598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185500,430424667,1061,1061,1061,1061,4947
|
|
20240719,185400,430424667,1061,1061,1061,1061,0
|
|
20240719,185300,430424667,1061,1061,1061,1061,0
|
|
20240719,185200,430424667,1061,1061,1061,1061,0
|
|
20240719,185100,430424667,1061,1061,1061,1061,0
|
|
20240719,185000,430424667,1061,1061,1061,1061,0
|
|
20240719,184900,430424667,1061,1061,1061,1061,0
|
|
20240719,184800,430424667,1061,1061,1061,1061,0
|
|
20240719,184700,430424667,1061,1061,1061,1061,0
|
|
20240719,184600,430424667,1061,1061,1061,1061,0
|
|
20240719,184500,430424667,1061,1061,1061,1061,0
|
|
20240719,184400,430424667,1061,1061,1061,1061,0
|
|
20240719,184300,430424667,1061,1061,1061,1061,0
|
|
20240719,184200,430424667,1061,1061,1061,1061,0
|
|
20240719,184100,430424667,1061,1061,1061,1061,0
|
|
20240719,184000,430424667,1061,1061,1061,1061,0
|
|
20240719,183900,430424667,1061,1061,1061,1061,0
|
|
20240719,183800,430424667,1061,1061,1061,1061,0
|
|
20240719,183700,430424667,1061,1061,1061,1061,0
|
|
20240719,183600,430424667,1061,1061,1061,1061,0
|
|
20240719,183500,430424667,1061,1061,1061,1061,0
|
|
20240719,183400,430424667,1061,1061,1061,1061,0
|
|
20240719,183300,430424667,1061,1061,1061,1061,0
|
|
20240719,183200,430424667,1061,1061,1061,1061,0
|
|
20240719,183100,430424667,1061,1061,1061,1061,0
|
|
20240719,183000,430424667,1061,1061,1061,1061,0
|
|
20240719,182900,430424667,1061,1061,1061,1061,0
|
|
20240719,182800,430424667,1061,1061,1061,1061,0
|
|
20240719,182700,430424667,1061,1061,1061,1061,0
|
|
20240719,182600,430424667,1061,1061,1061,1061,0
|
|
20240719,182500,430424667,1061,1061,1061,1061,4947
|
|
20240719,182400,430424667,1061,1061,1061,1061,0
|
|
20240719,182300,430424667,1061,1061,1061,1061,0
|
|
20240719,182200,430424667,1061,1061,1061,1061,0
|
|
20240719,182100,430424667,1061,1061,1061,1061,0
|
|
20240719,182000,430424667,1061,1061,1061,1061,0
|
|
20240719,181900,430424667,1061,1061,1061,1061,0
|
|
20240719,181800,430424667,1061,1061,1061,1061,0
|
|
20240719,181700,430424667,1061,1061,1061,1061,0
|
|
20240719,181600,430424667,1061,1061,1061,1061,0
|
|
20240719,181500,430424667,1061,1061,1061,1061,0
|
|
20240719,181400,430424667,1061,1061,1061,1061,0
|
|
20240719,181300,430424667,1061,1061,1061,1061,0
|
|
20240719,181200,430424667,1061,1061,1061,1061,0
|
|
20240719,181100,430424667,1061,1061,1061,1061,0
|
|
20240719,181000,430424667,1061,1061,1061,1061,0
|
|
20240719,180900,430424667,1061,1061,1061,1061,0
|
|
20240719,180800,430424667,1061,1061,1061,1061,0
|
|
20240719,180700,430424667,1061,1061,1061,1061,0
|
|
20240719,180600,430424667,1061,1061,1061,1061,0
|
|
20240719,180500,430424667,1061,1061,1061,1061,0
|
|
20240719,180400,430424667,1061,1061,1061,1061,0
|
|
20240719,180300,430424667,1061,1061,1061,1061,0
|
|
20240719,180200,430424667,1061,1061,1061,1061,0
|
|
20240719,180100,430424667,1061,1061,1061,1061,0
|
|
20240719,180000,430424667,1061,1061,1061,1061,0
|
|
20240719,175900,430424667,1061,1061,1061,1061,0
|
|
20240719,175800,430424667,1061,1061,1061,1061,0
|
|
20240719,175700,430424667,1061,1061,1061,1061,0
|
|
20240719,175600,430424667,1061,1061,1061,1061,0
|
|
20240719,175500,430424667,1061,1061,1061,1061,4947
|
|
20240719,175400,430424667,1061,1061,1061,1061,0
|
|
20240719,175300,430424667,1061,1061,1061,1061,0
|
|
20240719,175200,430424667,1061,1061,1061,1061,0
|
|
20240719,175100,430424667,1061,1061,1061,1061,0
|
|
20240719,175000,430424667,1061,1061,1061,1061,0
|
|
20240719,174900,430424667,1061,1061,1061,1061,0
|
|
20240719,174800,430424667,1061,1061,1061,1061,0
|
|
20240719,174700,430424667,1061,1061,1061,1061,0
|
|
20240719,174600,430424667,1061,1061,1061,1061,0
|
|
20240719,174500,430424667,1061,1061,1061,1061,0
|
|
20240719,174400,430424667,1061,1061,1061,1061,0
|
|
20240719,174300,430424667,1061,1061,1061,1061,0
|
|
20240719,174200,430424667,1061,1061,1061,1061,0
|
|
