598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,185500,694953196,1012,1012,1012,1012,18935
|
|
20240820,185400,694953196,1012,1012,1012,1012,0
|
|
20240820,185300,694953196,1012,1012,1012,1012,0
|
|
20240820,185200,694953196,1012,1012,1012,1012,0
|
|
20240820,185100,694953196,1012,1012,1012,1012,0
|
|
20240820,185000,694953196,1012,1012,1012,1012,0
|
|
20240820,184900,694953196,1012,1012,1012,1012,0
|
|
20240820,184800,694953196,1012,1012,1012,1012,0
|
|
20240820,184700,694953196,1012,1012,1012,1012,0
|
|
20240820,184600,694953196,1012,1012,1012,1012,0
|
|
20240820,184500,694953196,1012,1012,1012,1012,0
|
|
20240820,184400,694953196,1012,1012,1012,1012,0
|
|
20240820,184300,694953196,1012,1012,1012,1012,0
|
|
20240820,184200,694953196,1012,1012,1012,1012,0
|
|
20240820,184100,694953196,1012,1012,1012,1012,0
|
|
20240820,184000,694953196,1012,1012,1012,1012,0
|
|
20240820,183900,694953196,1012,1012,1012,1012,0
|
|
20240820,183800,694953196,1012,1012,1012,1012,0
|
|
20240820,183700,694953196,1012,1012,1012,1012,0
|
|
20240820,183600,694953196,1012,1012,1012,1012,0
|
|
20240820,183500,694953196,1012,1012,1012,1012,0
|
|
20240820,183400,694953196,1012,1012,1012,1012,0
|
|
20240820,183300,694953196,1012,1012,1012,1012,0
|
|
20240820,183200,694953196,1012,1012,1012,1012,0
|
|
20240820,183100,694953196,1012,1012,1012,1012,0
|
|
20240820,183000,694953196,1012,1012,1012,1012,0
|
|
20240820,182900,694953196,1012,1012,1012,1012,0
|
|
20240820,182800,694953196,1012,1012,1012,1012,0
|
|
20240820,182700,694953196,1012,1012,1012,1012,0
|
|
20240820,182600,694953196,1012,1012,1012,1012,0
|
|
20240820,182500,694953196,1012,1012,1012,1012,18935
|
|
20240820,182400,694953196,1012,1012,1012,1012,0
|
|
20240820,182300,694953196,1012,1012,1012,1012,0
|
|
20240820,182200,694953196,1012,1012,1012,1012,0
|
|
20240820,182100,694953196,1012,1012,1012,1012,0
|
|
20240820,182000,694953196,1012,1012,1012,1012,0
|
|
20240820,181900,694953196,1012,1012,1012,1012,0
|
|
20240820,181800,694953196,1012,1012,1012,1012,0
|
|
20240820,181700,694953196,1012,1012,1012,1012,0
|
|
20240820,181600,694953196,1012,1012,1012,1012,0
|
|
20240820,181500,694953196,1012,1012,1012,1012,0
|
|
20240820,181400,694953196,1012,1012,1012,1012,0
|
|
20240820,181300,694953196,1012,1012,1012,1012,0
|
|
20240820,181200,694953196,1012,1012,1012,1012,0
|
|
20240820,181100,694953196,1012,1012,1012,1012,0
|
|
20240820,181000,694953196,1012,1012,1012,1012,0
|
|
20240820,180900,694953196,1012,1012,1012,1012,0
|
|
20240820,180800,694953196,1012,1012,1012,1012,0
|
|
20240820,180700,694953196,1012,1012,1012,1012,0
|
|
20240820,180600,694953196,1012,1012,1012,1012,0
|
|
20240820,180500,694953196,1012,1012,1012,1012,0
|
|
20240820,180400,694953196,1012,1012,1012,1012,0
|
|
20240820,180300,694953196,1012,1012,1012,1012,0
|
|
20240820,180200,694953196,1012,1012,1012,1012,0
|
|
20240820,180100,694953196,1012,1012,1012,1012,0
|
|
20240820,180000,694953196,1012,1012,1012,1012,0
|
|
20240820,175900,694953196,1012,1012,1012,1012,0
|
|
20240820,175800,694953196,1012,1012,1012,1012,0
|
|
20240820,175700,694953196,1012,1012,1012,1012,0
|
|
20240820,175600,694953196,1012,1012,1012,1012,0
|
|
20240820,175500,694953196,1012,1012,1012,1012,18935
|
|
20240820,175400,694953196,1012,1012,1012,1012,0
|
|
20240820,175300,694953196,1012,1012,1012,1012,0
|
|
20240820,175200,694953196,1012,1012,1012,1012,0
|
|
20240820,175100,694953196,1012,1012,1012,1012,0
|
|
20240820,175000,694953196,1012,1012,1012,1012,0
|
|
20240820,174900,694953196,1012,1012,1012,1012,0
|
|
20240820,174800,694953196,1012,1012,1012,1012,0
|
|
20240820,174700,694953196,1012,1012,1012,1012,0
|
|
20240820,174600,694953196,1012,1012,1012,1012,0
|
|
20240820,174500,694953196,1012,1012,1012,1012,0
|
|
20240820,174400,694953196,1012,1012,1012,1012,0
|
|
20240820,174300,694953196,1012,1012,1012,1012,0
|
|
20240820,174200,694953196,1012,1012,1012,1012,0
|
|
