577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,183300,10240199584,1054,1054,1054,1054,0
|
|
20240814,183200,10240199584,1054,1054,1054,1054,0
|
|
20240814,183100,10240199584,1054,1054,1054,1054,0
|
|
20240814,183000,10240199584,1054,1054,1054,1054,0
|
|
20240814,182900,10240199584,1054,1054,1054,1054,0
|
|
20240814,182800,10240199584,1054,1054,1054,1054,0
|
|
20240814,182700,10240199584,1054,1054,1054,1054,0
|
|
20240814,182600,10240199584,1054,1054,1054,1054,0
|
|
20240814,182500,10240199584,1054,1054,1054,1054,0
|
|
20240814,182400,10240199584,1054,1054,1054,1054,0
|
|
20240814,182300,10240199584,1054,1054,1054,1054,0
|
|
20240814,182200,10240199584,1054,1054,1054,1054,0
|
|
20240814,182100,10240199584,1054,1054,1054,1054,0
|
|
20240814,182000,10240199584,1054,1054,1054,1054,0
|
|
20240814,181900,10240199584,1054,1054,1054,1054,0
|
|
20240814,181800,10240199584,1054,1054,1054,1054,0
|
|
20240814,181700,10240199584,1054,1054,1054,1054,0
|
|
20240814,181600,10240199584,1054,1054,1054,1054,0
|
|
20240814,181500,10240199584,1054,1054,1054,1054,0
|
|
20240814,181400,10240199584,1054,1054,1054,1054,0
|
|
20240814,181300,10240199584,1054,1054,1054,1054,0
|
|
20240814,181200,10240199584,1054,1054,1054,1054,0
|
|
20240814,181100,10240199584,1054,1054,1054,1054,0
|
|
20240814,181000,10240199584,1054,1054,1054,1054,0
|
|
20240814,180900,10240199584,1054,1054,1054,1054,0
|
|
20240814,180800,10240199584,1054,1054,1054,1054,0
|
|
20240814,180700,10240199584,1054,1054,1054,1054,0
|
|
20240814,180600,10240199584,1054,1054,1054,1054,0
|
|
20240814,180500,10240199584,1054,1054,1054,1054,0
|
|
20240814,180400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,180300,10240199584,1054,1054,1054,1054,0
|
|
20240814,180200,10240199584,1054,1054,1054,1054,0
|
|
20240814,180100,10240199584,1054,1054,1054,1054,0
|
|
20240814,180000,10240199584,1054,1054,1054,1054,0
|
|
20240814,175900,10240199584,1054,1054,1054,1054,0
|
|
20240814,175800,10240199584,1054,1054,1054,1054,0
|
|
20240814,175700,10240199584,1054,1054,1054,1054,0
|
|
20240814,175600,10240199584,1054,1054,1054,1054,0
|
|
20240814,175500,10240199584,1054,1054,1054,1054,0
|
|
20240814,175400,10240199584,1054,1054,1054,1054,0
|
|
20240814,175300,10240199584,1054,1054,1054,1054,0
|
|
20240814,175200,10240199584,1054,1054,1054,1054,0
|
|
20240814,175100,10240199584,1054,1054,1054,1054,0
|
|
20240814,175000,10240199584,1054,1054,1054,1054,0
|
|
20240814,174900,10240199584,1054,1054,1054,1054,0
|
|
20240814,174800,10240199584,1054,1054,1054,1054,0
|
|
20240814,174700,10240199584,1054,1054,1054,1054,0
|
|
20240814,174600,10240199584,1054,1054,1054,1054,0
|
|
20240814,174500,10240199584,1054,1054,1054,1054,0
|
|
20240814,174400,10240199584,1054,1054,1054,1054,0
|
|
20240814,174300,10240199584,1054,1054,1054,1054,0
|
|
20240814,174200,10240199584,1054,1054,1054,1054,0
|
|
20240814,174100,10240199584,1054,1054,1054,1054,0
|
|
20240814,174000,10240199584,1054,1054,1054,1054,0
|
|
20240814,173900,10240199584,1054,1054,1054,1054,0
|
|
20240814,173800,10240199584,1054,1054,1054,1054,0
|
|
20240814,173700,10240199584,1054,1054,1054,1054,0
|
|
20240814,173600,10240199584,1054,1054,1054,1054,0
|
|
20240814,173500,10240199584,1054,1054,1054,1054,0
|
|
20240814,173400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,173300,10240199584,1054,1054,1054,1054,0
|
|
20240814,173200,10240199584,1054,1054,1054,1054,0
|
|
20240814,173100,10240199584,1054,1054,1054,1054,0
|
|
20240814,173000,10240199584,1054,1054,1054,1054,0
|
|
20240814,172900,10240199584,1054,1054,1054,1054,0
|
|
20240814,172800,10240199584,1054,1054,1054,1054,0
|
|
20240814,172700,10240199584,1054,1054,1054,1054,0
|
|
20240814,172600,10240199584,1054,1054,1054,1054,0
|
|
20240814,172500,10240199584,1054,1054,1054,1054,0
|
|
20240814,172400,10240199584,1054,1054,1054,1054,0
|
|
20240814,172300,10240199584,1054,1054,1054,1054,0
|
|
20240814,172200,10240199584,1054,1054,1054,1054,0
|
|
20240814,172100,10240199584,1054,1054,1054,1054,0
|
|