20240719,174100,430424667,1061,1061,1061,1061,0
|
|
20240719,174000,430424667,1061,1061,1061,1061,0
|
|
20240719,173900,430424667,1061,1061,1061,1061,0
|
|
20240719,173800,430424667,1061,1061,1061,1061,0
|
|
20240719,173700,430424667,1061,1061,1061,1061,0
|
|
20240719,173600,430424667,1061,1061,1061,1061,0
|
|
20240719,173500,430424667,1061,1061,1061,1061,0
|
|
20240719,173400,430424667,1061,1061,1061,1061,0
|
|
20240719,173300,430424667,1061,1061,1061,1061,0
|
|
20240719,173200,430424667,1061,1061,1061,1061,0
|
|
20240719,173100,430424667,1061,1061,1061,1061,0
|
|
20240719,173000,430424667,1061,1061,1061,1061,0
|
|
20240719,172900,430424667,1061,1061,1061,1061,0
|
|
20240719,172800,430424667,1061,1061,1061,1061,0
|
|
20240719,172700,430424667,1061,1061,1061,1061,0
|
|
20240719,172600,430424667,1061,1061,1061,1061,0
|
|
20240719,172500,430424667,1061,1061,1061,1061,4947
|
|
20240719,172400,430424667,1061,1061,1061,1061,0
|
|
20240719,172300,430424667,1061,1061,1061,1061,0
|
|
20240719,172200,430424667,1061,1061,1061,1061,0
|
|
20240719,172100,430424667,1061,1061,1061,1061,0
|
|
20240719,172000,430424667,1061,1061,1061,1061,0
|
|
20240719,171900,430424667,1061,1061,1061,1061,0
|
|
20240719,171800,430424667,1061,1061,1061,1061,0
|
|
20240719,171700,430424667,1061,1061,1061,1061,0
|
|
20240719,171600,430424667,1061,1061,1061,1061,0
|
|
20240719,171500,430424667,1061,1061,1061,1061,0
|
|
20240719,171400,430424667,1061,1061,1061,1061,0
|
|
20240719,171300,430424667,1061,1061,1061,1061,0
|
|
20240719,171200,430424667,1061,1061,1061,1061,0
|
|
20240719,171100,430424667,1061,1061,1061,1061,0
|
|
20240719,171000,430424667,1061,1061,1061,1061,0
|
|
20240719,170900,430424667,1061,1061,1061,1061,0
|
|
20240719,170800,430424667,1061,1061,1061,1061,0
|
|
20240719,170700,430424667,1061,1061,1061,1061,0
|
|
20240719,170600,430424667,1061,1061,1061,1061,0
|
|
20240719,170500,430424667,1061,1061,1061,1061,0
|
|
20240719,170400,430424667,1061,1061,1061,1061,0
|
|
20240719,170300,430424667,1061,1061,1061,1061,0
|
|
20240719,170200,430424667,1061,1061,1061,1061,0
|
|
20240719,170100,430424667,1061,1061,1061,1061,0
|
|
20240719,170000,430424667,1061,1061,1061,1061,0
|
|
20240719,165900,430424667,1061,1061,1061,1061,0
|
|
20240719,165800,430424667,1061,1061,1061,1061,0
|
|
20240719,165700,430424667,1061,1061,1061,1061,0
|
|
20240719,165600,430424667,1061,1061,1061,1061,0
|
|
20240719,165500,430424667,1061,1061,1061,1061,4947
|
|
20240719,165400,430424667,1061,1061,1061,1061,0
|
|
20240719,165300,430424667,1061,1061,1061,1061,0
|
|
20240719,165200,430424667,1061,1061,1061,1061,0
|
|
20240719,165100,430424667,1061,1061,1061,1061,0
|
|
20240719,165000,430424667,1061,1061,1061,1061,0
|
|
20240719,164900,430424667,1061,1061,1061,1061,0
|
|
20240719,164800,430424667,1061,1061,1061,1061,0
|
|
20240719,164700,430424667,1061,1061,1061,1061,0
|
|
20240719,164600,430424667,1061,1061,1061,1061,0
|
|
20240719,164500,430424667,1061,1061,1061,1061,0
|
|
20240719,164400,430424667,1061,1061,1061,1061,0
|
|
20240719,164300,430424667,1061,1061,1061,1061,0
|
|
20240719,164200,430424667,1061,1061,1061,1061,0
|
|
20240719,164100,430424667,1061,1061,1061,1061,0
|
|
20240719,164000,430424667,1061,1061,1061,1061,0
|
|
20240719,163900,430424667,1061,1061,1061,1061,0
|
|
20240719,163800,430424667,1061,1061,1061,1061,0
|
|
20240719,163700,430424667,1061,1061,1061,1061,0
|
|
20240719,163600,430424667,1061,1061,1061,1061,0
|
|
20240719,163500,430424667,1061,1061,1061,1061,0
|
|
20240719,163400,430424667,1061,1061,1061,1061,0
|
|
20240719,163300,430424667,1061,1061,1061,1061,0
|
|
20240719,163200,430424667,1061,1061,1061,1061,0
|
|
20240719,163100,430424667,1061,1061,1061,1061,0
|
|
20240719,163000,430424667,1061,1061,1061,1061,0
|
|
20240719,162900,430424667,1061,1061,1061,1061,0
|
|
20240719,162800,430424667,1061,1061,1061,1061,0
|
|
20240719,162700,430424667,1061,1061,1061,1061,0
|
|
20240719,162600,430424667,1061,1061,1061,1061,0