20240820,174100,694953196,1012,1012,1012,1012,0
|
|
20240820,174000,694953196,1012,1012,1012,1012,0
|
|
20240820,173900,694953196,1012,1012,1012,1012,0
|
|
20240820,173800,694953196,1012,1012,1012,1012,0
|
|
20240820,173700,694953196,1012,1012,1012,1012,0
|
|
20240820,173600,694953196,1012,1012,1012,1012,0
|
|
20240820,173500,694953196,1012,1012,1012,1012,0
|
|
20240820,173400,694953196,1012,1012,1012,1012,0
|
|
20240820,173300,694953196,1012,1012,1012,1012,0
|
|
20240820,173200,694953196,1012,1012,1012,1012,0
|
|
20240820,173100,694953196,1012,1012,1012,1012,0
|
|
20240820,173000,694953196,1012,1012,1012,1012,0
|
|
20240820,172900,694953196,1012,1012,1012,1012,0
|
|
20240820,172800,694953196,1012,1012,1012,1012,0
|
|
20240820,172700,694953196,1012,1012,1012,1012,0
|
|
20240820,172600,694953196,1012,1012,1012,1012,0
|
|
20240820,172500,694953196,1012,1012,1012,1012,18935
|
|
20240820,172400,694953196,1012,1012,1012,1012,0
|
|
20240820,172300,694953196,1012,1012,1012,1012,0
|
|
20240820,172200,694953196,1012,1012,1012,1012,0
|
|
20240820,172100,694953196,1012,1012,1012,1012,0
|
|
20240820,172000,694953196,1012,1012,1012,1012,0
|
|
20240820,171900,694953196,1012,1012,1012,1012,0
|
|
20240820,171800,694953196,1012,1012,1012,1012,0
|
|
20240820,171700,694953196,1012,1012,1012,1012,0
|
|
20240820,171600,694953196,1012,1012,1012,1012,0
|
|
20240820,171500,694953196,1012,1012,1012,1012,0
|
|
20240820,171400,694953196,1012,1012,1012,1012,0
|
|
20240820,171300,694953196,1012,1012,1012,1012,0
|
|
20240820,171200,694953196,1012,1012,1012,1012,0
|
|
20240820,171100,694953196,1012,1012,1012,1012,0
|
|
20240820,171000,694953196,1012,1012,1012,1012,0
|
|
20240820,170900,694953196,1012,1012,1012,1012,0
|
|
20240820,170800,694953196,1012,1012,1012,1012,0
|
|
20240820,170700,694953196,1012,1012,1012,1012,0
|
|
20240820,170600,694953196,1012,1012,1012,1012,0
|
|
20240820,170500,694953196,1012,1012,1012,1012,0
|
|
20240820,170400,694953196,1012,1012,1012,1012,0
|
|
20240820,170300,694953196,1012,1012,1012,1012,0
|
|
20240820,170200,694953196,1012,1012,1012,1012,0
|
|
20240820,170100,694953196,1012,1012,1012,1012,0
|
|
20240820,170000,694953196,1012,1012,1012,1012,0
|
|
20240820,165900,694953196,1012,1012,1012,1012,0
|
|
20240820,165800,694953196,1012,1012,1012,1012,0
|
|
20240820,165700,694953196,1012,1012,1012,1012,0
|
|
20240820,165600,694953196,1012,1012,1012,1012,0
|
|
20240820,165500,694953196,1012,1012,1012,1012,18935
|
|
20240820,165400,694953196,1012,1012,1012,1012,0
|
|
20240820,165300,694953196,1012,1012,1012,1012,0
|
|
20240820,165200,694953196,1012,1012,1012,1012,0
|
|
20240820,165100,694953196,1012,1012,1012,1012,0
|
|
20240820,165000,694953196,1012,1012,1012,1012,0
|
|
20240820,164900,694953196,1012,1012,1012,1012,0
|
|
20240820,164800,694953196,1012,1012,1012,1012,0
|
|
20240820,164700,694953196,1012,1012,1012,1012,0
|
|
20240820,164600,694953196,1012,1012,1012,1012,0
|
|
20240820,164500,694953196,1012,1012,1012,1012,0
|
|
20240820,164400,694953196,1012,1012,1012,1012,0
|
|
20240820,164300,694953196,1012,1012,1012,1012,0
|
|
20240820,164200,694953196,1012,1012,1012,1012,0
|
|
20240820,164100,694953196,1012,1012,1012,1012,0
|
|
20240820,164000,694953196,1012,1012,1012,1012,0
|
|
20240820,163900,694953196,1012,1012,1012,1012,0
|
|
20240820,163800,694953196,1012,1012,1012,1012,0
|
|
20240820,163700,694953196,1012,1012,1012,1012,0
|
|
20240820,163600,694953196,1012,1012,1012,1012,0
|
|
20240820,163500,694953196,1012,1012,1012,1012,0
|
|
20240820,163400,694953196,1012,1012,1012,1012,0
|
|
20240820,163300,694953196,1012,1012,1012,1012,0
|
|
20240820,163200,694953196,1012,1012,1012,1012,0
|
|
20240820,163100,694953196,1012,1012,1012,1012,0
|
|
20240820,163000,694953196,1012,1012,1012,1012,0
|
|
20240820,162900,694953196,1012,1012,1012,1012,0
|
|
20240820,162800,694953196,1012,1012,1012,1012,0
|
|
20240820,162700,694953196,1012,1012,1012,1012,0
|
|
