637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,193400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,193300,3857820320,1027,1027,1027,1027,0
|
|
20240805,193200,3857820320,1027,1027,1027,1027,0
|
|
20240805,193100,3857820320,1027,1027,1027,1027,0
|
|
20240805,193000,3857820320,1027,1027,1027,1027,0
|
|
20240805,192900,3857820320,1027,1027,1027,1027,0
|
|
20240805,192800,3857820320,1027,1027,1027,1027,0
|
|
20240805,192700,3857820320,1027,1027,1027,1027,0
|
|
20240805,192600,3857820320,1027,1027,1027,1027,0
|
|
20240805,192500,3857820320,1027,1027,1027,1027,0
|
|
20240805,192400,3857820320,1027,1027,1027,1027,0
|
|
20240805,192300,3857820320,1027,1027,1027,1027,0
|
|
20240805,192200,3857820320,1027,1027,1027,1027,0
|
|
20240805,192100,3857820320,1027,1027,1027,1027,0
|
|
20240805,192000,3857820320,1027,1027,1027,1027,0
|
|
20240805,191900,3857820320,1027,1027,1027,1027,0
|
|
20240805,191800,3857820320,1027,1027,1027,1027,0
|
|
20240805,191700,3857820320,1027,1027,1027,1027,0
|
|
20240805,191600,3857820320,1027,1027,1027,1027,0
|
|
20240805,191500,3857820320,1027,1027,1027,1027,0
|
|
20240805,191400,3857820320,1027,1027,1027,1027,0
|
|
20240805,191300,3857820320,1027,1027,1027,1027,0
|
|
20240805,191200,3857820320,1027,1027,1027,1027,0
|
|
20240805,191100,3857820320,1027,1027,1027,1027,0
|
|
20240805,191000,3857820320,1027,1027,1027,1027,0
|
|
20240805,190900,3857820320,1027,1027,1027,1027,0
|
|
20240805,190800,3857820320,1027,1027,1027,1027,0
|
|
20240805,190700,3857820320,1027,1027,1027,1027,0
|
|
20240805,190600,3857820320,1027,1027,1027,1027,0
|
|
20240805,190500,3857820320,1027,1027,1027,1027,0
|
|
20240805,190400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,190300,3857820320,1027,1027,1027,1027,0
|
|
20240805,190200,3857820320,1027,1027,1027,1027,0
|
|
20240805,190100,3857820320,1027,1027,1027,1027,0
|
|
20240805,190000,3857820320,1027,1027,1027,1027,0
|
|
20240805,185900,3857820320,1027,1027,1027,1027,0
|
|
20240805,185800,3857820320,1027,1027,1027,1027,0
|
|
20240805,185700,3857820320,1027,1027,1027,1027,0
|
|
20240805,185600,3857820320,1027,1027,1027,1027,0
|
|
20240805,185500,3857820320,1027,1027,1027,1027,0
|
|
20240805,185400,3857820320,1027,1027,1027,1027,0
|
|
20240805,185300,3857820320,1027,1027,1027,1027,0
|
|
20240805,185200,3857820320,1027,1027,1027,1027,0
|
|
20240805,185100,3857820320,1027,1027,1027,1027,0
|
|
20240805,185000,3857820320,1027,1027,1027,1027,0
|
|
20240805,184900,3857820320,1027,1027,1027,1027,0
|
|
20240805,184800,3857820320,1027,1027,1027,1027,0
|
|
20240805,184700,3857820320,1027,1027,1027,1027,0
|
|
20240805,184600,3857820320,1027,1027,1027,1027,0
|
|
20240805,184500,3857820320,1027,1027,1027,1027,0
|
|
20240805,184400,3857820320,1027,1027,1027,1027,0
|
|
20240805,184300,3857820320,1027,1027,1027,1027,0
|
|
20240805,184200,3857820320,1027,1027,1027,1027,0
|
|
20240805,184100,3857820320,1027,1027,1027,1027,0
|
|
20240805,184000,3857820320,1027,1027,1027,1027,0
