589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184600,200968897,1045,1045,1045,1045,7461
|
|
20240805,184500,200968897,1045,1045,1045,1045,0
|
|
20240805,184400,200968897,1045,1045,1045,1045,0
|
|
20240805,184300,200968897,1045,1045,1045,1045,0
|
|
20240805,184200,200968897,1045,1045,1045,1045,0
|
|
20240805,184100,200968897,1045,1045,1045,1045,0
|
|
20240805,184000,200968897,1045,1045,1045,1045,0
|
|
20240805,183900,200968897,1045,1045,1045,1045,0
|
|
20240805,183800,200968897,1045,1045,1045,1045,0
|
|
20240805,183700,200968897,1045,1045,1045,1045,0
|
|
20240805,183600,200968897,1045,1045,1045,1045,0
|
|
20240805,183500,200968897,1045,1045,1045,1045,0
|
|
20240805,183400,200968897,1045,1045,1045,1045,0
|
|
20240805,183300,200968897,1045,1045,1045,1045,0
|
|
20240805,183200,200968897,1045,1045,1045,1045,0
|
|
20240805,183100,200968897,1045,1045,1045,1045,0
|
|
20240805,183000,200968897,1045,1045,1045,1045,0
|
|
20240805,182900,200968897,1045,1045,1045,1045,0
|
|
20240805,182800,200968897,1045,1045,1045,1045,0
|
|
20240805,182700,200968897,1045,1045,1045,1045,0
|
|
20240805,182600,200968897,1045,1045,1045,1045,0
|
|
20240805,182500,200968897,1045,1045,1045,1045,0
|
|
20240805,182400,200968897,1045,1045,1045,1045,0
|
|
20240805,182300,200968897,1045,1045,1045,1045,0
|
|
20240805,182200,200968897,1045,1045,1045,1045,0
|
|
20240805,182100,200968897,1045,1045,1045,1045,0
|
|
20240805,182000,200968897,1045,1045,1045,1045,0
|
|
20240805,181900,200968897,1045,1045,1045,1045,0
|
|
20240805,181800,200968897,1045,1045,1045,1045,0
|
|
20240805,181700,200968897,1045,1045,1045,1045,0
|
|
20240805,181600,200968897,1045,1045,1045,1045,7461
|
|
20240805,181500,200968897,1045,1045,1045,1045,0
|
|
20240805,181400,200968897,1045,1045,1045,1045,0
|
|
20240805,181300,200968897,1045,1045,1045,1045,0
|
|
20240805,181200,200968897,1045,1045,1045,1045,0
|
|
20240805,181100,200968897,1045,1045,1045,1045,0
|
|
20240805,181000,200968897,1045,1045,1045,1045,0
|
|
20240805,180900,200968897,1045,1045,1045,1045,0
|
|
20240805,180800,200968897,1045,1045,1045,1045,0
|
|
20240805,180700,200968897,1045,1045,1045,1045,0
|
|
20240805,180600,200968897,1045,1045,1045,1045,0
|
|
20240805,180500,200968897,1045,1045,1045,1045,0
|
|
20240805,180400,200968897,1045,1045,1045,1045,0
|
|
20240805,180300,200968897,1045,1045,1045,1045,0
|
|
20240805,180200,200968897,1045,1045,1045,1045,0
|
|
20240805,180100,200968897,1045,1045,1045,1045,0
|
|
20240805,180000,200968897,1045,1045,1045,1045,0
|
|
20240805,175900,200968897,1045,1045,1045,1045,0
|
|
20240805,175800,200968897,1045,1045,1045,1045,0
|
|
20240805,175700,200968897,1045,1045,1045,1045,0
|
|
20240805,175600,200968897,1045,1045,1045,1045,0
|
|
20240805,175500,200968897,1045,1045,1045,1045,0
|
|
20240805,175400,200968897,1045,1045,1045,1045,0
|
|
20240805,175300,200968897,1045,1045,1045,1045,0
|
|
20240805,175200,200968897,1045,1045,1045,1045,0
|
|
20240805,175100,200968897,1045,1045,1045,1045,0
|
|
20240805,175000,200968897,1045,1045,1045,1045,0
|
|
20240805,174900,200968897,1045,1045,1045,1045,0
|
|
20240805,174800,200968897,1045,1045,1045,1045,0
|
|
20240805,174700,200968897,1045,1045,1045,1045,0
|
|
20240805,174600,200968897,1045,1045,1045,1045,7461
|
|
20240805,174500,200968897,1045,1045,1045,1045,0
|
|
20240805,174400,200968897,1045,1045,1045,1045,0
|
|
20240805,174300,200968897,1045,1045,1045,1045,0
|
|
20240805,174200,200968897,1045,1045,1045,1045,0
|
|
20240805,174100,200968897,1045,1045,1045,1045,0
|
|
20240805,174000,200968897,1045,1045,1045,1045,0
|
|
20240805,173900,200968897,1045,1045,1045,1045,0
|
|
20240805,173800,200968897,1045,1045,1045,1045,0
|
|
20240805,173700,200968897,1045,1045,1045,1045,0
|
|
20240805,173600,200968897,1045,1045,1045,1045,0
|
|
20240805,173500,200968897,1045,1045,1045,1045,0
|
|
20240805,173400,200968897,1045,1045,1045,1045,0