20240820,162600,694953196,1012,1012,1012,1012,0
|
|
20240820,162500,694953196,1012,1012,1012,1012,18935
|
|
20240820,162400,694953196,1012,1012,1012,1012,0
|
|
20240820,162300,694953196,1012,1012,1012,1012,0
|
|
20240820,162200,694953196,1012,1012,1012,1012,0
|
|
20240820,162100,694953196,1012,1012,1012,1012,0
|
|
20240820,162000,694953196,1012,1012,1012,1012,0
|
|
20240820,161900,694953196,1012,1012,1012,1012,0
|
|
20240820,161800,694953196,1012,1012,1012,1012,0
|
|
20240820,161700,694953196,1012,1012,1012,1012,0
|
|
20240820,161600,694953196,1012,1012,1012,1012,0
|
|
20240820,161500,694953196,1012,1012,1012,1012,0
|
|
20240820,161400,694953196,1012,1012,1012,1012,0
|
|
20240820,161300,694953196,1012,1012,1012,1012,0
|
|
20240820,161200,694953196,1012,1012,1012,1012,0
|
|
20240820,161100,694953196,1012,1012,1012,1012,0
|
|
20240820,161000,694953196,1012,1012,1012,1012,0
|
|
20240820,160900,694953196,1012,1012,1012,1012,0
|
|
20240820,160800,694953196,1012,1012,1012,1012,0
|
|
20240820,160700,694953196,1012,1012,1012,1012,0
|
|
20240820,160600,694953196,1012,1012,1012,1012,0
|
|
20240820,160500,694953196,1012,1012,1012,1012,0
|
|
20240820,160400,694953196,1012,1012,1012,1012,0
|
|
20240820,160300,694953196,1012,1012,1012,1012,0
|
|
20240820,160200,694953196,1012,1012,1012,1012,0
|
|
20240820,160100,694953196,1012,1012,1012,1012,0
|
|
20240820,160000,694953196,1012,1012,1012,1012,0
|
|
20240820,155900,694953196,1012,1012,1012,1012,0
|
|
20240820,155800,694953196,1012,1012,1012,1012,0
|
|
20240820,155700,694953196,1012,1012,1012,1012,0
|
|
20240820,155600,694953196,1012,1012,1012,1012,0
|
|
20240820,155500,694953196,1012,1012,1012,1012,18935
|
|
20240820,155400,694953196,1012,1012,1012,1012,0
|
|
20240820,155300,694953196,1012,1012,1012,1012,0
|
|
20240820,155200,694953196,1012,1012,1012,1012,0
|
|
20240820,155100,694953196,1012,1012,1012,1012,0
|
|
20240820,155000,694953196,1012,1012,1012,1012,0
|
|
20240820,154900,694953196,1012,1012,1012,1012,0
|
|
20240820,154800,694953196,1012,1012,1012,1012,0
|
|
20240820,154700,694953196,1012,1012,1012,1012,0
|
|
20240820,154600,694953196,1012,1012,1012,1012,0
|
|
20240820,154500,694953196,1012,1012,1012,1012,0
|
|
20240820,154400,694953196,1012,1012,1012,1012,0
|
|
20240820,154300,694953196,1012,1012,1012,1012,0
|
|
20240820,154200,694953196,1012,1012,1012,1012,0
|
|
20240820,154100,694953196,1012,1012,1012,1012,0
|
|
20240820,154000,694953196,1012,1012,1012,1012,0
|
|
20240820,153900,694953196,1012,1012,1012,1012,0
|
|
20240820,153800,694953196,1012,1012,1012,1012,0
|
|
20240820,153700,694953196,1012,1012,1012,1012,0
|
|
20240820,153600,694953196,1012,1012,1012,1012,0
|
|
20240820,153500,694953196,1012,1012,1012,1012,0
|
|
20240820,153400,694953196,1012,1012,1012,1012,0
|
|
20240820,153300,694953196,1012,1012,1012,1012,0
|
|
20240820,153200,694953196,1012,1012,1012,1012,0
|
|
20240820,153100,694953196,1012,1012,1012,1012,0
|
|
20240820,153000,694953196,1012,1012,1012,1012,18935
|
|
20240820,152900,675790976,1011,1011,1011,1011,0
|
|
20240820,152800,675790976,1011,1011,1011,1011,0
|
|
20240820,152700,675790976,1011,1011,1011,1011,0
|
|
20240820,152600,675790976,1011,1011,1011,1011,0
|
|
20240820,152500,675790976,1011,1011,1011,1011,0
|
|
20240820,152400,675790976,1011,1011,1011,1011,0
|
|
20240820,152300,675790976,1011,1011,1011,1011,0
|
|
20240820,152200,675790976,1011,1011,1011,1011,0
|
|
20240820,152100,675790976,1011,1011,1011,1011,0
|
|
20240820,152000,675790976,1011,1011,1011,1011,0
|
|
20240820,151900,675790976,1011,1010,1011,1010,1960
|
|
20240820,151800,673811373,1010,1005,1010,1005,3867
|
|
20240820,151700,669906574,1005,1009,1009,1005,1001
|
|
20240820,151600,668896569,1009,1009,1009,1009,0
|
|
20240820,151500,668896569,1009,1004,1009,1004,9947
|
|
20240820,151400,658878545,1004,1004,1004,1004,0
|
|
20240820,151300,658878545,1004,1007,1007,1004,2116
|
|
20240820,151200,656748063,1007,1007,1007,1007,0
