598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,185500,980635893,1049,1049,1049,1049,13336
|
|
20240718,185400,980635893,1049,1049,1049,1049,0
|
|
20240718,185300,980635893,1049,1049,1049,1049,0
|
|
20240718,185200,980635893,1049,1049,1049,1049,0
|
|
20240718,185100,980635893,1049,1049,1049,1049,0
|
|
20240718,185000,980635893,1049,1049,1049,1049,0
|
|
20240718,184900,980635893,1049,1049,1049,1049,0
|
|
20240718,184800,980635893,1049,1049,1049,1049,0
|
|
20240718,184700,980635893,1049,1049,1049,1049,0
|
|
20240718,184600,980635893,1049,1049,1049,1049,0
|
|
20240718,184500,980635893,1049,1049,1049,1049,0
|
|
20240718,184400,980635893,1049,1049,1049,1049,0
|
|
20240718,184300,980635893,1049,1049,1049,1049,0
|
|
20240718,184200,980635893,1049,1049,1049,1049,0
|
|
20240718,184100,980635893,1049,1049,1049,1049,0
|
|
20240718,184000,980635893,1049,1049,1049,1049,0
|
|
20240718,183900,980635893,1049,1049,1049,1049,0
|
|
20240718,183800,980635893,1049,1049,1049,1049,0
|
|
20240718,183700,980635893,1049,1049,1049,1049,0
|
|
20240718,183600,980635893,1049,1049,1049,1049,0
|
|
20240718,183500,980635893,1049,1049,1049,1049,0
|
|
20240718,183400,980635893,1049,1049,1049,1049,0
|
|
20240718,183300,980635893,1049,1049,1049,1049,0
|
|
20240718,183200,980635893,1049,1049,1049,1049,0
|
|
20240718,183100,980635893,1049,1049,1049,1049,0
|
|
20240718,183000,980635893,1049,1049,1049,1049,0
|
|
20240718,182900,980635893,1049,1049,1049,1049,0
|
|
20240718,182800,980635893,1049,1049,1049,1049,0
|
|
20240718,182700,980635893,1049,1049,1049,1049,0
|
|
20240718,182600,980635893,1049,1049,1049,1049,0
|
|
20240718,182500,980635893,1049,1049,1049,1049,13336
|
|
20240718,182400,980635893,1049,1049,1049,1049,0
|
|
20240718,182300,980635893,1049,1049,1049,1049,0
|
|
20240718,182200,980635893,1049,1049,1049,1049,0
|
|
20240718,182100,980635893,1049,1049,1049,1049,0
|
|
20240718,182000,980635893,1049,1049,1049,1049,0
|
|
20240718,181900,980635893,1049,1049,1049,1049,0
|
|
20240718,181800,980635893,1049,1049,1049,1049,0
|
|
20240718,181700,980635893,1049,1049,1049,1049,0
|
|
20240718,181600,980635893,1049,1049,1049,1049,0
|
|
20240718,181500,980635893,1049,1049,1049,1049,0
|
|
20240718,181400,980635893,1049,1049,1049,1049,0
|
|
20240718,181300,980635893,1049,1049,1049,1049,0
|
|
20240718,181200,980635893,1049,1049,1049,1049,0
|
|
20240718,181100,980635893,1049,1049,1049,1049,0
|
|
20240718,181000,980635893,1049,1049,1049,1049,0
|
|
20240718,180900,980635893,1049,1049,1049,1049,0
|
|
20240718,180800,980635893,1049,1049,1049,1049,0
|
|
20240718,180700,980635893,1049,1049,1049,1049,0
|
|
20240718,180600,980635893,1049,1049,1049,1049,0
|
|
20240718,180500,980635893,1049,1049,1049,1049,0
|
|
20240718,180400,980635893,1049,1049,1049,1049,0
|
|
20240718,180300,980635893,1049,1049,1049,1049,0
|
|
20240718,180200,980635893,1049,1049,1049,1049,0
|
|
20240718,180100,980635893,1049,1049,1049,1049,0
|
|
20240718,180000,980635893,1049,1049,1049,1049,0
|
|
20240718,175900,980635893,1049,1049,1049,1049,0
|
|
20240718,175800,980635893,1049,1049,1049,1049,0
|
|
20240718,175700,980635893,1049,1049,1049,1049,0
|
|
20240718,175600,980635893,1049,1049,1049,1049,0
|
|
20240718,175500,980635893,1049,1049,1049,1049,13336
|
|
20240718,175400,980635893,1049,1049,1049,1049,0
|
|
20240718,175300,980635893,1049,1049,1049,1049,0
|
|
20240718,175200,980635893,1049,1049,1049,1049,0
|
|
20240718,175100,980635893,1049,1049,1049,1049,0
|
|
20240718,175000,980635893,1049,1049,1049,1049,0
|
|
20240718,174900,980635893,1049,1049,1049,1049,0
|
|
20240718,174800,980635893,1049,1049,1049,1049,0
|
|
20240718,174700,980635893,1049,1049,1049,1049,0
|
|
20240718,174600,980635893,1049,1049,1049,1049,0
|
|
20240718,174500,980635893,1049,1049,1049,1049,0
|
|
20240718,174400,980635893,1049,1049,1049,1049,0
|
|
20240718,174300,980635893,1049,1049,1049,1049,0
|
|
20240718,174200,980635893,1049,1049,1049,1049,0
|
|
20240718,174100,980635893,1049,1049,1049,1049,0