|
|
20240805,173300,200968897,1045,1045,1045,1045,0
|
|
20240805,173200,200968897,1045,1045,1045,1045,0
|
|
20240805,173100,200968897,1045,1045,1045,1045,0
|
|
20240805,173000,200968897,1045,1045,1045,1045,0
|
|
20240805,172900,200968897,1045,1045,1045,1045,0
|
|
20240805,172800,200968897,1045,1045,1045,1045,0
|
|
20240805,172700,200968897,1045,1045,1045,1045,0
|
|
20240805,172600,200968897,1045,1045,1045,1045,0
|
|
20240805,172500,200968897,1045,1045,1045,1045,0
|
|
20240805,172400,200968897,1045,1045,1045,1045,0
|
|
20240805,172300,200968897,1045,1045,1045,1045,0
|
|
20240805,172200,200968897,1045,1045,1045,1045,0
|
|
20240805,172100,200968897,1045,1045,1045,1045,0
|
|
20240805,172000,200968897,1045,1045,1045,1045,0
|
|
20240805,171900,200968897,1045,1045,1045,1045,0
|
|
20240805,171800,200968897,1045,1045,1045,1045,0
|
|
20240805,171700,200968897,1045,1045,1045,1045,0
|
|
20240805,171600,200968897,1045,1045,1045,1045,7461
|
|
20240805,171500,200968897,1045,1045,1045,1045,0
|
|
20240805,171400,200968897,1045,1045,1045,1045,0
|
|
20240805,171300,200968897,1045,1045,1045,1045,0
|
|
20240805,171200,200968897,1045,1045,1045,1045,0
|
|
20240805,171100,200968897,1045,1045,1045,1045,0
|
|
20240805,171000,200968897,1045,1045,1045,1045,0
|
|
20240805,170900,200968897,1045,1045,1045,1045,0
|
|
20240805,170800,200968897,1045,1045,1045,1045,0
|
|
20240805,170700,200968897,1045,1045,1045,1045,0
|
|
20240805,170600,200968897,1045,1045,1045,1045,0
|
|
20240805,170500,200968897,1045,1045,1045,1045,0
|
|
20240805,170400,200968897,1045,1045,1045,1045,0
|
|
20240805,170300,200968897,1045,1045,1045,1045,0
|
|
20240805,170200,200968897,1045,1045,1045,1045,0
|
|
20240805,170100,200968897,1045,1045,1045,1045,0
|
|
20240805,170000,200968897,1045,1045,1045,1045,0
|
|
20240805,165900,200968897,1045,1045,1045,1045,0
|
|
20240805,165800,200968897,1045,1045,1045,1045,0
|
|
20240805,165700,200968897,1045,1045,1045,1045,0
|
|
20240805,165600,200968897,1045,1045,1045,1045,0
|
|
20240805,165500,200968897,1045,1045,1045,1045,0
|
|
20240805,165400,200968897,1045,1045,1045,1045,0
|
|
20240805,165300,200968897,1045,1045,1045,1045,0
|
|
20240805,165200,200968897,1045,1045,1045,1045,0
|
|
20240805,165100,200968897,1045,1045,1045,1045,0
|
|
20240805,165000,200968897,1045,1045,1045,1045,0
|
|
20240805,164900,200968897,1045,1045,1045,1045,0
|
|
20240805,164800,200968897,1045,1045,1045,1045,0
|
|
20240805,164700,200968897,1045,1045,1045,1045,0
|
|
20240805,164600,200968897,1045,1045,1045,1045,7461
|
|
20240805,164500,200968897,1045,1045,1045,1045,0
|
|
20240805,164400,200968897,1045,1045,1045,1045,0
|
|
20240805,164300,200968897,1045,1045,1045,1045,0
|
|
20240805,164200,200968897,1045,1045,1045,1045,0
|
|
20240805,164100,200968897,1045,1045,1045,1045,0
|
|
20240805,164000,200968897,1045,1045,1045,1045,0
|
|
20240805,163900,200968897,1045,1045,1045,1045,0
|
|
20240805,163800,200968897,1045,1045,1045,1045,0
|
|
20240805,163700,200968897,1045,1045,1045,1045,0
|
|
20240805,163600,200968897,1045,1045,1045,1045,0
|
|
20240805,163500,200968897,1045,1045,1045,1045,0
|
|
20240805,163400,200968897,1045,1045,1045,1045,0
|
|
20240805,163300,200968897,1045,1045,1045,1045,0
|
|
20240805,163200,200968897,1045,1045,1045,1045,0
|
|
20240805,163100,200968897,1045,1045,1045,1045,0
|
|
20240805,163000,200968897,1045,1045,1045,1045,0
|
|
20240805,162900,200968897,1045,1045,1045,1045,0
|
|
20240805,162800,200968897,1045,1045,1045,1045,0
|
|
20240805,162700,200968897,1045,1045,1045,1045,0
|
|
20240805,162600,200968897,1045,1045,1045,1045,0
|
|
20240805,162500,200968897,1045,1045,1045,1045,0
|
|
20240805,162400,200968897,1045,1045,1045,1045,0
|
|
20240805,162300,200968897,1045,1045,1045,1045,0
|
|
20240805,162200,200968897,1045,1045,1045,1045,0
|
|
20240805,162100,200968897,1045,1045,1045,1045,0
|
|