|
|
20240820,151100,656748063,1007,1005,1007,1005,1901
|
|
20240820,151000,654837556,1005,1005,1005,1005,636
|
|
20240820,150900,654198376,1007,1007,1007,1007,0
|
|
20240820,150800,654198376,1007,1007,1007,1007,60
|
|
20240820,150700,654137956,1007,1006,1007,1005,1143
|
|
20240820,150600,652988616,1006,1006,1006,1006,506
|
|
20240820,150500,652479580,1007,1007,1007,1007,0
|
|
20240820,150400,652479580,1007,1007,1007,1007,2
|
|
20240820,150300,652477566,1007,1006,1007,1006,1001
|
|
20240820,150200,651470559,1006,1006,1006,1006,3764
|
|
20240820,150100,647683975,1006,1006,1006,1006,100
|
|
20240820,150000,647583375,1005,1005,1005,1005,2996
|
|
20240820,145900,644572395,1005,1005,1005,1004,1100
|
|
20240820,145800,643467295,1005,1005,1005,1005,800
|
|
20240820,145700,642663295,1005,1005,1005,1005,70
|
|
20240820,145600,642592945,1005,1005,1005,1005,0
|
|
20240820,145500,642592945,1005,1005,1005,1005,0
|
|
20240820,145400,642592945,1005,1005,1005,1005,200
|
|
20240820,145300,642391945,1005,1005,1005,1005,0
|
|
20240820,145200,642391945,1005,1005,1005,1005,1
|
|
20240820,145100,642390940,1004,1004,1004,1004,0
|
|
20240820,145000,642390940,1004,1004,1004,1004,0
|
|
20240820,144900,642390940,1004,1004,1004,1004,0
|
|
20240820,144800,642390940,1004,1004,1004,1004,0
|
|
20240820,144700,642390940,1004,1004,1004,1004,0
|
|
20240820,144600,642390940,1004,1004,1004,1004,1000
|
|
20240820,144500,641386940,1006,1006,1006,1006,98
|
|
20240820,144400,641288352,1004,1004,1004,1004,1000
|
|
20240820,144300,640284352,1006,1006,1006,1006,0
|
|
20240820,144200,640284352,1006,1006,1006,1006,0
|
|
20240820,144100,640284352,1006,1006,1006,1006,0
|
|
20240820,144000,640284352,1006,1006,1006,1006,0
|
|
20240820,143900,640284352,1006,1006,1006,1006,0
|
|
20240820,143800,640284352,1006,1003,1006,1003,2
|
|
20240820,143700,640282343,1006,1005,1006,1005,8
|
|
20240820,143600,640274300,1006,1006,1006,1006,0
|
|
20240820,143500,640274300,1006,1006,1006,1006,1
|
|
20240820,143400,640273294,1003,1003,1003,1003,50
|
|
20240820,143300,640223144,1006,1006,1006,1006,0
|
|
20240820,143200,640223144,1006,1006,1006,1006,4
|
|
20240820,143100,640219120,1006,1006,1006,1006,100
|
|
20240820,143000,640118520,1006,1006,1006,1006,0
|
|
20240820,142900,640118520,1006,1006,1006,1006,1
|
|
20240820,142800,640117514,1001,1006,1006,1001,11434
|
|
20240820,142700,628641613,1006,1006,1006,1006,2000
|
|
20240820,142600,626629613,1006,1006,1006,1006,1000
|
|
20240820,142500,625623613,1006,1006,1006,1003,5
|
|
20240820,142400,625618586,1003,1003,1003,1003,3
|
|
20240820,142300,625615577,1006,1006,1006,1006,0
|
|
20240820,142200,625615577,1006,1006,1006,1006,0
|
|
20240820,142100,625615577,1006,1006,1006,1006,0
|
|
20240820,142000,625615577,1006,1006,1006,1006,0
|
|
20240820,141900,625615577,1006,1006,1006,1006,1
|
|
20240820,141800,625614571,1005,1006,1006,1005,301
|
|
20240820,141700,625312065,1005,1005,1005,1005,500
|
|
20240820,141600,624809565,1005,1005,1005,1005,1
|
|
20240820,141500,624808560,1003,1005,1005,1003,1085
|
|
20240820,141400,623720205,1005,1005,1005,1005,50
|
|
20240820,141300,623669955,1005,1005,1005,1005,59
|
|
20240820,141200,623610660,1007,1007,1007,1007,0
|
|
20240820,141100,623610660,1007,1007,1007,1007,0
|
|
20240820,141000,623610660,1007,1007,1007,1007,0
|
|
20240820,140900,623610660,1007,1007,1007,1007,0
|
|
20240820,140800,623610660,1007,1007,1007,1007,4
|
|
20240820,140700,623606632,1008,1008,1008,1008,0
|
|
20240820,140600,623606632,1008,1008,1008,1008,0
|
|
20240820,140500,623606632,1008,1008,1008,1008,0
|
|
20240820,140400,623606632,1008,1008,1008,1008,1
|
|
20240820,140300,623605624,1008,1008,1008,1008,1
|
|
20240820,140200,623604616,1002,1002,1002,1002,0
|
|
20240820,140100,623604616,1002,1002,1002,1002,0
|
|
20240820,140000,623604616,1002,1002,1002,1002,0
|
|
20240820,135900,623604616,1002,1002,1002,1002,0
|
|
20240820,135800,623604616,1002,1002,1002,1002,10000