|
|
20240718,174000,980635893,1049,1049,1049,1049,0
|
|
20240718,173900,980635893,1049,1049,1049,1049,0
|
|
20240718,173800,980635893,1049,1049,1049,1049,0
|
|
20240718,173700,980635893,1049,1049,1049,1049,0
|
|
20240718,173600,980635893,1049,1049,1049,1049,0
|
|
20240718,173500,980635893,1049,1049,1049,1049,0
|
|
20240718,173400,980635893,1049,1049,1049,1049,0
|
|
20240718,173300,980635893,1049,1049,1049,1049,0
|
|
20240718,173200,980635893,1049,1049,1049,1049,0
|
|
20240718,173100,980635893,1049,1049,1049,1049,0
|
|
20240718,173000,980635893,1049,1049,1049,1049,0
|
|
20240718,172900,980635893,1049,1049,1049,1049,0
|
|
20240718,172800,980635893,1049,1049,1049,1049,0
|
|
20240718,172700,980635893,1049,1049,1049,1049,0
|
|
20240718,172600,980635893,1049,1049,1049,1049,0
|
|
20240718,172500,980635893,1049,1049,1049,1049,13336
|
|
20240718,172400,980635893,1049,1049,1049,1049,0
|
|
20240718,172300,980635893,1049,1049,1049,1049,0
|
|
20240718,172200,980635893,1049,1049,1049,1049,0
|
|
20240718,172100,980635893,1049,1049,1049,1049,0
|
|
20240718,172000,980635893,1049,1049,1049,1049,0
|
|
20240718,171900,980635893,1049,1049,1049,1049,0
|
|
20240718,171800,980635893,1049,1049,1049,1049,0
|
|
20240718,171700,980635893,1049,1049,1049,1049,0
|
|
20240718,171600,980635893,1049,1049,1049,1049,0
|
|
20240718,171500,980635893,1049,1049,1049,1049,0
|
|
20240718,171400,980635893,1049,1049,1049,1049,0
|
|
20240718,171300,980635893,1049,1049,1049,1049,0
|
|
20240718,171200,980635893,1049,1049,1049,1049,0
|
|
20240718,171100,980635893,1049,1049,1049,1049,0
|
|
20240718,171000,980635893,1049,1049,1049,1049,0
|
|
20240718,170900,980635893,1049,1049,1049,1049,0
|
|
20240718,170800,980635893,1049,1049,1049,1049,0
|
|
20240718,170700,980635893,1049,1049,1049,1049,0
|
|
20240718,170600,980635893,1049,1049,1049,1049,0
|
|
20240718,170500,980635893,1049,1049,1049,1049,0
|
|
20240718,170400,980635893,1049,1049,1049,1049,0
|
|
20240718,170300,980635893,1049,1049,1049,1049,0
|
|
20240718,170200,980635893,1049,1049,1049,1049,0
|
|
20240718,170100,980635893,1049,1049,1049,1049,0
|
|
20240718,170000,980635893,1049,1049,1049,1049,0
|
|
20240718,165900,980635893,1049,1049,1049,1049,0
|
|
20240718,165800,980635893,1049,1049,1049,1049,0
|
|
20240718,165700,980635893,1049,1049,1049,1049,0
|
|
20240718,165600,980635893,1049,1049,1049,1049,0
|
|
20240718,165500,980635893,1049,1049,1049,1049,13336
|
|
20240718,165400,980635893,1049,1049,1049,1049,0
|
|
20240718,165300,980635893,1049,1049,1049,1049,0
|
|
20240718,165200,980635893,1049,1049,1049,1049,0
|
|
20240718,165100,980635893,1049,1049,1049,1049,0
|
|
20240718,165000,980635893,1049,1049,1049,1049,0
|
|
20240718,164900,980635893,1049,1049,1049,1049,0
|
|
20240718,164800,980635893,1049,1049,1049,1049,0
|
|
20240718,164700,980635893,1049,1049,1049,1049,0
|
|
20240718,164600,980635893,1049,1049,1049,1049,0
|
|
20240718,164500,980635893,1049,1049,1049,1049,0
|
|
20240718,164400,980635893,1049,1049,1049,1049,0
|
|
20240718,164300,980635893,1049,1049,1049,1049,0
|
|
20240718,164200,980635893,1049,1049,1049,1049,0
|
|
20240718,164100,980635893,1049,1049,1049,1049,0
|
|
20240718,164000,980635893,1049,1049,1049,1049,0
|
|
20240718,163900,980635893,1049,1049,1049,1049,0
|
|
20240718,163800,980635893,1049,1049,1049,1049,0
|
|
20240718,163700,980635893,1049,1049,1049,1049,0
|
|
20240718,163600,980635893,1049,1049,1049,1049,0
|
|
20240718,163500,980635893,1049,1049,1049,1049,0
|
|
20240718,163400,980635893,1049,1049,1049,1049,0
|
|
20240718,163300,980635893,1049,1049,1049,1049,0
|
|
20240718,163200,980635893,1049,1049,1049,1049,0
|
|
20240718,163100,980635893,1049,1049,1049,1049,0
|
|
20240718,163000,980635893,1049,1049,1049,1049,0
|
|
20240718,162900,980635893,1049,1049,1049,1049,0
|
|
20240718,162800,980635893,1049,1049,1049,1049,0
|
|
20240718,162700,980635893,1049,1049,1049,1049,0
|
|
20240718,162600,980635893,1049,1049,1049,1049,0
|
|
20240718,162500,980635893,1049,1049,1049,1049,13336
