090700,1099316256,1015,1021,1021,1015,171392
|
|
20240813,090600,925087315,1021,1025,1025,1020,146667
|
|
20240813,090500,775248969,1023,1033,1033,1023,94193
|
|
20240813,090400,678476219,1034,1029,1034,1026,90514
|
|
20240813,090300,585157165,1029,1034,1034,1025,153256
|
|
20240813,090200,427541223,1034,1032,1038,1032,48239
|
|
20240813,090100,377659546,1032,1042,1043,1032,190908
|
|
20240813,090000,179421490,1047,1042,1051,1042,171348
|