20240805,162000,200968897,1045,1045,1045,1045,0
|
|
20240805,161900,200968897,1045,1045,1045,1045,0
|
|
20240805,161800,200968897,1045,1045,1045,1045,0
|
|
20240805,161700,200968897,1045,1045,1045,1045,0
|
|
20240805,161600,200968897,1045,1045,1045,1045,7461
|
|
20240805,161500,200968897,1045,1045,1045,1045,0
|
|
20240805,161400,200968897,1045,1045,1045,1045,0
|
|
20240805,161300,200968897,1045,1045,1045,1045,0
|
|
20240805,161200,200968897,1045,1045,1045,1045,0
|
|
20240805,161100,200968897,1045,1045,1045,1045,0
|
|
20240805,161000,200968897,1045,1045,1045,1045,0
|
|
20240805,160900,200968897,1045,1045,1045,1045,0
|
|
20240805,160800,200968897,1045,1045,1045,1045,0
|
|
20240805,160700,200968897,1045,1045,1045,1045,0
|
|
20240805,160600,200968897,1045,1045,1045,1045,0
|
|
20240805,160500,200968897,1045,1045,1045,1045,0
|
|
20240805,160400,200968897,1045,1045,1045,1045,0
|
|
20240805,160300,200968897,1045,1045,1045,1045,0
|
|
20240805,160200,200968897,1045,1045,1045,1045,0
|
|
20240805,160100,200968897,1045,1045,1045,1045,0
|
|
20240805,160000,200968897,1045,1045,1045,1045,0
|
|
20240805,155900,200968897,1045,1045,1045,1045,0
|
|
20240805,155800,200968897,1045,1045,1045,1045,0
|
|
20240805,155700,200968897,1045,1045,1045,1045,0
|
|
20240805,155600,200968897,1045,1045,1045,1045,0
|
|
20240805,155500,200968897,1045,1045,1045,1045,0
|
|
20240805,155400,200968897,1045,1045,1045,1045,0
|
|
20240805,155300,200968897,1045,1045,1045,1045,0
|
|
20240805,155200,200968897,1045,1045,1045,1045,0
|
|
20240805,155100,200968897,1045,1045,1045,1045,0
|
|
20240805,155000,200968897,1045,1045,1045,1045,0
|
|
20240805,154900,200968897,1045,1045,1045,1045,0
|
|
20240805,154800,200968897,1045,1045,1045,1045,0
|
|
20240805,154700,200968897,1045,1045,1045,1045,0
|
|
20240805,154600,200968897,1045,1045,1045,1045,7461
|
|
20240805,154500,200968897,1045,1045,1045,1045,0
|
|
20240805,154400,200968897,1045,1045,1045,1045,0
|
|
20240805,154300,200968897,1045,1045,1045,1045,0
|
|
20240805,154200,200968897,1045,1045,1045,1045,0
|
|
20240805,154100,200968897,1045,1045,1045,1045,0
|
|
20240805,154000,200968897,1045,1045,1045,1045,0
|
|
20240805,153900,200968897,1045,1045,1045,1045,0
|
|
20240805,153800,200968897,1045,1045,1045,1045,0
|
|
20240805,153700,200968897,1045,1045,1045,1045,0
|
|
20240805,153600,200968897,1045,1045,1045,1045,0
|
|
20240805,153500,200968897,1045,1045,1045,1045,0
|
|
20240805,153400,200968897,1045,1045,1045,1045,0
|
|
20240805,153300,200968897,1045,1045,1045,1045,0
|
|
20240805,153200,200968897,1045,1045,1045,1045,0
|
|
20240805,153100,200968897,1045,1045,1045,1045,0
|
|
20240805,153000,200968897,1045,1045,1045,1045,7461
|
|
20240805,152900,193172152,1055,1055,1055,1055,0
|
|
20240805,152800,193172152,1055,1055,1055,1055,0
|
|
20240805,152700,193172152,1055,1055,1055,1055,0
|
|
20240805,152600,193172152,1055,1055,1055,1055,0
|
|
20240805,152500,193172152,1055,1055,1055,1055,0
|
|
20240805,152400,193172152,1055,1055,1055,1055,0
|
|
20240805,152300,193172152,1055,1055,1055,1055,0
|
|
20240805,152200,193172152,1055,1055,1055,1055,0
|
|
20240805,152100,193172152,1055,1055,1055,1055,0
|
|
20240805,152000,193172152,1055,1055,1055,1055,0
|
|
20240805,151900,193172152,1055,1052,1055,1052,500
|
|
20240805,151800,192645416,1042,1053,1053,1042,400
|
|
20240805,151700,192228422,1055,1055,1055,1055,257
|
|
20240805,151600,191957287,1055,1055,1055,1055,2628
|
|
20240805,151500,189184747,1055,1044,1055,1044,2095
|
|
20240805,151400,186992267,1042,1042,1042,1042,0
|
|
20240805,151300,186992267,1042,1044,1044,1042,210
|
|
20240805,151200,186773414,1044,1042,1044,1042,2
|
|
20240805,151100,186771328,1041,1042,1044,1041,26
|
|
20240805,151000,186744258,1041,1045,1045,1041,3011
|
|
20240805,150900,183605603,1055,1055,1055,1055,0
|
|
20240805,150800,183605603,1055,1044,1055,1044,433
|
|
20240805,150700,183153540,1055,1055,1055,1055,15