|
|
20240820,135700,613584616,1009,1009,1009,1009,0
|
|
20240820,135600,613584616,1009,1009,1009,1009,1
|
|
20240820,135500,613583607,1002,1002,1002,1002,0
|
|
20240820,135400,613583607,1002,1002,1002,1002,4000
|
|
20240820,135300,609575607,1003,1003,1003,1003,0
|
|
20240820,135200,609575607,1003,1003,1003,1003,0
|
|
20240820,135100,609575607,1003,1003,1003,1003,0
|
|
20240820,135000,609575607,1003,1003,1003,1003,1
|
|
20240820,134900,609574604,1011,1011,1011,1011,0
|
|
20240820,134800,609574604,1011,1011,1011,1011,5
|
|
20240820,134700,609569549,1011,1011,1011,1011,5
|
|
20240820,134600,609564494,1011,1010,1011,1010,11
|
|
20240820,134500,609553382,1000,1006,1006,1000,10000
|
|
20240820,134400,599534093,1011,1011,1011,1011,0
|
|
20240820,134300,599534093,1011,1011,1011,1011,1
|
|
20240820,134200,599533082,1006,1006,1006,1006,0
|
|
20240820,134100,599533082,1006,1011,1011,1006,101
|
|
20240820,134000,599431471,1006,1006,1006,1006,0
|
|
20240820,133900,599431471,1006,1006,1006,1006,200
|
|
20240820,133800,599230271,1011,1011,1011,1011,0
|
|
20240820,133700,599230271,1011,1011,1011,1011,0
|
|
20240820,133600,599230271,1011,1011,1011,1011,0
|
|
20240820,133500,599230271,1011,1011,1011,1011,0
|
|
20240820,133400,599230271,1011,1011,1011,1011,0
|
|
20240820,133300,599230271,1011,1011,1011,1011,1002
|
|
20240820,133200,598217249,1011,1011,1011,1011,0
|
|
20240820,133100,598217249,1011,1011,1011,1011,0
|
|
20240820,133000,598217249,1011,1011,1011,1011,9
|
|
20240820,132900,598208150,1011,1011,1011,1011,1
|
|
20240820,132800,598207139,1011,1010,1011,1010,5000
|
|
20240820,132700,593155206,1006,1006,1006,1006,312
|
|
20240820,132600,592841334,1006,1006,1006,1006,0
|
|
20240820,132500,592841334,1006,1006,1006,1006,0
|
|
20240820,132400,592841334,1006,1006,1006,1006,0
|
|
20240820,132300,592841334,1006,1006,1006,1006,0
|
|
20240820,132200,592841334,1006,1007,1007,1006,2000
|
|
20240820,132100,590829035,1009,1009,1009,1009,0
|
|
20240820,132000,590829035,1009,1009,1009,1009,0
|
|
20240820,131900,590829035,1009,1009,1009,1009,0
|
|
20240820,131800,590829035,1009,1009,1009,1009,5055
|
|
20240820,131700,585728540,1007,1007,1007,1007,0
|
|
20240820,131600,585728540,1007,1007,1007,1007,0
|
|
20240820,131500,585728540,1007,1007,1007,1007,0
|
|
20240820,131400,585728540,1007,1006,1007,1006,66
|
|
20240820,131300,585662090,1007,1007,1007,1007,0
|
|
20240820,131200,585662090,1007,1006,1007,1005,10040
|
|
20240820,131100,575571756,1006,1006,1006,1006,0
|
|
20240820,131000,575571756,1006,1006,1006,1006,0
|
|
20240820,130900,575571756,1006,1006,1006,1006,0
|
|
20240820,130800,575571756,1006,1006,1006,1006,141
|
|
20240820,130700,575429910,1006,1006,1006,1006,204
|
|
20240820,130600,575224686,1007,1007,1007,1007,6
|
|
20240820,130500,575218644,1007,1007,1007,1007,402
|
|
20240820,130400,574813830,1008,1008,1008,1008,827
|
|
20240820,130300,573980214,1011,1011,1011,1011,3
|
|
20240820,130200,573977181,1011,1011,1011,1011,0
|
|
20240820,130100,573977181,1011,1008,1011,1008,3000
|
|
20240820,130000,570945735,1008,1008,1008,1008,34
|
|
20240820,125900,570911463,1008,1008,1008,1008,0
|
|
20240820,125800,570911463,1008,1008,1008,1008,0
|
|
20240820,125700,570911463,1008,1008,1008,1008,0
|
|
20240820,125600,570911463,1008,1008,1008,1008,0
|
|
20240820,125500,570911463,1008,1008,1008,1008,1920
|
|
20240820,125400,568976103,1009,1009,1009,1009,1523
|
|
20240820,125300,567439396,1010,1010,1010,1010,40
|
|
20240820,125200,567398996,1010,1010,1010,1010,100
|
|
20240820,125100,567297996,1009,1009,1009,1009,100
|
|
20240820,125000,567197096,1012,1012,1012,1012,0
|
|
20240820,124900,567197096,1012,1012,1012,1012,0
|
|
20240820,124800,567197096,1012,1012,1012,1012,0
|
|
20240820,124700,567197096,1012,1012,1012,1012,0
|
|
20240820,124600,567197096,1012,1011,1012,1011,2
|
|
20240820,124500,567195073,1007,1007,1007,1007,0
|
|
20240820,124400,567195073,1007,1007,1007,1007,0