|
|
20240719,162500,430424667,1061,1061,1061,1061,4947
|
|
20240719,162400,430424667,1061,1061,1061,1061,0
|
|
20240719,162300,430424667,1061,1061,1061,1061,0
|
|
20240719,162200,430424667,1061,1061,1061,1061,0
|
|
20240719,162100,430424667,1061,1061,1061,1061,0
|
|
20240719,162000,430424667,1061,1061,1061,1061,0
|
|
20240719,161900,430424667,1061,1061,1061,1061,0
|
|
20240719,161800,430424667,1061,1061,1061,1061,0
|
|
20240719,161700,430424667,1061,1061,1061,1061,0
|
|
20240719,161600,430424667,1061,1061,1061,1061,0
|
|
20240719,161500,430424667,1061,1061,1061,1061,0
|
|
20240719,161400,430424667,1061,1061,1061,1061,0
|
|
20240719,161300,430424667,1061,1061,1061,1061,0
|
|
20240719,161200,430424667,1061,1061,1061,1061,0
|
|
20240719,161100,430424667,1061,1061,1061,1061,0
|
|
20240719,161000,430424667,1061,1061,1061,1061,0
|
|
20240719,160900,430424667,1061,1061,1061,1061,0
|
|
20240719,160800,430424667,1061,1061,1061,1061,0
|
|
20240719,160700,430424667,1061,1061,1061,1061,0
|
|
20240719,160600,430424667,1061,1061,1061,1061,0
|
|
20240719,160500,430424667,1061,1061,1061,1061,0
|
|
20240719,160400,430424667,1061,1061,1061,1061,0
|
|
20240719,160300,430424667,1061,1061,1061,1061,0
|
|
20240719,160200,430424667,1061,1061,1061,1061,0
|
|
20240719,160100,430424667,1061,1061,1061,1061,0
|
|
20240719,160000,430424667,1061,1061,1061,1061,0
|
|
20240719,155900,430424667,1061,1061,1061,1061,0
|
|
20240719,155800,430424667,1061,1061,1061,1061,0
|
|
20240719,155700,430424667,1061,1061,1061,1061,0
|
|
20240719,155600,430424667,1061,1061,1061,1061,0
|
|
20240719,155500,430424667,1061,1061,1061,1061,4947
|
|
20240719,155400,430424667,1061,1061,1061,1061,0
|
|
20240719,155300,430424667,1061,1061,1061,1061,0
|
|
20240719,155200,430424667,1061,1061,1061,1061,0
|
|
20240719,155100,430424667,1061,1061,1061,1061,0
|
|
20240719,155000,430424667,1061,1061,1061,1061,0
|
|
20240719,154900,430424667,1061,1061,1061,1061,0
|
|
20240719,154800,430424667,1061,1061,1061,1061,0
|
|
20240719,154700,430424667,1061,1061,1061,1061,0
|
|
20240719,154600,430424667,1061,1061,1061,1061,0
|
|
20240719,154500,430424667,1061,1061,1061,1061,0
|
|
20240719,154400,430424667,1061,1061,1061,1061,0
|
|
20240719,154300,430424667,1061,1061,1061,1061,0
|
|
20240719,154200,430424667,1061,1061,1061,1061,0
|
|
20240719,154100,430424667,1061,1061,1061,1061,0
|
|
20240719,154000,430424667,1061,1061,1061,1061,0
|
|
20240719,153900,430424667,1061,1061,1061,1061,0
|
|
20240719,153800,430424667,1061,1061,1061,1061,0
|
|
20240719,153700,430424667,1061,1061,1061,1061,0
|
|
20240719,153600,430424667,1061,1061,1061,1061,0
|
|
20240719,153500,430424667,1061,1061,1061,1061,0
|
|
20240719,153400,430424667,1061,1061,1061,1061,0
|
|
20240719,153300,430424667,1061,1061,1061,1061,0
|
|
20240719,153200,430424667,1061,1061,1061,1061,0
|
|
20240719,153100,430424667,1061,1061,1061,1061,0
|
|
20240719,153000,430424667,1061,1061,1061,1061,4947
|
|
20240719,152900,425175900,1069,1069,1069,1069,0
|
|
20240719,152800,425175900,1069,1069,1069,1069,0
|
|
20240719,152700,425175900,1069,1069,1069,1069,0
|
|
20240719,152600,425175900,1069,1069,1069,1069,0
|
|
20240719,152500,425175900,1069,1069,1069,1069,0
|
|
20240719,152400,425175900,1069,1069,1069,1069,0
|
|
20240719,152300,425175900,1069,1069,1069,1069,0
|
|
20240719,152200,425175900,1069,1069,1069,1069,0
|
|
20240719,152100,425175900,1069,1069,1069,1069,0
|
|
20240719,152000,425175900,1069,1069,1069,1069,0
|
|
20240719,151900,425175900,1069,1068,1069,1060,4242
|
|
20240719,151800,420653242,1068,1068,1068,1068,4000
|
|
20240719,151700,416381242,1068,1068,1068,1068,2000
|
|
20240719,151600,414245242,1068,1068,1068,1068,0
|
|
20240719,151500,414245242,1068,1068,1068,1068,2100
|
|
20240719,151400,412002442,1068,1068,1068,1068,0
|
|
20240719,151300,412002442,1068,1067,1068,1067,2711
|
|
20240719,151200,409108095,1060,1067,1067,1060,5470
|
|
20240719,151100,403300745,1066,1060,1066,1060,16579