|
|
20240805,150600,183137715,1048,1048,1048,1048,4801
|
|
20240805,150500,178106267,1049,1049,1049,1049,50
|
|
20240805,150400,178053817,1050,1050,1050,1050,50
|
|
20240805,150300,178001317,1055,1055,1055,1055,191
|
|
20240805,150200,177799812,1047,1055,1055,1047,3001
|
|
20240805,150100,174657757,1055,1055,1055,1055,2274
|
|
20240805,150000,172258687,1054,1054,1054,1054,359
|
|
20240805,145900,171880301,1055,1055,1055,1055,3
|
|
20240805,145800,171877136,1055,1055,1055,1055,1
|
|
20240805,145700,171876081,1041,1050,1050,1041,1000
|
|
20240805,145600,170832950,1049,1066,1071,1049,372
|
|
20240805,145500,170437124,1066,1060,1074,1041,5201
|
|
20240805,145400,164947235,1060,1060,1060,1042,883
|
|
20240805,145300,164021311,1057,1059,1060,1045,4661
|
|
20240805,145200,159106850,1048,1051,1060,1048,1205
|
|
20240805,145100,157841999,1051,1065,1071,1051,343
|
|
20240805,145000,157477520,1065,1065,1065,1065,2
|
|
20240805,144900,157475390,1067,1067,1067,1067,0
|
|
20240805,144800,157475390,1067,1059,1067,1051,166
|
|
20240805,144700,157300885,1072,1072,1072,1072,0
|
|
20240805,144600,157300885,1072,1072,1072,1072,0
|
|
20240805,144500,157300885,1072,1060,1072,1060,750
|
|
20240805,144400,156503148,1051,1051,1051,1051,3
|
|
20240805,144300,156499995,1072,1058,1072,1050,5790
|
|
20240805,144200,150369742,1068,1058,1068,1058,2002
|
|
20240805,144100,148251606,1069,1069,1069,1058,1689
|
|
20240805,144000,146464621,1061,1057,1071,1057,25
|
|
20240805,143900,146438154,1057,1057,1057,1057,0
|
|
20240805,143800,146438154,1057,1057,1057,1057,492
|
|
20240805,143700,145918110,1058,1061,1061,1058,2489
|
|
20240805,143600,143282935,1070,1070,1070,1070,0
|
|
20240805,143500,143282935,1070,1061,1071,1060,1204
|
|
20240805,143400,142004554,1072,1072,1072,1072,0
|
|
20240805,143300,142004554,1072,1072,1072,1072,10
|
|
20240805,143200,141993834,1072,1061,1072,1061,2
|
|
20240805,143100,141991701,1076,1076,1076,1076,0
|
|
20240805,143000,141991701,1076,1076,1076,1076,0
|
|
20240805,142900,141991701,1076,1076,1076,1076,0
|
|
20240805,142800,141991701,1076,1074,1076,1074,2000
|
|
20240805,142700,139841493,1058,1063,1063,1058,3289
|
|
20240805,142600,136360613,1075,1075,1075,1075,700
|
|
20240805,142500,135608113,1076,1076,1076,1076,0
|
|
20240805,142400,135608113,1076,1076,1076,1076,0
|
|
20240805,142300,135608113,1076,1076,1076,1076,0
|
|
20240805,142200,135608113,1076,1076,1076,1076,0
|
|
20240805,142100,135608113,1076,1076,1076,1076,0
|
|
20240805,142000,135608113,1076,1076,1076,1076,0
|
|
20240805,141900,135608113,1076,1076,1076,1076,0
|
|
20240805,141800,135608113,1076,1076,1076,1076,0
|
|
20240805,141700,135608113,1076,1076,1076,1076,0
|
|
20240805,141600,135608113,1076,1076,1076,1076,0
|
|
20240805,141500,135608113,1076,1076,1076,1076,0
|
|
20240805,141400,135608113,1076,1076,1076,1076,0
|
|
20240805,141300,135608113,1076,1076,1076,1076,0
|
|
20240805,141200,135608113,1076,1076,1076,1076,0
|
|
20240805,141100,135608113,1076,1076,1076,1076,0
|
|
20240805,141000,135608113,1076,1076,1076,1076,0
|
|
20240805,140900,135608113,1076,1076,1076,1076,0
|
|
20240805,140800,135608113,1076,1076,1076,1076,0
|
|
20240805,140700,135608113,1076,1076,1076,1076,0
|
|
20240805,140600,135608113,1076,1076,1076,1076,0
|
|
20240805,140500,135608113,1076,1076,1076,1076,0
|
|
20240805,140400,135608113,1076,1076,1076,1076,0
|
|
20240805,140300,135608113,1076,1076,1076,1076,0
|
|
20240805,140200,135608113,1076,1076,1076,1076,0
|
|
20240805,140100,135608113,1076,1076,1076,1076,0
|
|
20240805,140000,135608113,1076,1076,1076,1076,0
|
|
20240805,135900,135608113,1076,1076,1076,1076,0
|
|
20240805,135800,135608113,1076,1076,1076,1076,0
|
|
20240805,135700,135608113,1076,1076,1076,1076,0
|
|
20240805,135600,135608113,1076,1076,1076,1076,0
|
|
20240805,135500,135608113,1076,1075,1076,1075,100