|
|
20240820,124300,567195073,1007,1007,1007,1007,4010
|
|
20240820,124200,563157003,1011,1011,1011,1011,2627
|
|
20240820,124100,560501106,1010,1007,1010,1007,13826
|
|
20240820,124000,546549048,1007,1007,1007,1007,100
|
|
20240820,123900,546448348,1007,1007,1007,1007,0
|
|
20240820,123800,546448348,1007,1007,1007,1007,0
|
|
20240820,123700,546448348,1007,1006,1007,1006,3342
|
|
20240820,123600,543084572,1006,1006,1006,1006,0
|
|
20240820,123500,543084572,1006,1006,1006,1006,2500
|
|
20240820,123400,540569572,1006,1006,1006,1006,1
|
|
20240820,123300,540568566,1000,1000,1000,1000,0
|
|
20240820,123200,540568566,1000,1000,1000,1000,0
|
|
20240820,123100,540568566,1000,1000,1000,1000,0
|
|
20240820,123000,540568566,1000,1000,1000,1000,7
|
|
20240820,122900,540561566,1006,1005,1006,1005,500
|
|
20240820,122800,540058655,1005,1000,1005,1000,171
|
|
20240820,122700,539887650,1000,1000,1000,1000,0
|
|
20240820,122600,539887650,1000,1000,1000,1000,200
|
|
20240820,122500,539687650,1000,1000,1000,1000,0
|
|
20240820,122400,539687650,1000,1004,1004,1000,40542
|
|
20240820,122300,499133807,1007,1007,1007,1007,0
|
|
20240820,122200,499133807,1007,1007,1007,1007,0
|
|
20240820,122100,499133807,1007,1007,1007,1007,0
|
|
20240820,122000,499133807,1007,1007,1007,1007,0
|
|
20240820,121900,499133807,1007,1007,1007,1007,0
|
|
20240820,121800,499133807,1007,1007,1007,1007,1477
|
|
20240820,121700,497646468,1007,1007,1007,1007,0
|
|
20240820,121600,497646468,1007,1007,1007,1007,0
|
|
20240820,121500,497646468,1007,1007,1007,1007,1
|
|
20240820,121400,497645461,1006,1006,1006,1006,4000
|
|
20240820,121300,493621461,1007,1007,1007,1007,2111
|
|
20240820,121200,491495684,1007,1007,1007,1007,0
|
|
20240820,121100,491495684,1007,1006,1007,1006,2596
|
|
20240820,121000,488882012,1007,1007,1007,1007,0
|
|
20240820,120900,488882012,1007,1007,1007,1007,0
|
|
20240820,120800,488882012,1007,1007,1007,1007,0
|
|
20240820,120700,488882012,1007,1007,1007,1007,0
|
|
20240820,120600,488882012,1007,1007,1007,1007,0
|
|
20240820,120500,488882012,1007,1007,1007,1007,1000
|
|
20240820,120400,487875012,1007,1007,1007,1007,1000
|
|
20240820,120300,486868012,1000,1000,1000,1000,0
|
|
20240820,120200,486868012,1000,1000,1000,1000,0
|
|
20240820,120100,486868012,1000,1000,1000,1000,0
|
|
20240820,120000,486868012,1000,1000,1000,1000,0
|
|
20240820,115900,486868012,1000,1000,1000,1000,0
|
|
20240820,115800,486868012,1000,1000,1000,1000,0
|
|
20240820,115700,486868012,1000,1000,1000,1000,100
|
|
20240820,115600,486768012,1009,1002,1009,1002,10038
|
|
20240820,115500,476651130,1002,1002,1002,1002,0
|
|
20240820,115400,476651130,1002,1002,1002,1002,10
|
|
20240820,115300,476641110,1002,1002,1002,1002,0
|
|
20240820,115200,476641110,1002,1002,1002,1002,0
|
|
20240820,115100,476641110,1002,1002,1002,1002,5
|
|
20240820,115000,476636100,998,999,999,998,15100
|
|
20240820,114900,461564174,1000,1000,1000,1000,20
|
|
20240820,114800,461544174,1000,1001,1001,1000,5051
|
|
20240820,114700,456493123,1003,1003,1003,1003,0
|
|
20240820,114600,456493123,1003,1003,1003,1003,1840
|
|
20240820,114500,454647603,1003,1003,1003,1003,100
|
|
20240820,114400,454547303,1003,1003,1003,1003,0
|
|
20240820,114300,454547303,1003,1006,1006,1003,2504
|
|
20240820,114200,452035125,1006,1006,1006,1006,50
|
|
20240820,114100,451984825,1006,1006,1006,1006,1
|
|
20240820,114000,451983819,1004,1004,1004,1004,991
|
|
20240820,113900,450988855,1006,1006,1006,1006,0
|
|
20240820,113800,450988855,1006,1006,1006,1006,0
|
|
20240820,113700,450988855,1006,1005,1006,1005,2
|
|
20240820,113600,450986844,1006,1006,1006,1006,0
|
|
20240820,113500,450986844,1006,1006,1006,1006,0
|
|
20240820,113400,450986844,1006,1006,1006,1006,0
|
|
20240820,113300,450986844,1006,1006,1006,1006,1
|
|
20240820,113200,450985838,1003,1006,1006,1003,1010
|
|
20240820,113100,449972778,1007,1007,1007,1007,12
|
|
20240820,113000,449960694,1008,1008,1008,1008,0