20240814,172000,10240199584,1054,1054,1054,1054,0
|
|
20240814,171900,10240199584,1054,1054,1054,1054,0
|
|
20240814,171800,10240199584,1054,1054,1054,1054,0
|
|
20240814,171700,10240199584,1054,1054,1054,1054,0
|
|
20240814,171600,10240199584,1054,1054,1054,1054,0
|
|
20240814,171500,10240199584,1054,1054,1054,1054,0
|
|
20240814,171400,10240199584,1054,1054,1054,1054,0
|
|
20240814,171300,10240199584,1054,1054,1054,1054,0
|
|
20240814,171200,10240199584,1054,1054,1054,1054,0
|
|
20240814,171100,10240199584,1054,1054,1054,1054,0
|
|
20240814,171000,10240199584,1054,1054,1054,1054,0
|
|
20240814,170900,10240199584,1054,1054,1054,1054,0
|
|
20240814,170800,10240199584,1054,1054,1054,1054,0
|
|
20240814,170700,10240199584,1054,1054,1054,1054,0
|
|
20240814,170600,10240199584,1054,1054,1054,1054,0
|
|
20240814,170500,10240199584,1054,1054,1054,1054,0
|
|
20240814,170400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,170300,10240199584,1054,1054,1054,1054,0
|
|
20240814,170200,10240199584,1054,1054,1054,1054,0
|
|
20240814,170100,10240199584,1054,1054,1054,1054,0
|
|
20240814,170000,10240199584,1054,1054,1054,1054,0
|
|
20240814,165900,10240199584,1054,1054,1054,1054,0
|
|
20240814,165800,10240199584,1054,1054,1054,1054,0
|
|
20240814,165700,10240199584,1054,1054,1054,1054,0
|
|
20240814,165600,10240199584,1054,1054,1054,1054,0
|
|
20240814,165500,10240199584,1054,1054,1054,1054,0
|
|
20240814,165400,10240199584,1054,1054,1054,1054,0
|
|
20240814,165300,10240199584,1054,1054,1054,1054,0
|
|
20240814,165200,10240199584,1054,1054,1054,1054,0
|
|
20240814,165100,10240199584,1054,1054,1054,1054,0
|
|
20240814,165000,10240199584,1054,1054,1054,1054,0
|
|
20240814,164900,10240199584,1054,1054,1054,1054,0
|
|
20240814,164800,10240199584,1054,1054,1054,1054,0
|
|
20240814,164700,10240199584,1054,1054,1054,1054,0
|
|
20240814,164600,10240199584,1054,1054,1054,1054,0
|
|
20240814,164500,10240199584,1054,1054,1054,1054,0
|
|
20240814,164400,10240199584,1054,1054,1054,1054,0
|
|
20240814,164300,10240199584,1054,1054,1054,1054,0
|
|
20240814,164200,10240199584,1054,1054,1054,1054,0
|
|
20240814,164100,10240199584,1054,1054,1054,1054,0
|
|
20240814,164000,10240199584,1054,1054,1054,1054,0
|
|
20240814,163900,10240199584,1054,1054,1054,1054,0
|
|
20240814,163800,10240199584,1054,1054,1054,1054,0
|
|
20240814,163700,10240199584,1054,1054,1054,1054,0
|
|
20240814,163600,10240199584,1054,1054,1054,1054,0
|
|
20240814,163500,10240199584,1054,1054,1054,1054,0
|
|
20240814,163400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,163300,10240199584,1054,1054,1054,1054,0
|
|
20240814,163200,10240199584,1054,1054,1054,1054,0
|
|
20240814,163100,10240199584,1054,1054,1054,1054,0
|
|
20240814,163000,10240199584,1054,1054,1054,1054,0
|
|
20240814,162900,10240199584,1054,1054,1054,1054,0
|
|
20240814,162800,10240199584,1054,1054,1054,1054,0
|
|
20240814,162700,10240199584,1054,1054,1054,1054,0
|
|
20240814,162600,10240199584,1054,1054,1054,1054,0
|
|
20240814,162500,10240199584,1054,1054,1054,1054,0
|
|
20240814,162400,10240199584,1054,1054,1054,1054,0
|
|
20240814,162300,10240199584,1054,1054,1054,1054,0
|
|
20240814,162200,10240199584,1054,1054,1054,1054,0
|
|
20240814,162100,10240199584,1054,1054,1054,1054,0
|
|
20240814,162000,10240199584,1054,1054,1054,1054,0
|
|
20240814,161900,10240199584,1054,1054,1054,1054,0
|
|
20240814,161800,10240199584,1054,1054,1054,1054,0
|
|
20240814,161700,10240199584,1054,1054,1054,1054,0
|
|
20240814,161600,10240199584,1054,1054,1054,1054,0
|
|
20240814,161500,10240199584,1054,1054,1054,1054,0
|
|
20240814,161400,10240199584,1054,1054,1054,1054,0
|
|
20240814,161300,10240199584,1054,1054,1054,1054,0
|
|
20240814,161200,10240199584,1054,1054,1054,1054,0
|
|
20240814,161100,10240199584,1054,1054,1054,1054,0
|
|
20240814,161000,10240199584,1054,1054,1054,1054,0
|
|
20240814,160900,10240199584,1054,1054,1054,1054,0
|
|
20240814,160800,10240199584,1054,1054,1054,1054,0
|
|
20240814,160700,10240199584,1054,1054,1054,1054,0
|
|