|
|
20240719,151000,385680332,1060,1055,1060,1055,2714
|
|
20240719,150900,382808844,1057,1057,1057,1057,300
|
|
20240719,150800,382491744,1055,1055,1055,1055,700
|
|
20240719,150700,381753244,1055,1055,1055,1055,881
|
|
20240719,150600,380823789,1055,1055,1055,1055,1000
|
|
20240719,150500,379768789,1053,1053,1053,1053,201
|
|
20240719,150400,379557136,1053,1053,1053,1053,999
|
|
20240719,150300,378505189,1053,1053,1053,1053,456
|
|
20240719,150200,378025021,1053,1053,1053,1053,0
|
|
20240719,150100,378025021,1053,1053,1053,1053,0
|
|
20240719,150000,378025021,1053,1053,1053,1053,42
|
|
20240719,145900,377980795,1050,1050,1050,1050,100
|
|
20240719,145800,377875795,1050,1050,1050,1050,0
|
|
20240719,145700,377875795,1050,1050,1050,1050,2
|
|
20240719,145600,377873695,1050,1052,1053,1050,8667
|
|
20240719,145500,368766908,1052,1052,1052,1052,0
|
|
20240719,145400,368766908,1052,1052,1052,1052,316
|
|
20240719,145300,368434476,1053,1053,1053,1053,0
|
|
20240719,145200,368434476,1053,1053,1053,1053,187
|
|
20240719,145100,368237565,1053,1053,1053,1053,0
|
|
20240719,145000,368237565,1053,1053,1053,1053,1000
|
|
20240719,144900,367184565,1053,1053,1053,1053,350
|
|
20240719,144800,366816015,1055,1055,1055,1055,13
|
|
20240719,144700,366802300,1055,1055,1055,1055,0
|
|
20240719,144600,366802300,1055,1055,1055,1055,0
|
|
20240719,144500,366802300,1055,1054,1055,1054,3592
|
|
20240719,144400,363014082,1053,1053,1053,1053,0
|
|
20240719,144300,363014082,1053,1053,1053,1053,0
|
|
20240719,144200,363014082,1053,1053,1053,1053,750
|
|
20240719,144100,362224332,1053,1053,1053,1053,1
|
|
20240719,144000,362223279,1049,1049,1049,1049,1400
|
|
20240719,143900,360754679,1051,1051,1051,1051,0
|
|
20240719,143800,360754679,1051,1051,1051,1051,0
|
|
20240719,143700,360754679,1051,1051,1051,1051,2701
|
|
20240719,143600,357915928,1049,1049,1049,1049,0
|
|
20240719,143500,357915928,1049,1049,1049,1049,844
|
|
20240719,143400,357030572,1049,1049,1049,1049,50
|
|
20240719,143300,356978122,1049,1049,1049,1049,1
|
|
20240719,143200,356977073,1044,1044,1044,1044,0
|
|
20240719,143100,356977073,1044,1044,1044,1044,0
|
|
20240719,143000,356977073,1044,1044,1044,1044,0
|
|
20240719,142900,356977073,1044,1045,1045,1044,1625
|
|
20240719,142800,355280073,1044,1044,1044,1044,0
|
|
20240719,142700,355280073,1044,1044,1044,1044,0
|
|
20240719,142600,355280073,1044,1044,1044,1044,0
|
|
20240719,142500,355280073,1044,1044,1044,1044,0
|
|
20240719,142400,355280073,1044,1044,1044,1044,0
|
|
20240719,142300,355280073,1044,1044,1049,1044,327
|
|
20240719,142200,354938675,1044,1044,1044,1044,2145
|
|
20240719,142100,352699295,1044,1044,1044,1044,0
|
|
20240719,142000,352699295,1044,1044,1044,1044,1
|
|
20240719,141900,352698251,1045,1045,1045,1045,0
|
|
20240719,141800,352698251,1045,1045,1045,1045,2193
|
|
20240719,141700,350406566,1046,1046,1046,1046,0
|
|
20240719,141600,350406566,1046,1046,1046,1046,0
|
|
20240719,141500,350406566,1046,1046,1046,1046,0
|
|
20240719,141400,350406566,1046,1046,1046,1046,0
|
|
20240719,141300,350406566,1046,1046,1046,1046,0
|
|
20240719,141200,350406566,1046,1046,1046,1046,0
|
|
20240719,141100,350406566,1046,1046,1046,1046,1077
|
|
20240719,141000,349280024,1046,1047,1047,1046,923
|
|
20240719,140900,348314143,1048,1048,1048,1048,200
|
|
20240719,140800,348104543,1049,1049,1049,1049,0
|
|
20240719,140700,348104543,1049,1049,1049,1049,0
|
|
20240719,140600,348104543,1049,1050,1050,1049,2000
|
|
20240719,140500,346005543,1052,1052,1052,1052,0
|
|
20240719,140400,346005543,1052,1052,1052,1052,0
|
|
20240719,140300,346005543,1052,1052,1052,1052,0
|
|
20240719,140200,346005543,1052,1052,1052,1052,0
|
|
20240719,140100,346005543,1052,1052,1052,1052,0
|
|
20240719,140000,346005543,1052,1052,1052,1052,0
|
|
20240719,135900,346005543,1052,1052,1052,1052,0
|
|
20240719,135800,346005543,1052,1052,1052,1052,2
|
|
20240719,135700,346003439,1047,1048,1048,1047,300