|
|
20240820,112900,449960694,1008,1008,1008,1008,1
|
|
20240820,112800,449959686,1003,1004,1004,1003,872
|
|
20240820,112700,449084971,1004,1005,1008,1004,101
|
|
20240820,112600,448983172,1009,1003,1009,1003,7001
|
|
20240820,112500,441961163,1009,1009,1009,1009,0
|
|
20240820,112400,441961163,1009,1009,1009,1009,1
|
|
20240820,112300,441960154,1006,1006,1006,1006,29
|
|
20240820,112200,441930980,1006,1006,1006,1006,0
|
|
20240820,112100,441930980,1006,1006,1006,1006,0
|
|
20240820,112000,441930980,1006,1007,1007,1006,1002
|
|
20240820,111900,440922967,1008,1008,1008,1008,500
|
|
20240820,111800,440418967,1007,1007,1007,1007,300
|
|
20240820,111700,440116867,1006,1006,1006,1006,0
|
|
20240820,111600,440116867,1006,1006,1006,1006,0
|
|
20240820,111500,440116867,1006,1006,1006,1006,0
|
|
20240820,111400,440116867,1006,1006,1006,1006,0
|
|
20240820,111300,440116867,1006,1006,1006,1006,0
|
|
20240820,111200,440116867,1006,1000,1006,1000,3543
|
|
20240820,111100,436552729,1000,1000,1000,1000,0
|
|
20240820,111000,436552729,1000,1000,1000,1000,0
|
|
20240820,110900,436552729,1000,1000,1000,1000,293
|
|
20240820,110800,436259729,1006,1005,1006,1005,1231
|
|
20240820,110700,435021393,1006,1005,1006,1005,19962
|
|
20240820,110600,414958558,1005,999,1005,999,106
|
|
20240820,110500,414852214,999,999,999,999,0
|
|
20240820,110400,414852214,999,1005,1005,999,98
|
|
20240820,110300,414754252,1006,1006,1006,1006,0
|
|
20240820,110200,414754252,1006,1006,1006,1006,0
|
|
20240820,110100,414754252,1006,1006,1006,1006,0
|
|
20240820,110000,414754252,1006,1005,1006,1005,1000
|
|
20240820,105900,413748253,1006,1006,1006,1006,0
|
|
20240820,105800,413748253,1006,1003,1006,1003,1000
|
|
20240820,105700,412742913,1003,1003,1003,1003,0
|
|
20240820,105600,412742913,1003,1003,1003,1003,89
|
|
20240820,105500,412653646,998,998,998,998,0
|
|
20240820,105400,412653646,998,999,999,998,2105
|
|
20240820,105300,410552360,1003,1001,1003,999,2312
|
|
20240820,105200,408240048,1001,1001,1001,1001,1278
|
|
20240820,105100,406960770,1002,1003,1003,1002,2894
|
|
20240820,105000,404058962,1003,1003,1003,1003,200
|
|
20240820,104900,403858362,1008,1008,1008,1008,20
|
|
20240820,104800,403838202,1003,1003,1003,1003,0
|
|
20240820,104700,403838202,1003,1003,1003,1003,0
|
|
20240820,104600,403838202,1003,1003,1003,1003,0
|
|
20240820,104500,403838202,1003,1003,1003,1003,445
|
|
20240820,104400,403391867,1010,1010,1010,1010,200
|
|
20240820,104300,403189867,1011,1011,1011,1011,0
|
|
20240820,104200,403189867,1011,1011,1011,1011,0
|
|
20240820,104100,403189867,1011,1011,1011,1011,3
|
|
20240820,104000,403186834,1011,1009,1012,1009,10039
|
|
20240820,103900,393038024,1008,998,1009,997,16217
|
|
20240820,103800,376779750,998,999,999,998,2723
|
|
20240820,103700,374061196,1000,1001,1001,1000,699
|
|
20240820,103600,373361697,1001,1001,1001,1001,0
|
|
20240820,103500,373361697,1001,1001,1001,1001,1
|
|
20240820,103400,373360696,998,998,998,998,0
|
|
20240820,103300,373360696,998,998,998,998,0
|
|
20240820,103200,373360696,998,998,998,998,1000
|
|
20240820,103100,372362696,1001,997,1001,997,3774
|
|
20240820,103000,368590281,1000,999,1000,999,1031
|
|
20240820,102900,367560282,999,999,999,999,600
|
|
20240820,102800,366960882,998,998,998,998,0
|
|
20240820,102700,366960882,998,998,999,998,405
|
|
20240820,102600,366556472,993,993,993,993,0
|
|
20240820,102500,366556472,993,999,999,993,1305
|
|
20240820,102400,365254577,993,993,993,993,100
|
|
20240820,102300,365155277,1000,1000,1000,1000,100
|
|
20240820,102200,365055277,1000,1000,1000,1000,1
|
|
20240820,102100,365054277,991,996,996,991,16399
|
|
20240820,102000,348780503,1001,1001,1001,1001,1326
|
|
20240820,101900,347453177,1002,1000,1002,1000,1385
|
|
20240820,101800,346068175,1000,995,1000,995,674
|
|
20240820,101700,345394295,996,1010,1010,996,30132
|
|
20240820,101600,315222247,1011,1011,1011,1011,10
|
|