20240814,160600,10240199584,1054,1054,1054,1054,0
|
|
20240814,160500,10240199584,1054,1054,1054,1054,0
|
|
20240814,160400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,160300,10240199584,1054,1054,1054,1054,0
|
|
20240814,160200,10240199584,1054,1054,1054,1054,0
|
|
20240814,160100,10240199584,1054,1054,1054,1054,0
|
|
20240814,160000,10240199584,1054,1054,1054,1054,0
|
|
20240814,155900,10240199584,1054,1054,1054,1054,0
|
|
20240814,155800,10240199584,1054,1054,1054,1054,0
|
|
20240814,155700,10240199584,1054,1054,1054,1054,0
|
|
20240814,155600,10240199584,1054,1054,1054,1054,0
|
|
20240814,155500,10240199584,1054,1054,1054,1054,0
|
|
20240814,155400,10240199584,1054,1054,1054,1054,0
|
|
20240814,155300,10240199584,1054,1054,1054,1054,0
|
|
20240814,155200,10240199584,1054,1054,1054,1054,0
|
|
20240814,155100,10240199584,1054,1054,1054,1054,0
|
|
20240814,155000,10240199584,1054,1054,1054,1054,0
|
|
20240814,154900,10240199584,1054,1054,1054,1054,0
|
|
20240814,154800,10240199584,1054,1054,1054,1054,0
|
|
20240814,154700,10240199584,1054,1054,1054,1054,0
|
|
20240814,154600,10240199584,1054,1054,1054,1054,0
|
|
20240814,154500,10240199584,1054,1054,1054,1054,0
|
|
20240814,154400,10240199584,1054,1054,1054,1054,0
|
|
20240814,154300,10240199584,1054,1054,1054,1054,0
|
|
20240814,154200,10240199584,1054,1054,1054,1054,0
|
|
20240814,154100,10240199584,1054,1054,1054,1054,0
|
|
20240814,154000,10240199584,1054,1054,1054,1054,0
|
|
20240814,153900,10240199584,1054,1054,1054,1054,0
|
|
20240814,153800,10240199584,1054,1054,1054,1054,0
|
|
20240814,153700,10240199584,1054,1054,1054,1054,0
|
|
20240814,153600,10240199584,1054,1054,1054,1054,0
|
|
20240814,153500,10240199584,1054,1054,1054,1054,0
|
|
20240814,153400,10240199584,1054,1054,1054,1054,82729
|
|
20240814,153300,10240199584,1054,1054,1054,1054,0
|
|
20240814,153200,10240199584,1054,1054,1054,1054,0
|
|
20240814,153100,10240199584,1054,1054,1054,1054,0
|
|
20240814,153000,10240199584,1054,1054,1054,1054,82729
|
|
20240814,152900,10153003218,1052,1052,1052,1052,0
|
|
20240814,152800,10153003218,1052,1052,1052,1052,0
|
|
20240814,152700,10153003218,1052,1052,1052,1052,0
|
|
20240814,152600,10153003218,1052,1052,1052,1052,0
|
|
20240814,152500,10153003218,1052,1052,1052,1052,0
|
|
20240814,152400,10153003218,1052,1052,1052,1052,0
|
|
20240814,152300,10153003218,1052,1052,1052,1052,0
|
|
20240814,152200,10153003218,1052,1052,1052,1052,0
|
|
20240814,152100,10153003218,1052,1052,1052,1052,0
|
|
20240814,152000,10153003218,1052,1052,1052,1052,0
|
|
20240814,151900,10153003218,1052,1052,1053,1052,27298
|
|
20240814,151800,10124277479,1052,1053,1054,1052,21675
|
|
20240814,151700,10101447565,1052,1052,1053,1052,7684
|
|
20240814,151600,10093358121,1052,1053,1054,1052,26111
|
|
20240814,151500,10065874405,1053,1052,1054,1052,19769
|
|
20240814,151400,10045054224,1053,1052,1056,1052,20538
|
|
20240814,151300,10023437991,1052,1052,1057,1052,42417
|
|
20240814,151200,9978747485,1052,1052,1052,1051,5010
|
|
20240814,151100,9973477965,1051,1052,1052,1051,19586
|
|
20240814,151000,9952874564,1052,1053,1053,1052,7524
|
|
20240814,150900,9944954563,1053,1054,1055,1053,96282
|
|
20240814,150800,9843480590,1055,1056,1056,1054,19530
|
|
20240814,150700,9822878465,1055,1053,1056,1053,18087
|
|
20240814,150600,9803804459,1053,1052,1053,1052,6281
|
|
20240814,150500,9797195192,1052,1050,1052,1050,21762
|
|
20240814,150400,9774323638,1051,1049,1051,1049,6342
|
|
20240814,150300,9767665021,1050,1050,1050,1049,13410
|
|
20240814,150200,9753591005,1048,1051,1052,1048,28709
|
|
20240814,150100,9723448402,1051,1052,1052,1051,22150
|
|
20240814,150000,9700163179,1052,1054,1054,1051,6955
|
|
20240814,145900,9692846519,1054,1052,1054,1051,20228
|
|
20240814,145800,9671549291,1053,1053,1053,1052,9245
|
|
20240814,145700,9661821001,1052,1053,1054,1052,13439
|
|
20240814,145600,9647672459,1054,1053,1054,1052,54316
|
|
20240814,145500,9590445708,1052,1051,1052,1051,5024
|
|
20240814,145400,9585161460,1051,1052,1052,1051,1917