|
|
20240805,135400,135500598,1075,1059,1075,1058,491
|
|
20240805,135300,134981008,1076,1070,1076,1070,2502
|
|
20240805,135200,132300170,1071,1062,1071,1060,1197
|
|
20240805,135100,131031177,1075,1070,1075,1070,1008
|
|
20240805,135000,129952577,1076,1076,1076,1076,0
|
|
20240805,134900,129952577,1076,1076,1076,1076,1
|
|
20240805,134800,129951501,1078,1078,1078,1078,0
|
|
20240805,134700,129951501,1078,1078,1078,1078,0
|
|
20240805,134600,129951501,1078,1078,1078,1078,0
|
|
20240805,134500,129951501,1078,1078,1078,1078,0
|
|
20240805,134400,129951501,1078,1078,1078,1078,0
|
|
20240805,134300,129951501,1078,1078,1078,1078,0
|
|
20240805,134200,129951501,1078,1067,1078,1060,437
|
|
20240805,134100,129487530,1079,1079,1079,1079,0
|
|
20240805,134000,129487530,1079,1079,1079,1079,0
|
|
20240805,133900,129487530,1079,1079,1079,1079,0
|
|
20240805,133800,129487530,1079,1063,1079,1063,701
|
|
20240805,133700,128740653,1064,1065,1065,1064,154
|
|
20240805,133600,128576732,1065,1065,1065,1065,1
|
|
20240805,133500,128575667,1066,1067,1067,1066,219
|
|
20240805,133400,128342203,1066,1066,1066,1066,0
|
|
20240805,133300,128342203,1066,1068,1068,1066,391
|
|
20240805,133200,127925323,1066,1073,1073,1066,1000
|
|
20240805,133100,126856934,1079,1079,1079,1079,0
|
|
20240805,133000,126856934,1079,1079,1079,1079,2
|
|
20240805,132900,126854776,1078,1078,1078,1078,1
|
|
20240805,132800,126853698,1080,1078,1080,1073,501
|
|
20240805,132700,126314725,1080,1080,1080,1080,1
|
|
20240805,132600,126313645,1080,1080,1080,1080,0
|
|
20240805,132500,126313645,1080,1080,1080,1080,0
|
|
20240805,132400,126313645,1080,1080,1080,1080,0
|
|
20240805,132300,126313645,1080,1080,1080,1080,0
|
|
20240805,132200,126313645,1080,1080,1080,1080,0
|
|
20240805,132100,126313645,1080,1080,1080,1080,0
|
|
20240805,132000,126313645,1080,1080,1080,1080,1
|
|
20240805,131900,126312565,1078,1078,1078,1078,0
|
|
20240805,131800,126312565,1078,1078,1078,1078,0
|
|
20240805,131700,126312565,1078,1078,1078,1078,0
|
|
20240805,131600,126312565,1078,1078,1078,1078,0
|
|
20240805,131500,126312565,1078,1078,1078,1078,1
|
|
20240805,131400,126311487,1078,1078,1078,1078,1
|
|
20240805,131300,126310409,1080,1078,1080,1078,47
|
|
20240805,131200,126259651,1078,1079,1079,1078,201
|
|
20240805,131100,126042842,1080,1078,1080,1078,72
|
|
20240805,131000,125965154,1079,1078,1079,1078,64
|
|
20240805,130900,125896160,1079,1079,1079,1079,228
|
|
20240805,130800,125650148,1079,1079,1079,1079,0
|
|
20240805,130700,125650148,1079,1079,1079,1079,1
|
|
20240805,130600,125649069,1080,1080,1080,1080,0
|
|
20240805,130500,125649069,1080,1080,1080,1080,0
|
|
20240805,130400,125649069,1080,1080,1080,1080,0
|
|
20240805,130300,125649069,1080,1079,1080,1078,3018
|
|
20240805,130200,122395636,1079,1078,1081,1076,650
|
|
20240805,130100,121694738,1077,1079,1081,1077,97
|
|
20240805,130000,121590184,1080,1083,1083,1080,1449
|
|
20240805,125900,120025253,1084,1085,1085,1084,12
|
|
20240805,125800,120012235,1086,1087,1087,1086,1465
|
|
20240805,125700,118420093,1090,1087,1090,1087,41
|
|
20240805,125600,118375521,1090,1088,1090,1088,278
|
|
20240805,125500,118072623,1089,1089,1089,1089,0
|
|
20240805,125400,118072623,1089,1090,1090,1089,103
|
|
20240805,125300,117960354,1097,1097,1097,1097,0
|
|
20240805,125200,117960354,1097,1097,1097,1097,1
|
|
20240805,125100,117959257,1095,1095,1095,1095,1
|
|
20240805,125000,117958162,1090,1090,1090,1090,8
|
|
20240805,124900,117949442,1098,1098,1098,1098,0
|
|
20240805,124800,117949442,1098,1098,1098,1098,0
|
|
20240805,124700,117949442,1098,1098,1098,1098,0
|
|
20240805,124600,117949442,1098,1095,1098,1095,29
|
|
20240805,124500,117917603,1100,1095,1100,1095,21
|
|
20240805,124400,117894528,1096,1090,1096,1090,201
|
|
20240805,124300,117675432,1100,1100,1100,1100,0
|
|
20240805,124200,117675432,1100,1100,1100,1100,0