20240820,101500,315212137,1011,1010,1011,1010,1020
|
|
20240820,101400,314181416,1010,1010,1010,1010,1
|
|
20240820,101300,314180406,1005,1005,1005,1005,2001
|
|
20240820,101200,312169401,1010,1010,1010,1010,0
|
|
20240820,101100,312169401,1010,1010,1010,1010,540
|
|
20240820,101000,311624001,1008,1006,1008,1005,4719
|
|
20240820,100900,306875240,1008,1008,1008,1008,1468
|
|
20240820,100800,305395496,1006,1006,1006,1006,126
|
|
20240820,100700,305268740,1009,1006,1009,1006,174
|
|
20240820,100600,305093396,1004,1006,1006,1004,2379
|
|
20240820,100500,302702746,1006,1006,1006,1006,4473
|
|
20240820,100400,298202908,1006,1009,1010,1006,1963
|
|
20240820,100300,296225104,1010,1011,1011,1010,600
|
|
20240820,100200,295619004,1016,1016,1016,1007,51
|
|
20240820,100100,295567388,1016,1013,1018,1008,407
|
|
20240820,100000,295156199,1013,1018,1018,1013,3871
|
|
20240820,095900,291232616,1018,1018,1018,1018,2771
|
|
20240820,095800,288411738,1018,1018,1018,1014,3815
|
|
20240820,095700,284543070,1018,1014,1018,1014,4199
|
|
20240820,095600,280274144,1014,1012,1014,1012,2227
|
|
20240820,095500,278018263,1012,1008,1012,1008,10919
|
|
20240820,095400,266990953,1008,1008,1008,1008,26
|
|
20240820,095300,266964745,1008,1008,1008,1008,364
|
|
20240820,095200,266597833,1006,1006,1006,1006,100
|
|
20240820,095100,266497233,1006,1006,1006,1005,4379
|
|
20240820,095000,262092786,1006,1008,1014,1002,19623
|
|
20240820,094900,242345816,1008,1002,1008,1002,14501
|
|
20240820,094800,227775450,1003,1000,1003,1000,9017
|
|
20240820,094700,218758381,1003,1003,1003,1000,5611
|
|
20240820,094600,213132748,1003,999,1003,999,40054
|
|
20240820,094500,173060825,1000,991,1000,991,39845
|
|
20240820,094400,133252620,991,988,991,988,2863
|
|
20240820,094300,130422264,988,989,989,988,53
|
|
20240820,094200,130369899,989,987,989,984,5995
|
|
20240820,094100,124444730,984,987,987,984,408
|
|
20240820,094000,124042628,988,988,988,988,1300
|
|
20240820,093900,122758228,988,988,988,988,805
|
|
20240820,093800,121962888,988,984,988,984,10506
|
|
20240820,093700,111593328,984,983,984,983,6
|
|
20240820,093600,111587429,984,984,984,984,9
|
|
20240820,093500,111578573,981,981,981,981,0
|
|
20240820,093400,111578573,981,981,981,981,100
|
|
20240820,093300,111480473,981,981,981,981,0
|
|
20240820,093200,111480473,981,981,981,981,102
|
|
20240820,093100,111380411,981,981,981,972,61
|
|
20240820,093000,111320660,973,973,973,973,2000
|
|
20240820,092900,109374660,973,973,973,973,0
|
|
20240820,092800,109374660,973,974,974,973,400
|
|
20240820,092700,108985160,973,984,984,973,1506
|
|
20240820,092600,107519719,984,975,984,974,6013
|
|
20240820,092500,101657098,976,977,977,976,1731
|
|
20240820,092400,99966082,982,982,982,979,14240
|
|
20240820,092300,86008102,982,986,986,982,4685
|
|
20240820,092200,81403260,986,988,988,986,1622
|
|
20240820,092100,79800924,989,983,989,982,4240
|
|
20240820,092000,75626296,989,988,989,983,6087
|
|
20240820,091900,69613023,987,981,987,981,4326
|
|
20240820,091800,65350115,981,985,989,980,2700
|
|
20240820,091700,62685172,980,979,980,979,1238
|
|
20240820,091600,61472432,979,972,989,972,9996
|
|
20240820,091500,51645577,971,971,971,971,152
|
|
20240820,091400,51497985,975,970,975,970,584
|
|
20240820,091300,50928735,970,967,970,967,2514
|
|
20240820,091200,48490313,966,966,966,966,200
|
|
20240820,091100,48297113,966,966,970,966,1224
|
|
20240820,091000,47110729,965,964,965,964,47
|
|
20240820,090900,47065375,965,970,970,965,1118
|
|
20240820,090800,45985990,970,965,970,965,1463
|
|
20240820,090700,44570428,963,960,963,960,20193
|
|
20240820,090600,25179763,958,960,960,958,1732
|
|
20240820,090500,23519443,960,952,960,951,22911
|
|
20240820,090400,1710964,952,952,952,952,500
|
|
20240820,090300,1234964,950,952,952,950,542
|
|
20240820,090200,719740,950,950,950,950,10
|
|
20240820,090100,710240,949,949,959,949,157
|
|
20240820,090000,561216,948,948,948,948,592
|