|
|
20240718,162400,980635893,1049,1049,1049,1049,0
|
|
20240718,162300,980635893,1049,1049,1049,1049,0
|
|
20240718,162200,980635893,1049,1049,1049,1049,0
|
|
20240718,162100,980635893,1049,1049,1049,1049,0
|
|
20240718,162000,980635893,1049,1049,1049,1049,0
|
|
20240718,161900,980635893,1049,1049,1049,1049,0
|
|
20240718,161800,980635893,1049,1049,1049,1049,0
|
|
20240718,161700,980635893,1049,1049,1049,1049,0
|
|
20240718,161600,980635893,1049,1049,1049,1049,0
|
|
20240718,161500,980635893,1049,1049,1049,1049,0
|
|
20240718,161400,980635893,1049,1049,1049,1049,0
|
|
20240718,161300,980635893,1049,1049,1049,1049,0
|
|
20240718,161200,980635893,1049,1049,1049,1049,0
|
|
20240718,161100,980635893,1049,1049,1049,1049,0
|
|
20240718,161000,980635893,1049,1049,1049,1049,0
|
|
20240718,160900,980635893,1049,1049,1049,1049,0
|
|
20240718,160800,980635893,1049,1049,1049,1049,0
|
|
20240718,160700,980635893,1049,1049,1049,1049,0
|
|
20240718,160600,980635893,1049,1049,1049,1049,0
|
|
20240718,160500,980635893,1049,1049,1049,1049,0
|
|
20240718,160400,980635893,1049,1049,1049,1049,0
|
|
20240718,160300,980635893,1049,1049,1049,1049,0
|
|
20240718,160200,980635893,1049,1049,1049,1049,0
|
|
20240718,160100,980635893,1049,1049,1049,1049,0
|
|
20240718,160000,980635893,1049,1049,1049,1049,0
|
|
20240718,155900,980635893,1049,1049,1049,1049,0
|
|
20240718,155800,980635893,1049,1049,1049,1049,0
|
|
20240718,155700,980635893,1049,1049,1049,1049,0
|
|
20240718,155600,980635893,1049,1049,1049,1049,0
|
|
20240718,155500,980635893,1049,1049,1049,1049,13336
|
|
20240718,155400,980635893,1049,1049,1049,1049,0
|
|
20240718,155300,980635893,1049,1049,1049,1049,0
|
|
20240718,155200,980635893,1049,1049,1049,1049,0
|
|
20240718,155100,980635893,1049,1049,1049,1049,0
|
|
20240718,155000,980635893,1049,1049,1049,1049,0
|
|
20240718,154900,980635893,1049,1049,1049,1049,0
|
|
20240718,154800,980635893,1049,1049,1049,1049,0
|
|
20240718,154700,980635893,1049,1049,1049,1049,0
|
|
20240718,154600,980635893,1049,1049,1049,1049,0
|
|
20240718,154500,980635893,1049,1049,1049,1049,0
|
|
20240718,154400,980635893,1049,1049,1049,1049,0
|
|
20240718,154300,980635893,1049,1049,1049,1049,0
|
|
20240718,154200,980635893,1049,1049,1049,1049,0
|
|
20240718,154100,980635893,1049,1049,1049,1049,0
|
|
20240718,154000,980635893,1049,1049,1049,1049,0
|
|
20240718,153900,980635893,1049,1049,1049,1049,0
|
|
20240718,153800,980635893,1049,1049,1049,1049,0
|
|
20240718,153700,980635893,1049,1049,1049,1049,0
|
|
20240718,153600,980635893,1049,1049,1049,1049,0
|
|
20240718,153500,980635893,1049,1049,1049,1049,0
|
|
20240718,153400,980635893,1049,1049,1049,1049,0
|
|
20240718,153300,980635893,1049,1049,1049,1049,0
|
|
20240718,153200,980635893,1049,1049,1049,1049,0
|
|
20240718,153100,980635893,1049,1049,1049,1049,0
|
|
20240718,153000,980635893,1049,1049,1049,1049,13336
|
|
20240718,152900,966646429,1045,1045,1045,1045,0
|
|
20240718,152800,966646429,1045,1045,1045,1045,0
|
|
20240718,152700,966646429,1045,1045,1045,1045,0
|
|
20240718,152600,966646429,1045,1045,1045,1045,0
|
|
20240718,152500,966646429,1045,1045,1045,1045,0
|
|
20240718,152400,966646429,1045,1045,1045,1045,0
|
|
20240718,152300,966646429,1045,1045,1045,1045,0
|
|
20240718,152200,966646429,1045,1045,1045,1045,0
|
|
20240718,152100,966646429,1045,1045,1045,1045,0
|
|
20240718,152000,966646429,1045,1045,1045,1045,0
|
|
20240718,151900,966646429,1045,1046,1046,1036,3587
|
|
20240718,151800,962923564,1039,1046,1046,1039,431
|
|
20240718,151700,962475720,1046,1046,1046,1046,0
|
|
20240718,151600,962475720,1046,1046,1046,1046,83
|
|
20240718,151500,962388902,1046,1046,1046,1046,60
|
|
20240718,151400,962326142,1045,1045,1045,1039,2482
|
|
20240718,151300,959733060,1045,1045,1045,1045,300
|
|
20240718,151200,959419560,1045,1045,1045,1045,1010
|
|
20240718,151100,958364110,1045,1045,1045,1045,0
|
|
20240718,151000,958364110,1045,1043,1045,1038,1486
|
|