|
|
20240719,135600,345689320,1052,1052,1052,1052,10
|
|
20240719,135500,345678800,1054,1054,1054,1054,0
|
|
20240719,135400,345678800,1054,1054,1054,1054,0
|
|
20240719,135300,345678800,1054,1054,1054,1054,0
|
|
20240719,135200,345678800,1054,1054,1054,1054,0
|
|
20240719,135100,345678800,1054,1054,1054,1054,1
|
|
20240719,135000,345677746,1054,1054,1054,1054,0
|
|
20240719,134900,345677746,1054,1054,1054,1054,655
|
|
20240719,134800,344987376,1053,1053,1053,1053,0
|
|
20240719,134700,344987376,1053,1053,1053,1053,300
|
|
20240719,134600,344671476,1048,1048,1048,1048,502
|
|
20240719,134500,344145380,1054,1054,1054,1054,0
|
|
20240719,134400,344145380,1054,1054,1054,1054,4
|
|
20240719,134300,344141164,1054,1054,1054,1054,0
|
|
20240719,134200,344141164,1054,1054,1054,1054,1
|
|
20240719,134100,344140110,1055,1055,1055,1055,0
|
|
20240719,134000,344140110,1055,1055,1055,1055,0
|
|
20240719,133900,344140110,1055,1055,1055,1055,0
|
|
20240719,133800,344140110,1055,1055,1055,1055,0
|
|
20240719,133700,344140110,1055,1055,1055,1055,300
|
|
20240719,133600,343823610,1055,1055,1055,1055,5
|
|
20240719,133500,343818335,1055,1055,1055,1055,3655
|
|
20240719,133400,339962310,1055,1051,1055,1051,12828
|
|
20240719,133300,326465293,1051,1046,1051,1046,9672
|
|
20240719,133200,316319347,1041,1041,1041,1041,0
|
|
20240719,133100,316319347,1041,1044,1044,1041,739
|
|
20240719,133000,315549368,1043,1043,1043,1043,30
|
|
20240719,132900,315518078,1043,1043,1043,1043,0
|
|
20240719,132800,315518078,1043,1043,1043,1043,0
|
|
20240719,132700,315518078,1043,1043,1043,1043,0
|
|
20240719,132600,315518078,1043,1043,1043,1043,356
|
|
20240719,132500,315146770,1040,1040,1040,1040,0
|
|
20240719,132400,315146770,1040,1040,1040,1040,0
|
|
20240719,132300,315146770,1040,1040,1040,1040,0
|
|
20240719,132200,315146770,1040,1040,1040,1040,0
|
|
20240719,132100,315146770,1040,1040,1040,1040,100
|
|
20240719,132000,315042770,1040,1040,1040,1040,0
|
|
20240719,131900,315042770,1040,1040,1040,1040,0
|
|
20240719,131800,315042770,1040,1040,1040,1040,0
|
|
20240719,131700,315042770,1040,1040,1040,1040,0
|
|
20240719,131600,315042770,1040,1040,1040,1040,0
|
|
20240719,131500,315042770,1040,1040,1040,1040,0
|
|
20240719,131400,315042770,1040,1040,1040,1040,0
|
|
20240719,131300,315042770,1040,1040,1040,1040,0
|
|
20240719,131200,315042770,1040,1040,1040,1040,0
|
|
20240719,131100,315042770,1040,1040,1040,1040,20
|
|
20240719,131000,315021970,1040,1040,1040,1040,23
|
|
20240719,130900,314998050,1040,1040,1040,1040,0
|
|
20240719,130800,314998050,1040,1040,1040,1040,0
|
|
20240719,130700,314998050,1040,1040,1040,1040,0
|
|
20240719,130600,314998050,1040,1042,1042,1040,78
|
|
20240719,130500,314916927,1043,1042,1043,1042,185
|
|
20240719,130400,314724013,1040,1040,1040,1040,0
|
|
20240719,130300,314724013,1040,1040,1040,1040,0
|
|
20240719,130200,314724013,1040,1040,1040,1040,0
|
|
20240719,130100,314724013,1040,1040,1040,1040,0
|
|
20240719,130000,314724013,1040,1040,1040,1040,0
|
|
20240719,125900,314724013,1040,1040,1040,1040,0
|
|
20240719,125800,314724013,1040,1040,1040,1040,0
|
|
20240719,125700,314724013,1040,1041,1041,1040,1000
|
|
20240719,125600,313684012,1042,1042,1042,1042,0
|
|
20240719,125500,313684012,1042,1042,1042,1042,0
|
|
20240719,125400,313684012,1042,1042,1042,1042,0
|
|
20240719,125300,313684012,1042,1042,1042,1042,0
|
|
20240719,125200,313684012,1042,1042,1042,1042,0
|
|
20240719,125100,313684012,1042,1041,1042,1041,26
|
|
20240719,125000,313656944,1038,1038,1038,1038,100
|
|
20240719,124900,313553144,1043,1043,1043,1043,0
|
|
20240719,124800,313553144,1043,1043,1043,1043,0
|
|
20240719,124700,313553144,1043,1043,1043,1043,0
|
|
20240719,124600,313553144,1043,1043,1043,1043,0
|
|
20240719,124500,313553144,1043,1043,1043,1043,0
|
|
20240719,124400,313553144,1043,1043,1043,1043,0
|
|
20240719,124300,313553144,1043,1043,1043,1043,0
|
|