|
|
20240805,183900,3857820320,1027,1027,1027,1027,0
|
|
20240805,183800,3857820320,1027,1027,1027,1027,0
|
|
20240805,183700,3857820320,1027,1027,1027,1027,0
|
|
20240805,183600,3857820320,1027,1027,1027,1027,0
|
|
20240805,183500,3857820320,1027,1027,1027,1027,0
|
|
20240805,183400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,183300,3857820320,1027,1027,1027,1027,0
|
|
20240805,183200,3857820320,1027,1027,1027,1027,0
|
|
20240805,183100,3857820320,1027,1027,1027,1027,0
|
|
20240805,183000,3857820320,1027,1027,1027,1027,0
|
|
20240805,182900,3857820320,1027,1027,1027,1027,0
|
|
20240805,182800,3857820320,1027,1027,1027,1027,0
|
|
20240805,182700,3857820320,1027,1027,1027,1027,0
|
|
20240805,182600,3857820320,1027,1027,1027,1027,0
|
|
20240805,182500,3857820320,1027,1027,1027,1027,0
|
|
20240805,182400,3857820320,1027,1027,1027,1027,0
|
|
20240805,182300,3857820320,1027,1027,1027,1027,0
|
|
20240805,182200,3857820320,1027,1027,1027,1027,0
|
|
20240805,182100,3857820320,1027,1027,1027,1027,0
|
|
20240805,182000,3857820320,1027,1027,1027,1027,0
|
|
20240805,181900,3857820320,1027,1027,1027,1027,0
|
|
20240805,181800,3857820320,1027,1027,1027,1027,0
|
|
20240805,181700,3857820320,1027,1027,1027,1027,0
|
|
20240805,181600,3857820320,1027,1027,1027,1027,0
|
|
20240805,181500,3857820320,1027,1027,1027,1027,0
|
|
20240805,181400,3857820320,1027,1027,1027,1027,0
|
|
20240805,181300,3857820320,1027,1027,1027,1027,0
|
|
20240805,181200,3857820320,1027,1027,1027,1027,0
|
|
20240805,181100,3857820320,1027,1027,1027,1027,0
|
|
20240805,181000,3857820320,1027,1027,1027,1027,0
|
|
20240805,180900,3857820320,1027,1027,1027,1027,0
|
|
20240805,180800,3857820320,1027,1027,1027,1027,0
|
|
20240805,180700,3857820320,1027,1027,1027,1027,0
|
|
20240805,180600,3857820320,1027,1027,1027,1027,0
|
|
20240805,180500,3857820320,1027,1027,1027,1027,0
|
|
20240805,180400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,180300,3857820320,1027,1027,1027,1027,0
|
|
20240805,180200,3857820320,1027,1027,1027,1027,0
|
|
20240805,180100,3857820320,1027,1027,1027,1027,0
|
|
20240805,180000,3857820320,1027,1027,1027,1027,0
|
|
20240805,175900,3857820320,1027,1027,1027,1027,0
|
|
20240805,175800,3857820320,1027,1027,1027,1027,0
|
|
20240805,175700,3857820320,1027,1027,1027,1027,0
|
|
20240805,175600,3857820320,1027,1027,1027,1027,0
|
|
20240805,175500,3857820320,1027,1027,1027,1027,0
|
|
20240805,175400,3857820320,1027,1027,1027,1027,0
|
|
20240805,175300,3857820320,1027,1027,1027,1027,0
|
|
20240805,175200,3857820320,1027,1027,1027,1027,0
|
|
20240805,175100,3857820320,1027,1027,1027,1027,0
|
|
20240805,175000,3857820320,1027,1027,1027,1027,0
|
|
20240805,174900,3857820320,1027,1027,1027,1027,0
|
|
20240805,174800,3857820320,1027,1027,1027,1027,0
|
|
20240805,174700,3857820320,1027,1027,1027,1027,0
|
|
20240805,174600,3857820320,1027,1027,1027,1027,0
|
|
20240805,174500,3857820320,1027,1027,1027,1027,0
|
|