|
|
20240814,145300,9583146007,1052,1052,1053,1051,10665
|
|
20240814,145200,9571926336,1052,1051,1052,1051,20313
|
|
20240814,145100,9550568363,1052,1051,1053,1051,17208
|
|
20240814,145000,9532465130,1052,1049,1052,1047,35686
|
|
20240814,144900,9495042240,1048,1053,1053,1048,58776
|
|
20240814,144800,9433309056,1052,1053,1053,1051,53070
|
|
20240814,144700,9377470530,1053,1052,1053,1051,23440
|
|
20240814,144600,9352812642,1051,1052,1052,1051,8200
|
|
20240814,144500,9344190972,1052,1052,1052,1051,9132
|
|
20240814,144400,9334584908,1052,1052,1052,1051,49629
|
|
20240814,144300,9282391211,1052,1053,1053,1052,13622
|
|
20240814,144200,9268058763,1052,1052,1054,1052,21952
|
|
20240814,144100,9244951915,1052,1055,1055,1052,54407
|
|
20240814,144000,9187645725,1055,1056,1056,1054,45204
|
|
20240814,143900,9139958798,1056,1055,1057,1055,17461
|
|
20240814,143800,9121536805,1055,1056,1057,1054,22279
|
|
20240814,143700,9098016281,1057,1056,1058,1055,11123
|
|
20240814,143600,9086267639,1057,1055,1058,1055,20983
|
|
20240814,143500,9064099281,1056,1055,1056,1054,17251
|
|
20240814,143400,9045896242,1055,1055,1055,1054,20419
|
|
20240814,143300,9024357698,1055,1054,1055,1053,27738
|
|
20240814,143200,8995131077,1054,1056,1057,1053,48059
|
|
20240814,143100,8944451697,1056,1060,1060,1056,38416
|
|
20240814,143000,8903799450,1059,1065,1066,1059,103289
|
|
20240814,142900,8794070643,1066,1064,1069,1063,62265
|
|
20240814,142800,8727645869,1065,1067,1070,1064,161580
|
|
20240814,142700,8555102422,1066,1062,1067,1061,87869
|
|
20240814,142600,8461612833,1061,1059,1062,1059,85772
|
|
20240814,142500,8370694120,1059,1059,1060,1057,54294
|
|
20240814,142400,8313203606,1058,1056,1059,1055,30313
|
|
20240814,142300,8281138329,1056,1060,1060,1055,42166
|
|
20240814,142200,8236546660,1060,1059,1062,1057,144691
|
|
20240814,142100,8083153374,1059,1050,1059,1050,288113
|
|
20240814,142000,7779352022,1050,1051,1051,1050,47500
|
|
20240814,141900,7729473208,1050,1050,1051,1050,23294
|
|
20240814,141800,7704993768,1050,1049,1051,1049,36885
|
|
20240814,141700,7666263014,1049,1048,1050,1048,7005
|
|
20240814,141600,7658918899,1049,1050,1050,1048,14770
|
|
20240814,141500,7643431511,1050,1050,1051,1050,23627
|
|
20240814,141400,7618622554,1051,1051,1051,1050,6373
|
|
20240814,141300,7611925258,1051,1051,1052,1050,12876
|
|
20240814,141200,7598393078,1051,1051,1052,1051,31858
|
|
20240814,141100,7564898816,1051,1050,1052,1048,22543
|
|
20240814,141000,7541235147,1050,1047,1050,1047,96024
|
|
20240814,140900,7440479395,1047,1047,1048,1047,5225
|
|
20240814,140800,7435008129,1047,1046,1048,1045,24498
|
|
20240814,140700,7409362330,1046,1047,1047,1046,9326
|
|
20240814,140600,7399607331,1047,1045,1047,1045,21306
|
|
20240814,140500,7377319360,1045,1044,1045,1042,3947
|
|
20240814,140400,7373198616,1042,1042,1044,1042,15271
|
|
20240814,140300,7357281872,1042,1043,1043,1042,4830
|
|
20240814,140200,7352248751,1043,1043,1044,1042,13282
|
|
20240814,140100,7338402686,1044,1045,1046,1044,7209
|
|
20240814,140000,7330870788,1045,1041,1045,1041,26173
|
|
20240814,135900,7303568962,1041,1041,1042,1041,4203
|
|
20240814,135800,7299189556,1041,1041,1042,1041,1939
|
|
20240814,135700,7297169897,1041,1041,1042,1041,3727
|
|
20240814,135600,7293286741,1041,1040,1041,1040,14852
|
|
20240814,135500,7277827374,1041,1041,1041,1041,1860
|
|
20240814,135400,7275891114,1041,1040,1041,1040,2489
|
|
20240814,135300,7273302065,1040,1040,1041,1040,1026
|
|
20240814,135200,7272234928,1040,1041,1041,1039,2161
|
|
20240814,135100,7269989617,1041,1037,1041,1037,22075
|
|
20240814,135000,7247061699,1038,1039,1040,1038,7911
|
|
20240814,134900,7238846861,1039,1038,1039,1038,8432
|
|
20240814,134800,7230094167,1038,1038,1038,1038,5949
|
|
20240814,134700,7223919105,1038,1038,1038,1038,871
|
|
20240814,134600,7223015007,1038,1040,1040,1038,11193
|
|
20240814,134500,7211383345,1040,1040,1040,1039,6888
|
|
20240814,134400,7204219829,1039,1039,1040,1039,4736
|
|