20240718,150900,956814272,1046,1046,1046,1046,480
|
|
20240718,150800,956312192,1046,1046,1046,1046,208
|
|
20240718,150700,956094624,1045,1044,1045,1044,1273
|
|
20240718,150600,954765601,1044,1043,1044,1042,119
|
|
20240718,150500,954641435,1044,1044,1044,1042,1174
|
|
20240718,150400,953415819,1044,1044,1044,1041,197
|
|
20240718,150300,953210484,1040,1044,1044,1040,97
|
|
20240718,150200,953109286,1039,1046,1046,1039,1030
|
|
20240718,150100,952038926,1046,1046,1046,1046,0
|
|
20240718,150000,952038926,1046,1046,1046,1046,302
|
|
20240718,145900,951723034,1046,1046,1046,1046,177
|
|
20240718,145800,951537892,1037,1039,1039,1037,189
|
|
20240718,145700,951341660,1046,1046,1046,1046,100
|
|
20240718,145600,951237060,1046,1040,1046,1039,1259
|
|
20240718,145500,949924805,1040,1040,1040,1040,1111
|
|
20240718,145400,948769365,1040,1040,1040,1040,1
|
|
20240718,145300,948768325,1040,1045,1045,1040,1256
|
|
20240718,145200,947461795,1045,1046,1046,1045,2
|
|
20240718,145100,947459704,1047,1045,1047,1045,814
|
|
20240718,145000,946609028,1045,1043,1045,1041,143
|
|
20240718,144900,946459744,1044,1044,1044,1044,0
|
|
20240718,144800,946459744,1044,1044,1044,1044,400
|
|
20240718,144700,946042144,1044,1040,1044,1040,21
|
|
20240718,144600,946020258,1040,1040,1040,1040,300
|
|
20240718,144500,945708258,1040,1040,1040,1040,1
|
|
20240718,144400,945707218,1039,1038,1039,1038,940
|
|
20240718,144300,944730659,1038,1038,1038,1038,2378
|
|
20240718,144200,942262295,1038,1038,1038,1038,514
|
|
20240718,144100,941728763,1038,1038,1038,1038,7
|
|
20240718,144000,941721497,1038,1033,1038,1033,6108
|
|
20240718,143900,935411928,1038,1038,1038,1033,4104
|
|
20240718,143800,931171486,1033,1033,1033,1033,4000
|
|
20240718,143700,927039486,1038,1032,1038,1031,2017
|
|
20240718,143600,924958676,1035,1035,1035,1035,11
|
|
20240718,143500,924947291,1038,1038,1038,1038,2
|
|
20240718,143400,924945215,1038,1038,1038,1030,4002
|
|
20240718,143300,920822139,1038,1038,1038,1038,821
|
|
20240718,143200,919969941,1038,1038,1038,1038,1
|
|
20240718,143100,919968903,1030,1030,1030,1030,0
|
|
20240718,143000,919968903,1030,1031,1031,1030,7000
|
|
20240718,142900,912755195,1035,1034,1035,1034,1135
|
|
20240718,142800,911581274,1030,1030,1034,1030,4501
|
|
20240718,142700,906945240,1030,1031,1031,1030,4500
|
|
20240718,142600,902308240,1034,1034,1034,1034,0
|
|
20240718,142500,902308240,1034,1034,1034,1034,31
|
|
20240718,142400,902276186,1030,1030,1030,1030,999
|
|
20240718,142300,901247216,1035,1035,1035,1035,1
|
|
20240718,142200,901246181,1030,1031,1031,1030,1415
|
|
20240718,142100,899787844,1031,1031,1031,1031,0
|
|
20240718,142000,899787844,1031,1031,1031,1031,0
|
|
20240718,141900,899787844,1031,1031,1031,1031,0
|
|
20240718,141800,899787844,1031,1035,1035,1030,3267
|
|
20240718,141700,896411933,1035,1035,1035,1035,0
|
|
20240718,141600,896411933,1035,1039,1039,1030,5017
|
|
20240718,141500,891240119,1039,1039,1039,1039,1500
|
|
20240718,141400,889681619,1039,1043,1043,1031,10002
|
|
20240718,141300,879354792,1037,1043,1043,1036,6452
|
|
20240718,141200,872634563,1038,1038,1038,1038,0
|
|
20240718,141100,872634563,1038,1038,1038,1038,2
|
|
20240718,141000,872632487,1038,1043,1043,1037,2880
|
|
20240718,140900,869637795,1040,1043,1043,1040,513
|
|
20240718,140800,869104236,1043,1043,1043,1043,0
|
|
20240718,140700,869104236,1043,1043,1043,1043,0
|
|
20240718,140600,869104236,1043,1043,1043,1043,0
|
|
20240718,140500,869104236,1043,1043,1043,1043,0
|
|
20240718,140400,869104236,1043,1039,1043,1036,11100
|
|
20240718,140300,857602520,1037,1037,1037,1037,0
|
|
20240718,140200,857602520,1037,1037,1037,1037,0
|
|
20240718,140100,857602520,1037,1037,1037,1037,10
|
|
20240718,140000,857592150,1045,1045,1045,1045,0
|
|
20240718,135900,857592150,1045,1045,1045,1045,951
|
|
20240718,135800,856598355,1045,1045,1045,1045,300
|
|
20240718,135700,856284855,1045,1037,1045,1037,4522
|
|
20240718,135600,851584452,1037,1037,1037,1037,857