20240805,174400,3857820320,1027,1027,1027,1027,0
|
|
20240805,174300,3857820320,1027,1027,1027,1027,0
|
|
20240805,174200,3857820320,1027,1027,1027,1027,0
|
|
20240805,174100,3857820320,1027,1027,1027,1027,0
|
|
20240805,174000,3857820320,1027,1027,1027,1027,0
|
|
20240805,173900,3857820320,1027,1027,1027,1027,0
|
|
20240805,173800,3857820320,1027,1027,1027,1027,0
|
|
20240805,173700,3857820320,1027,1027,1027,1027,0
|
|
20240805,173600,3857820320,1027,1027,1027,1027,0
|
|
20240805,173500,3857820320,1027,1027,1027,1027,0
|
|
20240805,173400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,173300,3857820320,1027,1027,1027,1027,0
|
|
20240805,173200,3857820320,1027,1027,1027,1027,0
|
|
20240805,173100,3857820320,1027,1027,1027,1027,0
|
|
20240805,173000,3857820320,1027,1027,1027,1027,0
|
|
20240805,172900,3857820320,1027,1027,1027,1027,0
|
|
20240805,172800,3857820320,1027,1027,1027,1027,0
|
|
20240805,172700,3857820320,1027,1027,1027,1027,0
|
|
20240805,172600,3857820320,1027,1027,1027,1027,0
|
|
20240805,172500,3857820320,1027,1027,1027,1027,0
|
|
20240805,172400,3857820320,1027,1027,1027,1027,0
|
|
20240805,172300,3857820320,1027,1027,1027,1027,0
|
|
20240805,172200,3857820320,1027,1027,1027,1027,0
|
|
20240805,172100,3857820320,1027,1027,1027,1027,0
|
|
20240805,172000,3857820320,1027,1027,1027,1027,0
|
|
20240805,171900,3857820320,1027,1027,1027,1027,0
|
|
20240805,171800,3857820320,1027,1027,1027,1027,0
|
|
20240805,171700,3857820320,1027,1027,1027,1027,0
|
|
20240805,171600,3857820320,1027,1027,1027,1027,0
|
|
20240805,171500,3857820320,1027,1027,1027,1027,0
|
|
20240805,171400,3857820320,1027,1027,1027,1027,0
|
|
20240805,171300,3857820320,1027,1027,1027,1027,0
|
|
20240805,171200,3857820320,1027,1027,1027,1027,0
|
|
20240805,171100,3857820320,1027,1027,1027,1027,0
|
|
20240805,171000,3857820320,1027,1027,1027,1027,0
|
|
20240805,170900,3857820320,1027,1027,1027,1027,0
|
|
20240805,170800,3857820320,1027,1027,1027,1027,0
|
|
20240805,170700,3857820320,1027,1027,1027,1027,0
|
|
20240805,170600,3857820320,1027,1027,1027,1027,0
|
|
20240805,170500,3857820320,1027,1027,1027,1027,0
|
|
20240805,170400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,170300,3857820320,1027,1027,1027,1027,0
|
|
20240805,170200,3857820320,1027,1027,1027,1027,0
|
|
20240805,170100,3857820320,1027,1027,1027,1027,0
|
|
20240805,170000,3857820320,1027,1027,1027,1027,0
|
|
20240805,165900,3857820320,1027,1027,1027,1027,0
|
|
20240805,165800,3857820320,1027,1027,1027,1027,0
|
|
20240805,165700,3857820320,1027,1027,1027,1027,0
|
|
20240805,165600,3857820320,1027,1027,1027,1027,0
|
|
20240805,165500,3857820320,1027,1027,1027,1027,0
|
|
20240805,165400,3857820320,1027,1027,1027,1027,0
|
|
20240805,165300,3857820320,1027,1027,1027,1027,0
|
|
20240805,165200,3857820320,1027,1027,1027,1027,0
|
|
20240805,165100,3857820320,1027,1027,1027,1027,0
|
|
20240805,165000,3857820320,1027,1027,1027,1027,0
|
|
20240805,164900,3857820320,1027,1027,1027,1027,0
|