|
|
20240805,124100,117675432,1100,1094,1100,1094,350
|
|
20240805,124000,117292071,1093,1091,1093,1086,821
|
|
20240805,123900,116399039,1100,1099,1100,1091,4
|
|
20240805,123800,116394649,1100,1091,1100,1091,7
|
|
20240805,123700,116386995,1100,1099,1100,1099,20
|
|
20240805,123600,116364996,1100,1100,1100,1100,0
|
|
20240805,123500,116364996,1100,1100,1100,1100,0
|
|
20240805,123400,116364996,1100,1100,1100,1100,0
|
|
20240805,123300,116364996,1100,1099,1100,1099,2
|
|
20240805,123200,116362797,1096,1096,1096,1096,410
|
|
20240805,123100,115913437,1100,1100,1100,1100,0
|
|
20240805,123000,115913437,1100,1100,1100,1100,0
|
|
20240805,122900,115913437,1100,1100,1100,1100,2000
|
|
20240805,122800,113713437,1100,1100,1100,1100,1
|
|
20240805,122700,113712337,1100,1099,1100,1099,3
|
|
20240805,122600,113709038,1090,1090,1090,1090,0
|
|
20240805,122500,113709038,1090,1097,1097,1090,19645
|
|
20240805,122400,92283791,1102,1102,1102,1102,0
|
|
20240805,122300,92283791,1102,1102,1102,1102,0
|
|
20240805,122200,92283791,1102,1102,1102,1102,0
|
|
20240805,122100,92283791,1102,1102,1102,1102,0
|
|
20240805,122000,92283791,1102,1102,1102,1102,0
|
|
20240805,121900,92283791,1102,1103,1103,1102,3
|
|
20240805,121800,92280483,1097,1097,1097,1097,214
|
|
20240805,121700,92045725,1097,1097,1097,1097,0
|
|
20240805,121600,92045725,1097,1097,1097,1097,4
|
|
20240805,121500,92041337,1097,1097,1097,1097,1
|
|
20240805,121400,92040240,1106,1106,1106,1106,0
|
|
20240805,121300,92040240,1106,1106,1106,1106,0
|
|
20240805,121200,92040240,1106,1106,1106,1106,0
|
|
20240805,121100,92040240,1106,1105,1106,1105,100
|
|
20240805,121000,91929647,1105,1104,1105,1104,100
|
|
20240805,120900,91819148,1105,1105,1105,1105,0
|
|
20240805,120800,91819148,1105,1105,1105,1105,0
|
|
20240805,120700,91819148,1105,1092,1105,1092,192
|
|
20240805,120600,91609459,1105,1105,1105,1105,0
|
|
20240805,120500,91609459,1105,1094,1105,1091,3419
|
|
20240805,120400,87872828,1108,1108,1108,1108,0
|
|
20240805,120300,87872828,1108,1108,1108,1108,0
|
|
20240805,120200,87872828,1108,1108,1108,1108,0
|
|
20240805,120100,87872828,1108,1108,1108,1108,0
|
|
20240805,120000,87872828,1108,1108,1108,1108,0
|
|
20240805,115900,87872828,1108,1107,1108,1107,299
|
|
20240805,115800,87541596,1094,1097,1097,1094,6401
|
|
20240805,115700,80530750,1109,1109,1109,1109,0
|
|
20240805,115600,80530750,1109,1109,1109,1109,0
|
|
20240805,115500,80530750,1109,1097,1109,1097,101
|
|
20240805,115400,80419941,1110,1110,1110,1110,0
|
|
20240805,115300,80419941,1110,1110,1110,1110,0
|
|
20240805,115200,80419941,1110,1110,1110,1110,0
|
|
20240805,115100,80419941,1110,1110,1110,1110,0
|
|
20240805,115000,80419941,1110,1110,1110,1110,0
|
|
20240805,114900,80419941,1110,1110,1110,1110,0
|
|
20240805,114800,80419941,1110,1109,1110,1109,260
|
|
20240805,114700,80131342,1110,1106,1110,1106,6000
|
|
20240805,114600,73472078,1107,1107,1107,1107,0
|
|
20240805,114500,73472078,1107,1107,1107,1107,0
|
|
20240805,114400,73472078,1107,1107,1107,1107,0
|
|
20240805,114300,73472078,1107,1107,1107,1107,0
|
|
20240805,114200,73472078,1107,1106,1107,1106,2
|
|
20240805,114100,73469865,1096,1100,1100,1096,1712
|
|
20240805,114000,71592874,1110,1110,1110,1110,0
|
|
20240805,113900,71592874,1110,1110,1110,1110,0
|
|
20240805,113800,71592874,1110,1108,1110,1108,710
|
|
20240805,113700,70805866,1109,1109,1109,1109,0
|
|
20240805,113600,70805866,1109,1108,1109,1108,3
|
|
20240805,113500,70802540,1109,1107,1109,1107,90
|
|
20240805,113400,70702801,1108,1108,1108,1108,0
|
|
20240805,113300,70702801,1108,1108,1108,1108,0
|
|
20240805,113200,70702801,1108,1108,1108,1108,0
|
|
20240805,113100,70702801,1108,1108,1108,1108,0
|
|
20240805,113000,70702801,1108,1108,1108,1108,0
|
|
20240805,112900,70702801,1108,1108,1108,1108,0
|
|
20240805,112800,70702801,1108,1108,1108,1108,0