20240814,134300,7199297125,1039,1040,1040,1039,14005
|
|
20240814,134200,7184745447,1040,1040,1040,1039,2523
|
|
20240814,134100,7182124040,1039,1039,1039,1039,1041
|
|
20240814,134000,7181042441,1039,1040,1040,1039,4388
|
|
20240814,133900,7176483211,1040,1038,1040,1038,3853
|
|
20240814,133800,7172480681,1038,1039,1039,1038,3729
|
|
20240814,133700,7168609978,1038,1039,1040,1037,42212
|
|
20240814,133600,7124770637,1039,1040,1040,1039,3383
|
|
20240814,133500,7121252337,1040,1040,1040,1039,2166
|
|
20240814,133400,7119001606,1039,1039,1040,1039,7161
|
|
20240814,133300,7111555050,1040,1039,1040,1039,1075
|
|
20240814,133200,7110437100,1039,1039,1039,1038,2324
|
|
20240814,133100,7108022514,1039,1038,1039,1038,3884
|
|
20240814,133000,7103990914,1038,1038,1039,1038,627
|
|
20240814,132900,7103340086,1039,1039,1039,1038,4772
|
|
20240814,132800,7098382499,1038,1038,1038,1038,1532
|
|
20240814,132700,7096792283,1038,1038,1038,1037,2548
|
|
20240814,132600,7094148728,1038,1040,1040,1038,25667
|
|
20240814,132500,7067496618,1040,1038,1040,1038,3990
|
|
20240814,132400,7063351015,1039,1038,1039,1038,2206
|
|
20240814,132300,7061059737,1038,1038,1038,1037,10875
|
|
20240814,132200,7049771522,1038,1038,1038,1038,1694
|
|
20240814,132100,7048013150,1038,1038,1038,1037,1087
|
|
20240814,132000,7046885844,1038,1037,1038,1036,4083
|
|
20240814,131900,7042650837,1037,1037,1037,1036,7929
|
|
20240814,131800,7034436139,1037,1038,1039,1036,11866
|
|
20240814,131700,7022134474,1038,1037,1038,1036,7749
|
|
20240814,131600,7014101272,1036,1037,1037,1036,3492
|
|
20240814,131500,7010480518,1037,1037,1038,1036,12662
|
|
20240814,131400,6997361894,1037,1039,1039,1036,9113
|
|
20240814,131300,6987911156,1037,1037,1039,1036,5391
|
|
20240814,131200,6982320905,1037,1037,1037,1036,2304
|
|
20240814,131100,6979933014,1037,1037,1037,1036,7756
|
|
20240814,131000,6971896657,1037,1037,1037,1036,2558
|
|
20240814,130900,6969244576,1037,1037,1037,1036,4586
|
|
20240814,130800,6964489895,1037,1037,1037,1036,9052
|
|
20240814,130700,6955103971,1037,1037,1037,1037,821
|
|
20240814,130600,6954252594,1037,1037,1037,1036,1390
|
|
20240814,130500,6952811264,1037,1040,1040,1037,13935
|
|
20240814,130400,6938343973,1038,1040,1040,1038,16026
|
|
20240814,130300,6921689722,1040,1039,1040,1038,2642
|
|
20240814,130200,6918945951,1039,1039,1039,1038,9063
|
|
20240814,130100,6909537557,1038,1039,1040,1038,859
|
|
20240814,130000,6908645415,1039,1037,1039,1037,5251
|
|
20240814,125900,6903197335,1037,1036,1037,1036,11595
|
|
20240814,125800,6891176427,1037,1038,1038,1036,7098
|
|
20240814,125700,6883816212,1037,1037,1038,1036,20024
|
|
20240814,125600,6863052325,1038,1038,1038,1037,14736
|
|
20240814,125500,6847769067,1038,1039,1039,1037,996
|
|
20240814,125400,6846735228,1040,1037,1040,1036,3211
|
|
20240814,125300,6843404915,1037,1040,1040,1037,32143
|
|
20240814,125200,6810048433,1040,1040,1040,1039,602
|
|
20240814,125100,6809422372,1040,1039,1040,1038,7002
|
|
20240814,125000,6802150307,1039,1040,1040,1039,2480
|
|
20240814,124900,6799571698,1040,1040,1040,1040,2224
|
|
20240814,124800,6797258738,1039,1038,1039,1038,3527
|
|
20240814,124700,6793594192,1039,1039,1039,1038,6368
|
|
20240814,124600,6786982193,1039,1039,1039,1038,4057
|
|
20240814,124500,6782768052,1038,1038,1038,1038,3149
|
|
20240814,124400,6779499390,1038,1038,1040,1037,3544
|
|
20240814,124300,6775821885,1037,1039,1039,1037,30331
|
|
20240814,124200,6744323897,1039,1040,1040,1039,1520
|
|
20240814,124100,6742744188,1039,1041,1042,1039,48739
|
|
20240814,124000,6692056128,1041,1041,1042,1041,9549
|
|
20240814,123900,6682114883,1042,1041,1042,1041,7819
|
|
20240814,123800,6673972685,1041,1042,1042,1041,14015
|
|
20240814,123700,6659382759,1042,1041,1042,1041,6008
|
|
20240814,123600,6653124837,1041,1042,1043,1041,12990
|
|
20240814,123500,6639589294,1042,1043,1043,1042,8388
|
|
20240814,123400,6630848036,1043,1043,1044,1042,8648
|
|
20240814,123300,6621828090,1043,1045,1045,1043,7548
|
|
20240814,123200,6613947730,1045,1046,1046,1045,7647