|
|
20240718,135500,850695743,1037,1035,1037,1035,291
|
|
20240718,135400,850394157,1034,1034,1034,1034,1997
|
|
20240718,135300,848329259,1034,1034,1034,1034,3
|
|
20240718,135200,848326157,1030,1031,1031,1030,9235
|
|
20240718,135100,838814096,1035,1035,1035,1035,357
|
|
20240718,135000,838444601,1035,1032,1035,1030,3273
|
|
20240718,134900,835070787,1039,1039,1039,1032,3016
|
|
20240718,134800,831958163,1032,1032,1039,1032,6704
|
|
20240718,134700,825035514,1032,1039,1039,1032,87
|
|
20240718,134600,824945661,1032,1038,1039,1032,2985
|
|
20240718,134500,821863775,1038,1033,1038,1033,207
|
|
20240718,134400,821649909,1039,1039,1039,1039,0
|
|
20240718,134300,821649909,1039,1038,1039,1032,1197
|
|
20240718,134200,820406782,1038,1034,1039,1030,31245
|
|
20240718,134100,788146502,1034,1035,1040,1034,15312
|
|
20240718,134000,772299801,1035,1035,1041,1034,2601
|
|
20240718,133900,769608868,1041,1037,1041,1035,1875
|
|
20240718,133800,767664234,1038,1041,1041,1038,910
|
|
20240718,133700,766717425,1041,1041,1041,1038,424
|
|
20240718,133600,766277118,1038,1038,1041,1038,1022
|
|
20240718,133500,765215797,1038,1039,1039,1033,4939
|
|
20240718,133400,760106730,1034,1041,1048,1033,32145
|
|
20240718,133300,726849863,1041,1046,1046,1037,38494
|
|
20240718,133200,686803511,1046,1046,1046,1046,0
|
|
20240718,133100,686803511,1046,1046,1046,1046,900
|
|
20240718,133000,685862111,1047,1054,1054,1047,501
|
|
20240718,132900,685337557,1054,1054,1054,1054,0
|
|
20240718,132800,685337557,1054,1054,1054,1054,0
|
|
20240718,132700,685337557,1054,1054,1054,1054,0
|
|
20240718,132600,685337557,1054,1054,1054,1054,0
|
|
20240718,132500,685337557,1054,1054,1054,1054,500
|
|
20240718,132400,684810557,1054,1054,1054,1054,0
|
|
20240718,132300,684810557,1054,1054,1054,1054,63
|
|
20240718,132200,684744155,1046,1046,1046,1046,1100
|
|
20240718,132100,683593555,1054,1054,1054,1054,0
|
|
20240718,132000,683593555,1054,1054,1054,1054,0
|
|
20240718,131900,683593555,1054,1054,1054,1054,4
|
|
20240718,131800,683589339,1046,1046,1046,1046,61
|
|
20240718,131700,683525533,1054,1054,1054,1054,0
|
|
20240718,131600,683525533,1054,1054,1054,1054,7
|
|
20240718,131500,683518155,1046,1046,1046,1046,0
|
|
20240718,131400,683518155,1046,1046,1046,1046,9
|
|
20240718,131300,683508741,1046,1054,1055,1046,57
|
|
20240718,131200,683448982,1046,1046,1046,1046,0
|
|
20240718,131100,683448982,1046,1046,1046,1046,16
|
|
20240718,131000,683432246,1055,1054,1055,1054,10000
|
|
20240718,130900,672884950,1046,1046,1046,1046,1531
|
|
20240718,130800,671283524,1045,1048,1048,1045,10000
|
|
20240718,130700,660815934,1055,1055,1055,1055,0
|
|
20240718,130600,660815934,1055,1055,1055,1055,1
|
|
20240718,130500,660814879,1048,1049,1049,1048,1065
|
|
20240718,130400,659698318,1049,1049,1049,1049,900
|
|
20240718,130300,658754218,1055,1053,1055,1053,5000
|
|
20240718,130200,653484254,1046,1046,1046,1046,0
|
|
20240718,130100,653484254,1046,1046,1046,1046,0
|
|
20240718,130000,653484254,1046,1047,1047,1046,1600
|
|
20240718,125900,651810341,1046,1046,1046,1046,0
|
|
20240718,125800,651810341,1046,1046,1046,1046,0
|
|
20240718,125700,651810341,1046,1054,1054,1046,1004
|
|
20240718,125600,650758955,1054,1054,1054,1054,118
|
|
20240718,125500,650634583,1053,1053,1053,1053,1000
|
|
20240718,125400,649581583,1053,1053,1053,1053,0
|
|
20240718,125300,649581583,1053,1053,1053,1053,149
|
|
20240718,125200,649424686,1053,1053,1053,1053,0
|
|
20240718,125100,649424686,1053,1053,1053,1053,2
|
|
20240718,125000,649422580,1053,1053,1053,1053,336
|
|
20240718,124900,649068772,1056,1054,1056,1054,823
|
|
20240718,124800,648201328,1054,1054,1054,1054,71
|
|
20240718,124700,648126494,1056,1056,1056,1056,0
|
|
20240718,124600,648126494,1056,1051,1056,1051,100
|
|
20240718,124500,648021052,1050,1050,1050,1050,0
|
|
20240718,124400,648021052,1050,1050,1050,1050,0
|
|
20240718,124300,648021052,1050,1050,1050,1050,0
|
|
20240718,124200,648021052,1050,1050,1050,1050,0