|
20240805,164800,3857820320,1027,1027,1027,1027,0
|
|
20240805,164700,3857820320,1027,1027,1027,1027,0
|
|
20240805,164600,3857820320,1027,1027,1027,1027,0
|
|
20240805,164500,3857820320,1027,1027,1027,1027,0
|
|
20240805,164400,3857820320,1027,1027,1027,1027,0
|
|
20240805,164300,3857820320,1027,1027,1027,1027,0
|
|
20240805,164200,3857820320,1027,1027,1027,1027,0
|
|
20240805,164100,3857820320,1027,1027,1027,1027,0
|
|
20240805,164000,3857820320,1027,1027,1027,1027,0
|
|
20240805,163900,3857820320,1027,1027,1027,1027,0
|
|
20240805,163800,3857820320,1027,1027,1027,1027,0
|
|
20240805,163700,3857820320,1027,1027,1027,1027,0
|
|
20240805,163600,3857820320,1027,1027,1027,1027,0
|
|
20240805,163500,3857820320,1027,1027,1027,1027,0
|
|
20240805,163400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,163300,3857820320,1027,1027,1027,1027,0
|
|
20240805,163200,3857820320,1027,1027,1027,1027,0
|
|
20240805,163100,3857820320,1027,1027,1027,1027,0
|
|
20240805,163000,3857820320,1027,1027,1027,1027,0
|
|
20240805,162900,3857820320,1027,1027,1027,1027,0
|
|
20240805,162800,3857820320,1027,1027,1027,1027,0
|
|
20240805,162700,3857820320,1027,1027,1027,1027,0
|
|
20240805,162600,3857820320,1027,1027,1027,1027,0
|
|
20240805,162500,3857820320,1027,1027,1027,1027,0
|
|
20240805,162400,3857820320,1027,1027,1027,1027,0
|
|
20240805,162300,3857820320,1027,1027,1027,1027,0
|
|
20240805,162200,3857820320,1027,1027,1027,1027,0
|
|
20240805,162100,3857820320,1027,1027,1027,1027,0
|
|
20240805,162000,3857820320,1027,1027,1027,1027,0
|
|
20240805,161900,3857820320,1027,1027,1027,1027,0
|
|
20240805,161800,3857820320,1027,1027,1027,1027,0
|
|
20240805,161700,3857820320,1027,1027,1027,1027,0
|
|
20240805,161600,3857820320,1027,1027,1027,1027,0
|
|
20240805,161500,3857820320,1027,1027,1027,1027,0
|
|
20240805,161400,3857820320,1027,1027,1027,1027,0
|
|
20240805,161300,3857820320,1027,1027,1027,1027,0
|
|
20240805,161200,3857820320,1027,1027,1027,1027,0
|
|
20240805,161100,3857820320,1027,1027,1027,1027,0
|
|
20240805,161000,3857820320,1027,1027,1027,1027,0
|
|
20240805,160900,3857820320,1027,1027,1027,1027,0
|
|
20240805,160800,3857820320,1027,1027,1027,1027,0
|
|
20240805,160700,3857820320,1027,1027,1027,1027,0
|
|
20240805,160600,3857820320,1027,1027,1027,1027,0
|
|
20240805,160500,3857820320,1027,1027,1027,1027,0
|
|
20240805,160400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,160300,3857820320,1027,1027,1027,1027,0
|
|
20240805,160200,3857820320,1027,1027,1027,1027,0
|
|
20240805,160100,3857820320,1027,1027,1027,1027,0
|
|
20240805,160000,3857820320,1027,1027,1027,1027,0
|
|
20240805,155900,3857820320,1027,1027,1027,1027,0
|
|
20240805,155800,3857820320,1027,1027,1027,1027,0
|
|
20240805,155700,3857820320,1027,1027,1027,1027,0
|
|
20240805,155600,3857820320,1027,1027,1027,1027,0
|
|
20240805,155500,3857820320,1027,1027,1027,1027,0
|
|
20240805,155400,3857820320,1027,1027,1027,1027,0
|
|
20240805,155300,3857820320,1027,1027,1027,1027,0