|
|
20240814,123100,6605954913,1045,1046,1047,1045,7569
|
|
20240814,123000,6598037330,1046,1048,1048,1046,7701
|
|
20240814,122900,6589976311,1046,1048,1048,1046,6252
|
|
20240814,122800,6583432412,1048,1048,1048,1048,1469
|
|
20240814,122700,6581892900,1047,1048,1049,1047,29016
|
|
20240814,122600,6551481196,1048,1049,1049,1048,3148
|
|
20240814,122500,6548181020,1048,1048,1049,1048,544
|
|
20240814,122400,6547610681,1049,1048,1049,1048,1893
|
|
20240814,122300,6545625445,1049,1048,1049,1048,11198
|
|
20240814,122200,6533889936,1048,1049,1049,1048,1824
|
|
20240814,122100,6531977060,1050,1050,1050,1048,14962
|
|
20240814,122000,6516281297,1050,1050,1050,1049,17926
|
|
20240814,121900,6497468314,1050,1050,1050,1049,21289
|
|
20240814,121800,6475116685,1050,1048,1050,1048,2902
|
|
20240814,121700,6472072031,1048,1048,1049,1048,10287
|
|
20240814,121600,6461281075,1048,1048,1049,1048,4722
|
|
20240814,121500,6456332394,1048,1047,1048,1047,3572
|
|
20240814,121400,6452590297,1047,1048,1050,1047,11272
|
|
20240814,121300,6440774350,1048,1048,1048,1048,6662
|
|
20240814,121200,6433792574,1048,1049,1049,1048,23053
|
|
20240814,121100,6409623628,1049,1050,1051,1048,7862
|
|
20240814,121000,6401377557,1050,1050,1052,1049,27432
|
|
20240814,120900,6372574770,1051,1052,1053,1051,19976
|
|
20240814,120800,6351561536,1052,1053,1053,1051,14857
|
|
20240814,120700,6335930616,1052,1053,1053,1052,17316
|
|
20240814,120600,6317709841,1053,1051,1053,1051,71571
|
|
20240814,120500,6242445260,1050,1050,1050,1049,30052
|
|
20240814,120400,6210892930,1049,1049,1050,1049,10771
|
|
20240814,120300,6199588734,1050,1050,1050,1049,8236
|
|
20240814,120200,6190947947,1050,1049,1050,1049,8455
|
|
20240814,120100,6182076493,1050,1048,1050,1048,32014
|
|
20240814,120000,6148497161,1049,1048,1049,1048,5738
|
|
20240814,115900,6142478600,1049,1048,1049,1047,11977
|
|
20240814,115800,6129928754,1048,1049,1050,1048,17639
|
|
20240814,115700,6111427877,1048,1047,1049,1047,11246
|
|
20240814,115600,6099638330,1047,1047,1048,1047,4600
|
|
20240814,115500,6094822005,1048,1047,1048,1047,1133
|
|
20240814,115400,6093635221,1047,1048,1048,1047,6701
|
|
20240814,115300,6086612681,1048,1049,1050,1048,16230
|
|
20240814,115200,6069597183,1049,1048,1049,1047,6577
|
|
20240814,115100,6062701432,1048,1048,1049,1047,12300
|
|
20240814,115000,6049811542,1048,1049,1049,1047,5687
|
|
20240814,114900,6043851569,1049,1050,1051,1049,13738
|
|
20240814,114800,6029426722,1050,1048,1050,1048,22060
|
|
20240814,114700,6006279183,1046,1050,1050,1045,14587
|
|
20240814,114600,5990999858,1050,1051,1052,1050,21411
|
|
20240814,114500,5968492507,1051,1048,1052,1048,200177
|
|
20240814,114400,5758260802,1048,1048,1049,1048,18493
|
|
20240814,114300,5738875474,1048,1046,1049,1046,41208
|
|
20240814,114200,5695707699,1047,1046,1047,1045,21404
|
|
20240814,114100,5673313290,1046,1046,1046,1043,27990
|
|
20240814,114000,5644086365,1045,1046,1046,1045,3401
|
|
20240814,113900,5640529415,1046,1043,1047,1043,26793
|
|
20240814,113800,5612515964,1043,1042,1045,1042,20226
|
|
20240814,113700,5591412381,1041,1041,1044,1041,2894
|
|
20240814,113600,5588397095,1041,1044,1045,1041,15112
|
|
20240814,113500,5572636361,1044,1046,1046,1044,28497
|
|
20240814,113400,5542844093,1046,1046,1048,1045,16686
|
|
20240814,113300,5525379753,1046,1045,1047,1045,20288
|
|
20240814,113200,5504158020,1044,1043,1046,1042,43132
|
|
20240814,113100,5459118443,1043,1042,1043,1041,17101
|
|
20240814,113000,5441296284,1043,1043,1043,1042,6253
|
|
20240814,112900,5434775988,1043,1041,1043,1040,18891
|
|
20240814,112800,5415098158,1040,1041,1041,1040,3070
|
|
20240814,112700,5411902519,1040,1040,1041,1039,40829
|
|
20240814,112600,5369407577,1040,1040,1041,1040,3673
|
|
20240814,112500,5365587161,1041,1041,1041,1039,4092
|
|
20240814,112400,5361329791,1041,1039,1041,1038,46679
|
|
20240814,112300,5312796974,1038,1037,1038,1037,1263
|
|
20240814,112200,5311486653,1037,1037,1039,1037,11229
|
|
20240814,112100,5299826032,1037,1033,1037,1033,13315