20240719,124200,313553144,1043,1043,1043,1043,0
|
|
20240719,124100,313553144,1043,1043,1043,1043,3
|
|
20240719,124000,313550015,1043,1043,1043,1043,18
|
|
20240719,123900,313531241,1037,1037,1037,1037,0
|
|
20240719,123800,313531241,1037,1037,1037,1037,0
|
|
20240719,123700,313531241,1037,1037,1037,1037,100
|
|
20240719,123600,313427541,1043,1043,1043,1043,4
|
|
20240719,123500,313423369,1035,1035,1035,1035,0
|
|
20240719,123400,313423369,1035,1035,1035,1035,0
|
|
20240719,123300,313423369,1035,1035,1035,1035,0
|
|
20240719,123200,313423369,1035,1035,1035,1035,0
|
|
20240719,123100,313423369,1035,1035,1035,1035,700
|
|
20240719,123000,312698869,1037,1037,1037,1037,0
|
|
20240719,122900,312698869,1037,1037,1037,1037,0
|
|
20240719,122800,312698869,1037,1037,1037,1037,0
|
|
20240719,122700,312698869,1037,1037,1037,1037,0
|
|
20240719,122600,312698869,1037,1037,1037,1037,0
|
|
20240719,122500,312698869,1037,1037,1037,1037,0
|
|
20240719,122400,312698869,1037,1039,1039,1037,447
|
|
20240719,122300,312235320,1039,1039,1039,1039,0
|
|
20240719,122200,312235320,1039,1039,1039,1039,0
|
|
20240719,122100,312235320,1039,1039,1039,1039,95
|
|
20240719,122000,312136615,1039,1039,1039,1039,0
|
|
20240719,121900,312136615,1039,1036,1040,1035,3697
|
|
20240719,121800,308308846,1035,1035,1035,1035,0
|
|
20240719,121700,308308846,1035,1035,1035,1035,0
|
|
20240719,121600,308308846,1035,1035,1035,1035,0
|
|
20240719,121500,308308846,1035,1035,1035,1035,0
|
|
20240719,121400,308308846,1035,1040,1040,1035,5900
|
|
20240719,121300,302192299,1046,1046,1046,1046,0
|
|
20240719,121200,302192299,1046,1046,1046,1046,0
|
|
20240719,121100,302192299,1046,1046,1046,1046,0
|
|
20240719,121000,302192299,1046,1046,1046,1046,0
|
|
20240719,120900,302192299,1046,1046,1046,1046,5
|
|
20240719,120800,302187069,1045,1045,1045,1045,0
|
|
20240719,120700,302187069,1045,1045,1045,1045,1920
|
|
20240719,120600,300180669,1045,1045,1045,1045,0
|
|
20240719,120500,300180669,1045,1045,1045,1045,0
|
|
20240719,120400,300180669,1045,1045,1045,1045,0
|
|
20240719,120300,300180669,1045,1045,1045,1045,0
|
|
20240719,120200,300180669,1045,1045,1045,1045,0
|
|
20240719,120100,300180669,1045,1045,1045,1045,0
|
|
20240719,120000,300180669,1045,1045,1045,1045,0
|
|
20240719,115900,300180669,1045,1045,1045,1045,0
|
|
20240719,115800,300180669,1045,1045,1045,1045,0
|
|
20240719,115700,300180669,1045,1045,1045,1045,0
|
|
20240719,115600,300180669,1045,1045,1045,1045,0
|
|
20240719,115500,300180669,1045,1045,1045,1045,2
|
|
20240719,115400,300178579,1045,1045,1045,1045,0
|
|
20240719,115300,300178579,1045,1045,1045,1045,4
|
|
20240719,115200,300174399,1047,1047,1047,1047,0
|
|
20240719,115100,300174399,1047,1047,1047,1047,0
|
|
20240719,115000,300174399,1047,1047,1047,1047,0
|
|
20240719,114900,300174399,1047,1047,1047,1047,0
|
|
20240719,114800,300174399,1047,1047,1047,1047,0
|
|
20240719,114700,300174399,1047,1047,1047,1047,0
|
|
20240719,114600,300174399,1047,1047,1047,1047,0
|
|
20240719,114500,300174399,1047,1047,1047,1047,0
|
|
20240719,114400,300174399,1047,1047,1047,1047,0
|
|
20240719,114300,300174399,1047,1047,1047,1047,0
|
|
20240719,114200,300174399,1047,1047,1047,1047,0
|
|
20240719,114100,300174399,1047,1037,1047,1037,5
|
|
20240719,114000,300169204,1047,1047,1047,1047,0
|
|
20240719,113900,300169204,1047,1047,1047,1047,0
|
|
20240719,113800,300169204,1047,1047,1047,1047,0
|
|
20240719,113700,300169204,1047,1047,1047,1047,0
|
|
20240719,113600,300169204,1047,1047,1047,1047,0
|
|
20240719,113500,300169204,1047,1047,1047,1047,11
|
|
20240719,113400,300157687,1037,1038,1038,1037,900
|
|
20240719,113300,299224344,1047,1047,1047,1047,0
|
|
20240719,113200,299224344,1047,1038,1047,1038,514
|
|
20240719,113100,298690686,1038,1039,1039,1038,600
|
|
20240719,113000,298067543,1040,1041,1041,1040,954
|
|
20240719,112900,297074883,1040,1040,1040,1040,0
|
|
20240719,112800,297074883,1040,1040,1040,1040,0
|
|