|
|
20240805,155200,3857820320,1027,1027,1027,1027,0
|
|
20240805,155100,3857820320,1027,1027,1027,1027,0
|
|
20240805,155000,3857820320,1027,1027,1027,1027,0
|
|
20240805,154900,3857820320,1027,1027,1027,1027,0
|
|
20240805,154800,3857820320,1027,1027,1027,1027,0
|
|
20240805,154700,3857820320,1027,1027,1027,1027,0
|
|
20240805,154600,3857820320,1027,1027,1027,1027,0
|
|
20240805,154500,3857820320,1027,1027,1027,1027,0
|
|
20240805,154400,3857820320,1027,1027,1027,1027,0
|
|
20240805,154300,3857820320,1027,1027,1027,1027,0
|
|
20240805,154200,3857820320,1027,1027,1027,1027,0
|
|
20240805,154100,3857820320,1027,1027,1027,1027,0
|
|
20240805,154000,3857820320,1027,1027,1027,1027,0
|
|
20240805,153900,3857820320,1027,1027,1027,1027,0
|
|
20240805,153800,3857820320,1027,1027,1027,1027,0
|
|
20240805,153700,3857820320,1027,1027,1027,1027,0
|
|
20240805,153600,3857820320,1027,1027,1027,1027,0
|
|
20240805,153500,3857820320,1027,1027,1027,1027,0
|
|
20240805,153400,3857820320,1027,1027,1027,1027,20316
|
|
20240805,153300,3857820320,1027,1027,1027,1027,0
|
|
20240805,153200,3857820320,1027,1027,1027,1027,0
|
|
20240805,153100,3857820320,1027,1027,1027,1027,0
|
|
20240805,153000,3857820320,1027,1027,1027,1027,20316
|
|
20240805,152900,3836955788,1027,1027,1027,1027,0
|
|
20240805,152800,3836955788,1027,1027,1027,1027,0
|
|
20240805,152700,3836955788,1027,1027,1027,1027,0
|
|
20240805,152600,3836955788,1027,1027,1027,1027,0
|
|
20240805,152500,3836955788,1027,1027,1027,1027,0
|
|
20240805,152400,3836955788,1027,1027,1027,1027,0
|
|
20240805,152300,3836955788,1027,1027,1027,1027,0
|
|
20240805,152200,3836955788,1027,1027,1027,1027,0
|
|
20240805,152100,3836955788,1027,1027,1027,1027,0
|
|
20240805,152000,3836955788,1027,1027,1027,1027,0
|
|
20240805,151900,3836955788,1027,1042,1042,1026,3945
|
|
20240805,151800,3832858924,1028,1023,1042,1022,17254
|
|
20240805,151700,3815149431,1020,1019,1023,1006,3701
|
|
20240805,151600,3811382368,1005,1020,1022,1005,7892
|
|
20240805,151500,3803344682,1019,1017,1019,1006,5803
|
|
20240805,151400,3797448658,1016,1009,1016,1009,1248
|
|
20240805,151300,3796188362,1013,1002,1013,1000,2960
|
|
20240805,151200,3793215589,1000,1000,1000,1000,8792
|
|
20240805,151100,3784423589,999,997,999,993,5271
|
|
20240805,151000,3779168164,998,998,998,996,4129
|
|
20240805,150900,3775047424,999,1000,1000,991,7961
|
|
20240805,150800,3767089406,1000,990,1000,990,3529
|
|
20240805,150700,3763593854,990,1009,1009,989,8046
|
|
20240805,150600,3755589624,1009,1010,1015,1000,7930
|
|
20240805,150500,3747568130,1010,1022,1022,1010,5246
|
|
20240805,150400,3742262097,1023,1019,1023,1018,3612
|
|
20240805,150300,3738581331,1019,998,1020,991,17788
|
|
20240805,150200,3720587734,989,989,989,989,0
|
|
20240805,150100,3720587734,989,989,989,989,0
|
|
20240805,150000,3720587734,989,978,989,978,8340
|
|
20240805,145900,3712409678,975,974,975,972,5248
|
|
20240805,145800,3707297706,956,948,956,912,11604