|
|
20240814,112000,5286043001,1033,1034,1034,1032,32167
|
|
20240814,111900,5252817781,1033,1034,1034,1033,7534
|
|
20240814,111800,5245031816,1033,1033,1034,1032,15627
|
|
20240814,111700,5228902540,1032,1032,1032,1031,6161
|
|
20240814,111600,5222548388,1034,1032,1034,1031,21120
|
|
20240814,111500,5200767855,1031,1034,1034,1031,7565
|
|
20240814,111400,5192960381,1033,1034,1035,1033,27806
|
|
20240814,111300,5164228774,1034,1034,1035,1034,9656
|
|
20240814,111200,5154244287,1034,1035,1035,1034,5119
|
|
20240814,111100,5148951213,1035,1035,1035,1034,7221
|
|
20240814,111000,5141481836,1035,1035,1035,1034,3409
|
|
20240814,110900,5137954009,1035,1035,1035,1035,577
|
|
20240814,110800,5137356814,1035,1035,1035,1034,13091
|
|
20240814,110700,5123815211,1035,1035,1036,1035,5625
|
|
20240814,110600,5117993335,1035,1034,1035,1034,9108
|
|
20240814,110500,5108568755,1034,1035,1035,1034,2917
|
|
20240814,110400,5105552366,1034,1036,1036,1034,2267
|
|
20240814,110300,5103205971,1036,1036,1037,1036,816
|
|
20240814,110200,5102360296,1034,1036,1036,1033,15375
|
|
20240814,110100,5086452160,1035,1035,1035,1034,10681
|
|
20240814,110000,5075401030,1035,1035,1036,1034,6731
|
|
20240814,105900,5068435195,1036,1039,1039,1034,18079
|
|
20240814,105800,5049701498,1037,1040,1040,1037,13203
|
|
20240814,105700,5035985998,1039,1039,1039,1038,9271
|
|
20240814,105600,5026353829,1039,1039,1040,1039,9430
|
|
20240814,105500,5016555406,1039,1037,1039,1036,15399
|
|
20240814,105400,5000585663,1037,1036,1037,1035,17017
|
|
20240814,105300,4982960933,1036,1037,1037,1035,10633
|
|
20240814,105200,4971944681,1037,1036,1037,1035,21295
|
|
20240814,105100,4949876699,1036,1038,1038,1036,12001
|
|
20240814,105000,4937437739,1038,1040,1040,1037,93906
|
|
20240814,104900,4839958224,1040,1039,1040,1038,4051
|
|
20240814,104800,4835750242,1039,1039,1040,1039,16965
|
|
20240814,104700,4818119658,1040,1040,1040,1039,6408
|
|
20240814,104600,4811457338,1040,1040,1040,1039,21102
|
|
20240814,104500,4789527566,1040,1041,1041,1039,22751
|
|
20240814,104400,4765866124,1041,1042,1042,1040,4812
|
|
20240814,104300,4760855860,1041,1042,1043,1040,2663
|
|
20240814,104200,4758081140,1042,1042,1043,1040,42529
|
|
20240814,104100,4713801365,1042,1043,1043,1042,5010
|
|
20240814,104000,4708577795,1043,1044,1044,1043,5144
|
|
20240814,103900,4703212179,1044,1043,1044,1043,2296
|
|
20240814,103800,4700817430,1043,1045,1045,1043,5901
|
|
20240814,103700,4694658019,1045,1044,1046,1041,34895
|
|
20240814,103600,4658223690,1043,1041,1044,1041,33629
|
|
20240814,103500,4623193843,1042,1043,1043,1042,6747
|
|
20240814,103400,4616163467,1043,1042,1043,1041,3562
|
|
20240814,103300,4612452485,1042,1042,1043,1042,6260
|
|
20240814,103200,4605927370,1043,1041,1043,1041,10756
|
|
20240814,103100,4594719523,1040,1039,1042,1039,47831
|
|
20240814,103000,4544983936,1040,1041,1041,1039,41427
|
|
20240814,102900,4501910550,1041,1041,1042,1040,23553
|
|
20240814,102800,4477401382,1041,1043,1043,1041,23310
|
|
20240814,102700,4453111389,1043,1044,1045,1043,14100
|
|
20240814,102600,4438398811,1044,1045,1045,1044,2668
|
|
20240814,102500,4435611276,1045,1044,1045,1044,7406
|
|
20240814,102400,4427876213,1045,1046,1047,1045,15430
|
|
20240814,102300,4411746155,1046,1046,1048,1044,46673
|
|
20240814,102200,4362944333,1046,1046,1047,1041,23470
|
|
20240814,102100,4338449706,1047,1045,1047,1044,16006
|
|
20240814,102000,4321724064,1044,1044,1044,1043,11754
|
|
20240814,101900,4309455815,1043,1046,1046,1043,17903
|
|
20240814,101800,4290760035,1046,1048,1049,1046,61164
|
|
20240814,101700,4226697426,1047,1045,1047,1044,31588
|
|
20240814,101600,4193681908,1045,1048,1049,1045,17787
|
|
20240814,101500,4175065059,1048,1051,1051,1047,26322
|
|
20240814,101400,4147430171,1050,1050,1052,1049,62075
|
|
20240814,101300,4082237199,1050,1048,1050,1047,41041
|
|
20240814,101200,4039205374,1048,1044,1048,1044,45815
|
|
20240814,101100,3991287846,1045,1044,1045,1044,19338
|
|