|
|
20240718,124100,648021052,1050,1056,1056,1050,45
|
|
20240718,124000,647973796,1050,1050,1058,1042,10446
|
|
20240718,123900,637061937,1049,1048,1049,1048,305
|
|
20240718,123800,636741997,1047,1047,1047,1047,500
|
|
20240718,123700,636218497,1047,1046,1047,1042,10625
|
|
20240718,123600,625120855,1046,1048,1048,1046,4803
|
|
20240718,123500,620095786,1050,1050,1050,1050,0
|
|
20240718,123400,620095786,1050,1051,1051,1049,20052
|
|
20240718,123300,599055525,1051,1051,1051,1051,100
|
|
20240718,123200,598950425,1058,1058,1058,1058,343
|
|
20240718,123100,598587531,1049,1049,1049,1049,0
|
|
20240718,123000,598587531,1049,1049,1049,1049,0
|
|
20240718,122900,598587531,1049,1055,1056,1049,14684
|
|
20240718,122800,583134913,1055,1055,1055,1055,0
|
|
20240718,122700,583134913,1055,1055,1055,1055,0
|
|
20240718,122600,583134913,1055,1055,1055,1055,0
|
|
20240718,122500,583134913,1055,1050,1055,1050,3001
|
|
20240718,122400,579983858,1050,1050,1050,1050,501
|
|
20240718,122300,579457808,1055,1055,1055,1055,0
|
|
20240718,122200,579457808,1055,1050,1055,1050,1201
|
|
20240718,122100,578196753,1056,1052,1056,1052,1510
|
|
20240718,122000,576607753,1052,1052,1052,1052,500
|
|
20240718,121900,576081753,1052,1052,1052,1052,1
|
|
20240718,121800,576080701,1046,1046,1046,1046,16
|
|
20240718,121700,576063965,1053,1053,1053,1053,0
|
|
20240718,121600,576063965,1053,1053,1053,1053,1
|
|
20240718,121500,576062912,1046,1051,1053,1046,18828
|
|
20240718,121400,556362176,1046,1046,1047,1042,10554
|
|
20240718,121300,545320036,1046,1052,1052,1046,9020
|
|
20240718,121200,535878775,1052,1050,1052,1043,8533
|
|
20240718,121100,526962649,1049,1057,1058,1044,76507
|
|
20240718,121000,446879820,1063,1055,1063,1050,27302
|
|
20240718,120900,418121458,1056,1061,1061,1056,20187
|
|
20240718,120800,396770643,1061,1066,1066,1061,802
|
|
20240718,120700,395919716,1060,1065,1066,1060,23406
|
|
20240718,120600,371088584,1066,1081,1081,1066,38000
|
|
20240718,120500,330393016,1088,1088,1088,1088,0
|
|
20240718,120400,330393016,1088,1088,1088,1088,0
|
|
20240718,120300,330393016,1088,1088,1088,1088,2
|
|
20240718,120200,330390840,1088,1088,1088,1088,0
|
|
20240718,120100,330390840,1088,1088,1088,1088,0
|
|
20240718,120000,330390840,1088,1088,1088,1088,0
|
|
20240718,115900,330390840,1088,1088,1088,1088,0
|
|
20240718,115800,330390840,1088,1085,1088,1085,41
|
|
20240718,115700,330346352,1088,1079,1088,1079,21
|
|
20240718,115600,330323684,1088,1088,1088,1088,0
|
|
20240718,115500,330323684,1088,1088,1088,1088,0
|
|
20240718,115400,330323684,1088,1088,1088,1088,0
|
|
20240718,115300,330323684,1088,1088,1088,1088,0
|
|
20240718,115200,330323684,1088,1088,1088,1088,0
|
|
20240718,115100,330323684,1088,1078,1088,1078,101
|
|
20240718,115000,330214796,1078,1078,1078,1078,0
|
|
20240718,114900,330214796,1078,1088,1088,1078,8003
|
|
20240718,114800,321574198,1088,1088,1088,1088,0
|
|
20240718,114700,321574198,1088,1088,1088,1088,1
|
|
20240718,114600,321573110,1083,1083,1083,1083,0
|
|
20240718,114500,321573110,1083,1082,1087,1082,2753
|
|
20240718,114400,318588364,1087,1087,1087,1087,801
|
|
20240718,114300,317717677,1083,1086,1086,1083,5659
|
|
20240718,114200,311582599,1086,1087,1087,1086,1759
|
|
20240718,114100,309671702,1088,1088,1088,1088,0
|
|
20240718,114000,309671702,1088,1088,1088,1088,0
|
|
20240718,113900,309671702,1088,1088,1088,1088,0
|
|
20240718,113800,309671702,1088,1088,1088,1088,1
|
|
20240718,113700,309670614,1088,1088,1088,1088,0
|
|
20240718,113600,309670614,1088,1088,1088,1088,1
|
|
20240718,113500,309669526,1088,1088,1088,1088,500
|
|
20240718,113400,309125526,1088,1088,1088,1088,0
|
|
20240718,113300,309125526,1088,1088,1088,1088,0
|
|
20240718,113200,309125526,1088,1088,1088,1088,0
|
|
20240718,113100,309125526,1088,1088,1088,1088,1
|
|
20240718,113000,309124438,1088,1088,1088,1088,2800
|
|
20240718,112900,306078038,1088,1088,1088,1088,0
|
|
20240718,112800,306078038,1088,1088,1088,1088,971