|
|
20240805,145700,3696294040,948,923,948,905,4640
|
|
20240805,145600,3692007167,903,902,920,902,11843
|
|
20240805,145500,3681324493,932,932,932,932,0
|
|
20240805,145400,3681324493,932,957,958,932,6539
|
|
20240805,145300,3675111237,958,960,968,958,32549
|
|
20240805,145200,3643844592,960,982,982,960,40814
|
|
20240805,145100,3603964270,983,993,993,983,2992
|
|
20240805,145000,3601017044,990,1000,1000,990,9230
|
|
20240805,144900,3591795598,999,998,999,998,2779
|
|
20240805,144800,3589019677,998,1004,1004,998,7885
|
|
20240805,144700,3581140537,1004,1002,1004,998,3185
|
|
20240805,144600,3577955114,1002,999,1002,998,4558
|
|
20240805,144500,3573402346,998,989,998,985,41063
|
|
20240805,144400,3532682221,989,989,994,989,7680
|
|
20240805,144300,3525086691,995,996,996,987,8131
|
|
20240805,144200,3517015668,996,987,997,987,4090
|
|
20240805,144100,3512951125,986,995,998,979,15587
|
|
20240805,144000,3497586291,996,1018,1018,990,41695
|
|
20240805,143900,3455575553,1018,1020,1020,1018,5202
|
|
20240805,143800,3450278714,1019,1022,1022,1019,3355
|
|
20240805,143700,3446853237,1022,1027,1027,1022,1874
|
|
20240805,143600,3444933699,1027,1029,1029,1027,12313
|
|
20240805,143500,3432284887,1029,1030,1030,1029,29628
|
|
20240805,143400,3401769157,1030,1030,1030,1030,2682
|
|
20240805,143300,3399006697,1030,1031,1031,1030,3081
|
|
20240805,143200,3395832976,1030,1030,1031,1030,4911
|
|
20240805,143100,3390774635,1030,1030,1031,1030,5928
|
|
20240805,143000,3384668743,1030,1031,1031,1030,19065
|
|
20240805,142900,3365013675,1032,1034,1034,1032,16645
|
|
20240805,142800,3347831205,1033,1036,1036,1033,4355
|
|
20240805,142700,3343327146,1036,1036,1038,1035,6256
|
|
20240805,142600,3336851769,1037,1035,1037,1035,7813
|
|
20240805,142500,3328765110,1038,1038,1038,1038,0
|
|
20240805,142400,3328765110,1038,1038,1038,1038,0
|
|
20240805,142300,3328765110,1038,1038,1038,1038,0
|
|
20240805,142200,3328765110,1038,1038,1038,1038,0
|
|
20240805,142100,3328765110,1038,1038,1038,1038,0
|
|
20240805,142000,3328765110,1038,1038,1038,1038,0
|
|
20240805,141900,3328765110,1038,1038,1038,1038,0
|
|
20240805,141800,3328765110,1038,1038,1038,1038,0
|
|
20240805,141700,3328765110,1038,1038,1038,1038,0
|
|
20240805,141600,3328765110,1038,1038,1038,1038,0
|
|
20240805,141500,3328765110,1038,1038,1038,1038,0
|
|
20240805,141400,3328765110,1038,1038,1038,1038,0
|
|
20240805,141300,3328765110,1038,1038,1038,1038,0
|
|
20240805,141200,3328765110,1038,1038,1038,1038,0
|
|
20240805,141100,3328765110,1038,1038,1038,1038,0
|
|
20240805,141000,3328765110,1038,1038,1038,1038,0
|
|
20240805,140900,3328765110,1038,1038,1038,1038,0
|
|
20240805,140800,3328765110,1038,1038,1038,1038,0
|
|
20240805,140700,3328765110,1038,1038,1038,1038,0
|
|
20240805,140600,3328765110,1038,1038,1038,1038,0
|
|
20240805,140500,3328765110,1038,1038,1038,1038,0
|
|
20240805,140400,3328765110,1038,1038,1038,1038,0
|
|
20240805,140300,3328765110,1038,1038,1038,1038,0