20240814,101000,3971084919,1044,1043,1045,1043,15259
|
|
20240814,100900,3955154353,1043,1042,1043,1041,27868
|
|
20240814,100800,3926122407,1041,1046,1046,1041,69766
|
|
20240814,100700,3853323876,1046,1048,1048,1045,18526
|
|
20240814,100600,3833940968,1048,1049,1050,1045,46236
|
|
20240814,100500,3785542105,1049,1050,1050,1046,53458
|
|
20240814,100400,3729469560,1050,1048,1050,1048,64256
|
|
20240814,100300,3662022038,1048,1049,1050,1048,14867
|
|
20240814,100200,3646430476,1049,1051,1051,1049,38484
|
|
20240814,100100,3606022328,1051,1049,1051,1048,36194
|
|
20240814,100000,3568029329,1049,1047,1050,1045,58807
|
|
20240814,095900,3506486200,1046,1050,1050,1045,96493
|
|
20240814,095800,3405447727,1051,1051,1052,1048,119047
|
|
20240814,095700,3280378720,1051,1048,1051,1044,114344
|
|
20240814,095600,3160689116,1047,1053,1056,1047,146492
|
|
20240814,095500,3006508071,1053,1045,1053,1044,323061
|
|
20240814,095400,2667990023,1044,1043,1045,1042,134560
|
|
20240814,095300,2527547768,1042,1039,1043,1039,136560
|
|
20240814,095200,2385432469,1040,1036,1040,1036,130292
|
|
20240814,095100,2250143358,1037,1033,1038,1032,125411
|
|
20240814,095000,2120333504,1033,1033,1033,1031,20825
|
|
20240814,094900,2098840295,1032,1031,1033,1031,17394
|
|
20240814,094800,2080898373,1030,1030,1034,1029,79345
|
|
20240814,094700,1999052193,1030,1030,1031,1029,13816
|
|
20240814,094600,1984821424,1030,1030,1032,1030,2625
|
|
20240814,094500,1982115537,1030,1031,1032,1030,4238
|
|
20240814,094400,1977745645,1031,1031,1032,1030,10317
|
|
20240814,094300,1967112079,1031,1032,1032,1030,7535
|
|
20240814,094200,1959345099,1032,1033,1034,1030,35822
|
|
20240814,094100,1922364021,1032,1033,1034,1032,17937
|
|
20240814,094000,1903840699,1034,1033,1034,1032,21415
|
|
20240814,093900,1881727000,1033,1033,1033,1032,6720
|
|
20240814,093800,1874786661,1033,1032,1035,1032,60409
|
|
20240814,093700,1812385503,1032,1028,1032,1028,32965
|
|
20240814,093600,1778444363,1029,1029,1029,1028,7062
|
|
20240814,093500,1771180011,1028,1028,1029,1028,16326
|
|
20240814,093400,1754384716,1027,1028,1028,1027,10042
|
|
20240814,093300,1744068141,1028,1027,1028,1026,9276
|
|
20240814,093200,1734539186,1028,1023,1028,1023,25839
|
|
20240814,093100,1708033014,1023,1023,1025,1023,15819
|
|
20240814,093000,1691841058,1022,1024,1024,1022,19873
|
|
20240814,092900,1671512045,1024,1022,1024,1022,12646
|
|
20240814,092800,1658570590,1022,1025,1026,1022,33146
|
|
20240814,092700,1624641535,1024,1026,1026,1024,20346
|
|
20240814,092600,1603786683,1026,1027,1028,1025,57643
|
|
20240814,092500,1544603813,1027,1028,1029,1027,25313
|
|
20240814,092400,1518593851,1028,1028,1031,1028,36230
|
|
20240814,092300,1481308827,1027,1029,1030,1027,35032
|
|
20240814,092200,1445279351,1029,1032,1032,1028,36798
|
|
20240814,092100,1407395015,1031,1029,1033,1029,27060
|
|
20240814,092000,1379480809,1031,1033,1034,1029,39264
|
|
20240814,091900,1339001650,1033,1034,1035,1033,36359
|
|
20240814,091800,1301414882,1036,1035,1036,1034,64549
|
|
20240814,091700,1234631710,1035,1032,1035,1029,43674
|
|
20240814,091600,1189531343,1029,1037,1037,1029,64077
|
|
20240814,091500,1123377776,1036,1030,1039,1030,205393
|
|
20240814,091400,910917506,1030,1028,1032,1028,110769
|
|
20240814,091300,796786317,1029,1023,1029,1022,89457
|
|
20240814,091200,704981816,1022,1025,1026,1022,44558
|
|
20240814,091100,659369531,1026,1025,1026,1024,15815
|
|
20240814,091000,643163031,1024,1025,1025,1023,27175
|
|
20240814,090900,615315472,1025,1029,1030,1023,32051
|
|
20240814,090800,582374194,1029,1022,1030,1020,91613
|
|
20240814,090700,488381031,1022,1021,1024,1019,34635
|
|
20240814,090600,453015103,1020,1022,1025,1018,51267
|
|
20240814,090500,400575943,1022,1018,1022,1015,81679
|
|
20240814,090400,317373831,1018,1018,1018,1017,16289
|
|
20240814,090300,300798474,1016,1014,1019,1014,29963
|
|
20240814,090200,270339565,1013,1015,1021,1013,85532
|
|
20240814,090100,183388480,1013,1012,1015,1010,29155
|
|
20240814,090000,153842007,1012,1006,1017,1006,152817
|