|
|
20240718,112700,305021590,1088,1088,1088,1088,53
|
|
20240718,112600,304963926,1088,1088,1088,1088,89
|
|
20240718,112500,304867094,1088,1088,1088,1088,321
|
|
20240718,112400,304517846,1088,1088,1088,1088,5831
|
|
20240718,112300,298173718,1096,1096,1096,1096,1
|
|
20240718,112200,298172622,1088,1088,1088,1088,0
|
|
20240718,112100,298172622,1088,1088,1088,1088,2800
|
|
20240718,112000,295126222,1088,1088,1088,1088,200
|
|
20240718,111900,294908622,1088,1096,1096,1088,1210
|
|
20240718,111800,293592062,1095,1095,1095,1095,1
|
|
20240718,111700,293590967,1088,1096,1096,1088,3001
|
|
20240718,111600,290325768,1096,1096,1096,1096,0
|
|
20240718,111500,290325768,1096,1096,1096,1096,0
|
|
20240718,111400,290325768,1096,1096,1096,1096,0
|
|
20240718,111300,290325768,1096,1096,1096,1096,10
|
|
20240718,111200,290314808,1096,1095,1096,1095,505
|
|
20240718,111100,289761333,1097,1097,1097,1097,0
|
|
20240718,111000,289761333,1097,1089,1097,1089,1001
|
|
20240718,110900,288671236,1085,1089,1089,1085,7000
|
|
20240718,110800,281069236,1091,1091,1091,1091,1000
|
|
20240718,110700,279978236,1091,1091,1091,1090,5860
|
|
20240718,110600,273586636,1097,1092,1097,1092,10
|
|
20240718,110500,273575684,1092,1092,1092,1092,931
|
|
20240718,110400,272559032,1092,1092,1092,1092,867
|
|
20240718,110300,271612268,1092,1092,1092,1092,0
|
|
20240718,110200,271612268,1092,1092,1092,1092,1000
|
|
20240718,110100,270520268,1092,1093,1093,1092,4500
|
|
20240718,110000,265606248,1098,1098,1098,1098,0
|
|
20240718,105900,265606248,1098,1098,1098,1098,4000
|
|
20240718,105800,261214248,1098,1098,1098,1098,0
|
|
20240718,105700,261214248,1098,1098,1098,1098,0
|
|
20240718,105600,261214248,1098,1092,1098,1092,4010
|
|
20240718,105500,256813298,1090,1090,1090,1090,131
|
|
20240718,105400,256670508,1090,1090,1090,1090,0
|
|
20240718,105300,256670508,1090,1093,1097,1090,4085
|
|
20240718,105200,252212263,1094,1097,1097,1094,1500
|
|
20240718,105100,250569763,1095,1095,1096,1095,1500
|
|
20240718,105000,248926765,1095,1095,1095,1095,0
|
|
20240718,104900,248926765,1095,1095,1095,1095,3
|
|
20240718,104800,248923480,1094,1094,1095,1094,1536
|
|
20240718,104700,247242696,1093,1092,1093,1092,500
|
|
20240718,104600,246696197,1093,1093,1093,1093,0
|
|
20240718,104500,246696197,1093,1093,1093,1093,1
|
|
20240718,104400,246695104,1083,1083,1083,1083,1
|
|
20240718,104300,246694021,1094,1094,1094,1094,501
|
|
20240718,104200,246145927,1090,1090,1090,1090,508
|
|
20240718,104100,245592207,1095,1095,1095,1095,1
|
|
20240718,104000,245591112,1088,1088,1088,1088,500
|
|
20240718,103900,245047112,1088,1090,1090,1088,1025
|
|
20240718,103800,243929912,1093,1091,1093,1091,1001
|
|
20240718,103700,242837819,1090,1089,1090,1089,810
|
|
20240718,103600,241954979,1090,1090,1090,1090,0
|
|
20240718,103500,241954979,1090,1090,1090,1090,0
|
|
20240718,103400,241954979,1090,1087,1090,1087,4500
|
|
20240718,103300,237055520,1087,1079,1087,1079,15769
|
|
20240718,103200,220020509,1079,1077,1079,1077,4107
|
|
20240718,103100,215595650,1076,1076,1076,1076,0
|
|
20240718,103000,215595650,1076,1076,1076,1076,0
|
|
20240718,102900,215595650,1076,1076,1076,1076,5
|
|
20240718,102800,215590270,1076,1076,1076,1076,0
|
|
20240718,102700,215590270,1076,1076,1076,1076,0
|
|
20240718,102600,215590270,1076,1076,1076,1076,0
|
|
20240718,102500,215590270,1076,1076,1076,1076,0
|
|
20240718,102400,215590270,1076,1076,1076,1076,0
|
|
20240718,102300,215590270,1076,1076,1076,1076,0
|
|
20240718,102200,215590270,1076,1076,1076,1076,0
|
|
20240718,102100,215590270,1076,1076,1076,1076,521
|
|
20240718,102000,215029674,1075,1072,1075,1072,12702
|
|
20240718,101900,201384881,1072,1072,1072,1072,1
|
|
20240718,101800,201383809,1068,1068,1068,1068,0
|
|
20240718,101700,201383809,1068,1068,1068,1068,0
|
|
20240718,101600,201383809,1068,1072,1072,1068,6707
|
|
20240718,101500,194217905,1072,1072,1072,1072,0
|
|
20240718,101400,194217905,1072,1072,1072,1072,1