20240719,112700,297074883,1040,1040,1040,1040,0
|
|
20240719,112600,297074883,1040,1040,1040,1040,0
|
|
20240719,112500,297074883,1040,1040,1040,1040,0
|
|
20240719,112400,297074883,1040,1040,1040,1040,551
|
|
20240719,112300,296501843,1040,1040,1040,1040,0
|
|
20240719,112200,296501843,1040,1040,1040,1040,0
|
|
20240719,112100,296501843,1040,1040,1040,1040,713
|
|
20240719,112000,295760323,1040,1040,1040,1040,70
|
|
20240719,111900,295687523,1040,1048,1048,1040,21
|
|
20240719,111800,295665675,1048,1048,1048,1048,0
|
|
20240719,111700,295665675,1048,1048,1048,1048,0
|
|
20240719,111600,295665675,1048,1048,1048,1048,0
|
|
20240719,111500,295665675,1048,1048,1048,1048,0
|
|
20240719,111400,295665675,1048,1048,1048,1048,542
|
|
20240719,111300,295097659,1048,1048,1048,1048,0
|
|
20240719,111200,295097659,1048,1048,1048,1048,0
|
|
20240719,111100,295097659,1048,1048,1048,1048,0
|
|
20240719,111000,295097659,1048,1048,1048,1048,0
|
|
20240719,110900,295097659,1048,1048,1048,1048,183
|
|
20240719,110800,294905875,1048,1048,1048,1048,0
|
|
20240719,110700,294905875,1048,1048,1048,1048,0
|
|
20240719,110600,294905875,1048,1048,1048,1048,0
|
|
20240719,110500,294905875,1048,1048,1048,1048,0
|
|
20240719,110400,294905875,1048,1048,1048,1048,9
|
|
20240719,110300,294896443,1048,1048,1048,1048,0
|
|
20240719,110200,294896443,1048,1048,1048,1048,0
|
|
20240719,110100,294896443,1048,1048,1048,1048,0
|
|
20240719,110000,294896443,1048,1048,1048,1048,0
|
|
20240719,105900,294896443,1048,1048,1048,1048,0
|
|
20240719,105800,294896443,1048,1048,1048,1048,0
|
|
20240719,105700,294896443,1048,1048,1048,1048,0
|
|
20240719,105600,294896443,1048,1048,1048,1048,0
|
|
20240719,105500,294896443,1048,1048,1048,1048,0
|
|
20240719,105400,294896443,1048,1048,1048,1048,0
|
|
20240719,105300,294896443,1048,1048,1048,1048,500
|
|
20240719,105200,294372443,1048,1048,1048,1048,7
|
|
20240719,105100,294365107,1048,1048,1048,1048,5
|
|
20240719,105000,294359867,1048,1048,1048,1048,4
|
|
20240719,104900,294355675,1049,1048,1049,1048,501
|
|
20240719,104800,293830127,1049,1049,1049,1049,2000
|
|
20240719,104700,291732127,1049,1047,1049,1047,657
|
|
20240719,104600,291043298,1039,1039,1039,1039,0
|
|
20240719,104500,291043298,1039,1039,1039,1039,16
|
|
20240719,104400,291026674,1039,1039,1039,1039,0
|
|
20240719,104300,291026674,1039,1039,1039,1039,0
|
|
20240719,104200,291026674,1039,1039,1039,1039,0
|
|
20240719,104100,291026674,1039,1040,1040,1039,1777
|
|
20240719,104000,289179317,1040,1040,1040,1040,0
|
|
20240719,103900,289179317,1040,1040,1040,1040,0
|
|
20240719,103800,289179317,1040,1040,1040,1040,0
|
|
20240719,103700,289179317,1040,1040,1040,1040,0
|
|
20240719,103600,289179317,1040,1040,1040,1040,0
|
|
20240719,103500,289179317,1040,1039,1040,1039,2169
|
|
20240719,103400,286924816,1039,1039,1039,1039,0
|
|
20240719,103300,286924816,1039,1039,1039,1039,2
|
|
20240719,103200,286922738,1035,1039,1039,1035,11
|
|
20240719,103100,286911313,1038,1038,1038,1038,0
|
|
20240719,103000,286911313,1038,1038,1038,1038,9770
|
|
20240719,102900,276770053,1038,1036,1038,1036,200
|
|
20240719,102800,276562773,1036,1036,1036,1036,0
|
|
20240719,102700,276562773,1036,1036,1036,1036,402
|
|
20240719,102600,276146301,1036,1039,1039,1036,2023
|
|
20240719,102500,274047019,1040,1040,1040,1040,90
|
|
20240719,102400,273953419,1040,1042,1042,1040,575
|
|
20240719,102300,273354844,1045,1045,1045,1045,5
|
|
20240719,102200,273349619,1042,1042,1042,1042,0
|
|
20240719,102100,273349619,1042,1042,1042,1042,0
|
|
20240719,102000,273349619,1042,1042,1042,1042,390
|
|
20240719,101900,272943239,1042,1042,1042,1042,0
|
|
20240719,101800,272943239,1042,1042,1042,1042,0
|
|
20240719,101700,272943239,1042,1042,1042,1042,0
|
|
20240719,101600,272943239,1042,1042,1042,1042,110
|
|
20240719,101500,272828619,1041,1042,1042,1041,200
|
|
20240719,101400,272620280,1050,1049,1050,1049,107
|
|
20240719,101300,272508036,1042,1042,1042,1042,100