|
|
20240805,112700,70702801,1108,1107,1108,1107,2
|
|
20240805,112600,70700586,1096,1096,1096,1096,100
|
|
20240805,112500,70590986,1099,1099,1099,1099,201
|
|
20240805,112400,70370087,1099,1099,1099,1099,0
|
|
20240805,112300,70370087,1099,1098,1099,1098,2
|
|
20240805,112200,70367890,1099,1099,1099,1099,0
|
|
20240805,112100,70367890,1099,1099,1103,1094,1173
|
|
20240805,112000,69083858,1097,1097,1097,1097,0
|
|
20240805,111900,69083858,1097,1097,1097,1097,103
|
|
20240805,111800,68970867,1099,1099,1099,1099,870
|
|
20240805,111700,68014737,1100,1100,1100,1100,300
|
|
20240805,111600,67684737,1099,1099,1099,1099,0
|
|
20240805,111500,67684737,1099,1099,1099,1099,0
|
|
20240805,111400,67684737,1099,1101,1101,1099,4500
|
|
20240805,111300,62738867,1111,1111,1111,1111,0
|
|
20240805,111200,62738867,1111,1101,1111,1101,8
|
|
20240805,111100,62730042,1112,1112,1112,1112,0
|
|
20240805,111000,62730042,1112,1112,1112,1112,0
|
|
20240805,110900,62730042,1112,1103,1112,1103,2500
|
|
20240805,110800,59954840,1104,1105,1109,1100,13371
|
|
20240805,110700,45236417,1106,1103,1106,1102,945
|
|
20240805,110600,44194382,1105,1105,1105,1105,0
|
|
20240805,110500,44194382,1105,1105,1105,1105,1020
|
|
20240805,110400,43067282,1107,1107,1107,1107,0
|
|
20240805,110300,43067282,1107,1107,1107,1107,1
|
|
20240805,110200,43066175,1108,1108,1108,1108,0
|
|
20240805,110100,43066175,1108,1108,1108,1108,36
|
|
20240805,110000,43026287,1108,1108,1108,1108,8
|
|
20240805,105900,43017423,1110,1110,1110,1110,0
|
|
20240805,105800,43017423,1110,1110,1110,1110,0
|
|
20240805,105700,43017423,1110,1110,1110,1110,0
|
|
20240805,105600,43017423,1110,1110,1110,1110,0
|
|
20240805,105500,43017423,1110,1110,1110,1110,0
|
|
20240805,105400,43017423,1110,1110,1110,1110,0
|
|
20240805,105300,43017423,1110,1110,1110,1110,0
|
|
20240805,105200,43017423,1110,1110,1110,1110,0
|
|
20240805,105100,43017423,1110,1110,1110,1110,0
|
|
20240805,105000,43017423,1110,1110,1110,1110,0
|
|
20240805,104900,43017423,1110,1110,1110,1110,0
|
|
20240805,104800,43017423,1110,1110,1110,1110,0
|
|
20240805,104700,43017423,1110,1110,1110,1110,0
|
|
20240805,104600,43017423,1110,1110,1110,1110,0
|
|
20240805,104500,43017423,1110,1110,1110,1110,0
|
|
20240805,104400,43017423,1110,1110,1110,1110,0
|
|
20240805,104300,43017423,1110,1110,1110,1110,0
|
|
20240805,104200,43017423,1110,1104,1110,1103,116
|
|
20240805,104100,42889361,1112,1112,1112,1112,0
|
|
20240805,104000,42889361,1112,1112,1112,1112,0
|
|
20240805,103900,42889361,1112,1112,1112,1112,0
|
|
20240805,103800,42889361,1112,1112,1112,1112,0
|
|
20240805,103700,42889361,1112,1112,1112,1112,0
|
|
20240805,103600,42889361,1112,1112,1112,1112,0
|
|
20240805,103500,42889361,1112,1112,1112,1112,0
|
|
20240805,103400,42889361,1112,1112,1112,1112,72
|
|
20240805,103300,42809297,1112,1111,1112,1111,2
|
|
20240805,103200,42807074,1102,1102,1102,1102,0
|
|
20240805,103100,42807074,1102,1103,1103,1102,780
|
|
20240805,103000,41947232,1112,1113,1113,1104,1002
|
|
20240805,102900,40840946,1104,1110,1110,1104,1060
|
|
20240805,102800,39664706,1113,1112,1113,1112,258
|
|
20240805,102700,39377606,1107,1107,1107,1107,0
|
|
20240805,102600,39377606,1107,1107,1107,1107,0
|
|
20240805,102500,39377606,1107,1107,1107,1107,229
|
|
20240805,102400,39124103,1113,1113,1113,1113,0
|
|
20240805,102300,39124103,1113,1113,1113,1113,1
|
|
20240805,102200,39122990,1107,1107,1107,1107,271
|
|
20240805,102100,38822993,1107,1107,1107,1107,0
|
|
20240805,102000,38822993,1107,1107,1107,1107,0
|
|
20240805,101900,38822993,1107,1107,1107,1107,1
|
|
20240805,101800,38821886,1102,1103,1103,1102,1760
|
|
20240805,101700,36881775,1113,1113,1113,1113,1
|
|
20240805,101600,36880662,1104,1104,1104,1104,45
|
|
20240805,101500,36830982,1113,1113,1113,1113,1
|
|
20240805,101400,36829869,1104,1105,1105,1104,1500