|
|
20240718,101300,194216833,1068,1068,1068,1068,658
|
|
20240718,101200,193514089,1072,1072,1072,1072,0
|
|
20240718,101100,193514089,1072,1068,1072,1068,830
|
|
20240718,101000,192627645,1071,1072,1072,1071,35
|
|
20240718,100900,192590126,1068,1068,1068,1068,0
|
|
20240718,100800,192590126,1068,1069,1069,1068,305
|
|
20240718,100700,192264286,1070,1070,1070,1070,300
|
|
20240718,100600,191943286,1068,1069,1069,1068,6000
|
|
20240718,100500,185534981,1070,1071,1071,1070,2555
|
|
20240718,100400,182800026,1072,1072,1072,1072,0
|
|
20240718,100300,182800026,1072,1072,1072,1072,23
|
|
20240718,100200,182775370,1072,1072,1072,1072,300
|
|
20240718,100100,182453770,1072,1072,1072,1072,1
|
|
20240718,100000,182452698,1073,1073,1073,1073,0
|
|
20240718,095900,182452698,1073,1073,1074,1073,5841
|
|
20240718,095800,176184464,1073,1073,1073,1073,0
|
|
20240718,095700,176184464,1073,1071,1073,1070,4005
|
|
20240718,095600,171895157,1073,1073,1073,1073,0
|
|
20240718,095500,171895157,1073,1073,1073,1073,0
|
|
20240718,095400,171895157,1073,1070,1073,1070,4334
|
|
20240718,095300,167257714,1070,1070,1070,1070,0
|
|
20240718,095200,167257714,1070,1070,1070,1070,63
|
|
20240718,095100,167190304,1070,1070,1070,1070,4183
|
|
20240718,095000,162714494,1073,1073,1073,1073,0
|
|
20240718,094900,162714494,1073,1073,1073,1073,0
|
|
20240718,094800,162714494,1073,1073,1073,1073,0
|
|
20240718,094700,162714494,1073,1073,1073,1073,1
|
|
20240718,094600,162713421,1070,1070,1070,1070,5
|
|
20240718,094500,162708071,1065,1065,1065,1065,0
|
|
20240718,094400,162708071,1065,1073,1073,1065,618
|
|
20240718,094300,162049541,1073,1072,1073,1065,2125
|
|
20240718,094200,159785862,1074,1074,1074,1074,0
|
|
20240718,094100,159785862,1074,1074,1074,1074,0
|
|
20240718,094000,159785862,1074,1074,1074,1074,0
|
|
20240718,093900,159785862,1074,1074,1074,1074,80
|
|
20240718,093800,159699942,1074,1065,1074,1065,1002
|
|
20240718,093700,158632794,1075,1075,1075,1075,0
|
|
20240718,093600,158632794,1075,1075,1075,1075,0
|
|
20240718,093500,158632794,1075,1075,1075,1075,0
|
|
20240718,093400,158632794,1075,1075,1075,1075,300
|
|
20240718,093300,158310294,1076,1076,1076,1076,0
|
|
20240718,093200,158310294,1076,1070,1076,1070,568
|
|
20240718,093100,157700086,1077,1077,1077,1077,0
|
|
20240718,093000,157700086,1077,1077,1077,1077,0
|
|
20240718,092900,157700086,1077,1077,1077,1077,4
|
|
20240718,092800,157695778,1077,1077,1077,1077,0
|
|
20240718,092700,157695778,1077,1077,1077,1077,0
|
|
20240718,092600,157695778,1077,1077,1077,1077,10
|
|
20240718,092500,157685008,1077,1079,1079,1077,2798
|
|
20240718,092400,154670186,1079,1079,1079,1079,110
|
|
20240718,092300,154551496,1079,1070,1079,1070,598
|
|
20240718,092200,153911438,1070,1063,1070,1063,14
|
|
20240718,092100,153896549,1063,1063,1063,1063,1872
|
|
20240718,092000,151906613,1063,1063,1063,1063,512
|
|
20240718,091900,151362357,1063,1058,1063,1058,1916
|
|
20240718,091800,149335099,1058,1058,1058,1058,200
|
|
20240718,091700,149123499,1056,1059,1059,1056,6148
|
|
20240718,091600,142620039,1059,1060,1060,1059,10584
|
|
20240718,091500,131410928,1063,1060,1063,1060,10406
|
|
20240718,091400,120379068,1060,1063,1063,1060,27154
|
|
20240718,091300,91580748,1061,1064,1064,1061,380
|
|
20240718,091200,91176452,1064,1063,1064,1060,5566
|
|
20240718,091100,85273446,1064,1081,1081,1064,38535
|
|
20240718,091000,44144935,1081,1081,1081,1081,0
|
|
20240718,090900,44144935,1081,1081,1081,1081,14
|
|
20240718,090800,44129801,1070,1070,1070,1070,10
|
|
20240718,090700,44119101,1070,1065,1070,1065,17793
|
|
20240718,090600,25133346,1065,1066,1066,1065,285
|
|
20240718,090500,24829811,1067,1077,1077,1067,17099
|
|
20240718,090400,6476233,1077,1077,1077,1077,0
|
|
20240718,090300,6476233,1077,1077,1077,1077,0
|
|
20240718,090200,6476233,1077,1085,1085,1077,5589
|
|
20240718,090100,440912,1090,1090,1090,1090,20
|
|
20240718,090000,419112,1090,1081,1090,1081,387
|