|
|
20240719,101200,272403836,1042,1042,1042,1042,17
|
|
20240719,101100,272386122,1050,1050,1050,1050,0
|
|
20240719,101000,272386122,1050,1050,1050,1050,0
|
|
20240719,100900,272386122,1050,1050,1050,1050,2
|
|
20240719,100800,272384022,1042,1042,1042,1042,0
|
|
20240719,100700,272384022,1042,1045,1045,1042,2000
|
|
20240719,100600,270298970,1045,1045,1045,1045,1
|
|
20240719,100500,270297925,1050,1050,1050,1050,0
|
|
20240719,100400,270297925,1050,1050,1050,1050,0
|
|
20240719,100300,270297925,1050,1050,1050,1050,1
|
|
20240719,100200,270296875,1050,1051,1051,1049,2001
|
|
20240719,100100,268195924,1051,1045,1051,1045,101
|
|
20240719,100000,268090373,1045,1051,1051,1045,3
|
|
20240719,095900,268087226,1048,1048,1048,1048,0
|
|
20240719,095800,268087226,1048,1047,1048,1047,291
|
|
20240719,095700,267782449,1052,1052,1052,1052,0
|
|
20240719,095600,267782449,1052,1048,1052,1048,1157
|
|
20240719,095500,266569909,1054,1054,1054,1054,0
|
|
20240719,095400,266569909,1054,1054,1054,1054,0
|
|
20240719,095300,266569909,1054,1054,1054,1054,0
|
|
20240719,095200,266569909,1054,1054,1054,1054,360
|
|
20240719,095100,266190469,1054,1054,1054,1054,500
|
|
20240719,095000,265663469,1054,1054,1054,1054,9551
|
|
20240719,094900,255596715,1055,1055,1055,1055,0
|
|
20240719,094800,255596715,1055,1055,1055,1055,0
|
|
20240719,094700,255596715,1055,1055,1055,1055,0
|
|
20240719,094600,255596715,1055,1055,1055,1055,0
|
|
20240719,094500,255596715,1055,1051,1055,1051,157
|
|
20240719,094400,255431108,1051,1051,1051,1051,1024
|
|
20240719,094300,254354884,1051,1050,1051,1050,1403
|
|
20240719,094200,252880401,1050,1050,1050,1050,4100
|
|
20240719,094100,248575401,1050,1050,1050,1050,40
|
|
20240719,094000,248533401,1050,1050,1050,1050,0
|
|
20240719,093900,248533401,1050,1050,1050,1050,110
|
|
20240719,093800,248417901,1050,1050,1050,1050,985
|
|
20240719,093700,247383651,1050,1050,1050,1050,2
|
|
20240719,093600,247381551,1051,1043,1051,1043,74483
|
|
20240719,093500,169182640,1043,1043,1043,1043,0
|
|
20240719,093400,169182640,1043,1043,1043,1043,0
|
|
20240719,093300,169182640,1043,1043,1043,1043,3000
|
|
20240719,093200,166053640,1045,1048,1048,1045,3001
|
|
20240719,093100,162914293,1050,1049,1050,1049,3600
|
|
20240719,093000,159135343,1048,1047,1048,1047,78
|
|
20240719,092900,159053602,1045,1044,1045,1044,1370
|
|
20240719,092800,157622722,1043,1043,1043,1043,4
|
|
20240719,092700,157618550,1043,1039,1043,1039,7457
|
|
20240719,092600,149851930,1034,1035,1035,1032,2368
|
|
20240719,092500,147404198,1035,1035,1035,1035,930
|
|
20240719,092400,146441648,1035,1035,1035,1035,2100
|
|
20240719,092300,144268148,1035,1030,1035,1030,408
|
|
20240719,092200,143846208,1030,1030,1030,1030,1400
|
|
20240719,092100,142404208,1025,1022,1025,1022,7748
|
|
20240719,092000,134470536,1022,1017,1022,1017,6769
|
|
20240719,091900,127567927,1017,1015,1017,1015,1186
|
|
20240719,091800,126363938,1015,1015,1015,1015,0
|
|
20240719,091700,126363938,1015,1010,1016,1005,20916
|
|
20240719,091600,105290739,1010,1016,1018,1010,11287
|
|
20240719,091500,93846717,1016,1010,1016,1010,9925
|
|
20240719,091400,83805955,1010,1006,1010,1006,7646
|
|
20240719,091300,76088607,1006,1006,1006,1006,8167
|
|
20240719,091200,67872605,1009,1009,1009,1006,5521
|
|
20240719,091100,62309332,1009,1011,1011,1009,5418
|
|
20240719,091000,56837767,1011,1010,1013,1010,3760
|
|
20240719,090900,53040055,1013,1017,1017,1011,8174
|
|
20240719,090800,44758875,1020,1020,1020,1020,1
|
|
20240719,090700,44757855,1020,1016,1020,1016,1153
|
|
20240719,090600,43586123,1016,1022,1022,1016,2443
|
|
20240719,090500,41100869,1020,1034,1034,1020,15070
|
|
20240719,090400,25694377,1025,1026,1029,1025,4023
|
|
20240719,090300,21568058,1029,1030,1030,1025,9670
|
|
20240719,090200,11630059,1029,1031,1031,1029,4597
|
|
20240719,090100,6896824,1030,1034,1043,1030,4998
|
|
20240719,090000,1743770,1036,1045,1045,1035,1674
|