|
|
20240805,101300,35173576,1116,1116,1116,1116,0
|
|
20240805,101200,35173576,1116,1107,1116,1106,1653
|
|
20240805,101100,33345326,1118,1118,1118,1118,0
|
|
20240805,101000,33345326,1118,1118,1118,1118,54
|
|
20240805,100900,33284954,1118,1118,1118,1118,3
|
|
20240805,100800,33281600,1118,1118,1118,1118,0
|
|
20240805,100700,33281600,1118,1118,1118,1118,10
|
|
20240805,100600,33270420,1118,1117,1118,1117,11
|
|
20240805,100500,33258126,1117,1117,1117,1117,0
|
|
20240805,100400,33258126,1117,1117,1117,1117,1
|
|
20240805,100300,33257009,1117,1117,1117,1117,1
|
|
20240805,100200,33255892,1107,1107,1107,1107,0
|
|
20240805,100100,33255892,1107,1114,1114,1107,5
|
|
20240805,100000,33250350,1115,1115,1115,1115,0
|
|
20240805,095900,33250350,1115,1115,1115,1115,0
|
|
20240805,095800,33250350,1115,1115,1115,1115,0
|
|
20240805,095700,33250350,1115,1114,1115,1114,2000
|
|
20240805,095600,31020431,1115,1115,1115,1115,0
|
|
20240805,095500,31020431,1115,1115,1115,1115,0
|
|
20240805,095400,31020431,1115,1115,1115,1115,0
|
|
20240805,095300,31020431,1115,1115,1115,1115,0
|
|
20240805,095200,31020431,1115,1115,1115,1115,0
|
|
20240805,095100,31020431,1115,1115,1115,1115,0
|
|
20240805,095000,31020431,1115,1110,1115,1110,101
|
|
20240805,094900,30908316,1115,1115,1115,1115,0
|
|
20240805,094800,30908316,1115,1115,1115,1115,0
|
|
20240805,094700,30908316,1115,1115,1115,1115,0
|
|
20240805,094600,30908316,1115,1115,1115,1115,0
|
|
20240805,094500,30908316,1115,1115,1115,1115,0
|
|
20240805,094400,30908316,1115,1115,1115,1115,0
|
|
20240805,094300,30908316,1115,1115,1115,1115,0
|
|
20240805,094200,30908316,1115,1115,1115,1115,0
|
|
20240805,094100,30908316,1115,1115,1115,1115,10
|
|
20240805,094000,30897166,1104,1104,1104,1104,0
|
|
20240805,093900,30897166,1104,1106,1106,1104,1400
|
|
20240805,093800,29351150,1115,1115,1115,1115,0
|
|
20240805,093700,29351150,1115,1115,1115,1115,0
|
|
20240805,093600,29351150,1115,1112,1115,1112,71
|
|
20240805,093500,29272179,1112,1112,1112,1112,1
|
|
20240805,093400,29271067,1112,1106,1112,1105,566
|
|
20240805,093300,28645070,1114,1114,1114,1114,0
|
|
20240805,093200,28645070,1114,1114,1114,1114,300
|
|
20240805,093100,28310870,1115,1115,1115,1115,0
|
|
20240805,093000,28310870,1115,1115,1115,1115,0
|
|
20240805,092900,28310870,1115,1115,1115,1115,2003
|
|
20240805,092800,26077525,1115,1103,1115,1103,202
|
|
20240805,092700,25852310,1106,1106,1106,1106,1801
|
|
20240805,092600,23860404,1106,1106,1106,1106,5002
|
|
20240805,092500,18328192,1106,1105,1106,1105,1052
|
|
20240805,092400,17165730,1105,1098,1105,1093,512
|
|
20240805,092300,16605149,1103,1103,1103,1103,1
|
|
20240805,092200,16604046,1103,1103,1103,1103,0
|
|
20240805,092100,16604046,1103,1098,1103,1097,24
|
|
20240805,092000,16577710,1104,1100,1105,1100,91
|
|
20240805,091900,16477353,1105,1105,1105,1100,626
|
|
20240805,091800,15788123,1105,1104,1106,1100,3835
|
|
20240805,091700,11567425,1106,1107,1115,1105,1342
|
|
20240805,091600,10082999,1115,1111,1115,1105,1318
|
|
20240805,091500,8622917,1123,1123,1123,1123,0
|
|
20240805,091400,8622917,1123,1123,1123,1123,0
|
|
20240805,091300,8622917,1123,1123,1123,1123,0
|
|
20240805,091200,8622917,1123,1114,1123,1111,1142
|
|
20240805,091100,7353755,1114,1114,1114,1114,0
|
|
20240805,091000,7353755,1114,1114,1114,1114,1002
|
|
20240805,090900,6237527,1121,1121,1121,1121,1
|
|
20240805,090800,6236406,1125,1126,1126,1115,1035
|
|
20240805,090700,5082338,1116,1116,1116,1116,913
|
|
20240805,090600,4063430,1116,1117,1118,1116,404
|
|
20240805,090500,3612065,1118,1131,1131,1118,1588
|
|
20240805,090400,1835072,1131,1130,1142,1119,1032
|
|
20240805,090300,677893,1142,1128,1142,1126,8
|
|
20240805,090200,668837,1143,1131,1144,1129,343
|
|
20240805,090100,281149,1144,1134,1144,1132,67
|
|
20240805,090000,205264,1144,1134,1144,1134,181
|