|
|
20240805,140200,3328765110,1038,1038,1038,1038,0
|
|
20240805,140100,3328765110,1038,1038,1038,1038,0
|
|
20240805,140000,3328765110,1038,1038,1038,1038,0
|
|
20240805,135900,3328765110,1038,1038,1038,1038,0
|
|
20240805,135800,3328765110,1038,1038,1038,1038,0
|
|
20240805,135700,3328765110,1038,1038,1038,1038,0
|
|
20240805,135600,3328765110,1038,1038,1038,1038,3231
|
|
20240805,135500,3325411332,1038,1043,1043,1038,13560
|
|
20240805,135400,3311312987,1043,1043,1043,1043,10
|
|
20240805,135300,3311302557,1043,1039,1043,1039,87
|
|
20240805,135200,3311212152,1039,1040,1040,1039,2641
|
|
20240805,135100,3308467431,1042,1041,1042,1041,3076
|
|
20240805,135000,3305262750,1042,1044,1044,1042,2580
|
|
20240805,134900,3302571116,1046,1043,1046,1043,89
|
|
20240805,134800,3302478283,1044,1043,1044,1043,5658
|
|
20240805,134700,3296576987,1043,1044,1044,1043,1294
|
|
20240805,134600,3295227284,1043,1043,1043,1043,1700
|
|
20240805,134500,3293454184,1044,1046,1050,1044,1707
|
|
20240805,134400,3291670315,1046,1047,1047,1046,500
|
|
20240805,134300,3291147269,1052,1052,1052,1052,1
|
|
20240805,134200,3291146217,1047,1048,1048,1047,147
|
|
20240805,134100,3290992298,1050,1052,1052,1050,5829
|
|
20240805,134000,3284871846,1050,1049,1050,1049,2043
|
|
20240805,133900,3282726903,1050,1050,1050,1049,274
|
|
20240805,133800,3282439204,1050,1045,1050,1045,977
|
|
20240805,133700,3281413474,1045,1044,1051,1044,3198
|
|
20240805,133600,3278069398,1052,1052,1052,1052,2191
|
|
20240805,133500,3275764466,1054,1054,1054,1054,30
|
|
20240805,133400,3275732846,1055,1045,1055,1035,18951
|
|
20240805,133300,3255984998,1045,1052,1052,1045,6003
|
|
20240805,133200,3249711522,1052,1052,1052,1045,112
|
|
20240805,133100,3249594468,1045,1046,1053,1045,1415
|
|
20240805,133000,3248115130,1055,1042,1055,1042,1763
|
|
20240805,132900,3246273693,1042,1042,1042,1040,1311
|
|
20240805,132800,3244907641,1042,1041,1042,1039,2105
|
|
20240805,132700,3242718097,1040,1042,1044,1040,6423
|
|
20240805,132600,3236030758,1044,1044,1047,1043,8027
|
|
20240805,132500,3227651673,1044,1049,1049,1044,1009
|
|
20240805,132400,3226595716,1049,1049,1049,1044,3314
|
|
20240805,132300,3223134871,1049,1053,1053,1048,217
|
|
20240805,132200,3222907204,1053,1050,1053,1049,1645
|
|
20240805,132100,3221181553,1053,1054,1054,1051,83
|
|
20240805,132000,3221094187,1055,1055,1055,1050,7085
|
|
20240805,131900,3213654696,1050,1052,1058,1050,19411
|
|
20240805,131800,3193227316,1057,1052,1058,1052,851
|
|
20240805,131700,3192328356,1058,1052,1058,1052,3229
|
|
20240805,131600,3188918794,1052,1049,1052,1047,11508
|
|
20240805,131500,3176834866,1049,1048,1049,1048,879
|
|
20240805,131400,3175913556,1048,1045,1048,1043,2256
|
|
20240805,131300,3173554776,1045,1045,1045,1045,34
|
|
20240805,131200,3173519246,1045,1045,1045,1043,1214
|
|
20240805,131100,3172252720,1045,1045,1045,1043,1931
|
|
20240805,131000,3170234857,1045,1044,1045,1044,1148
|
|
20240805,130900,3169035385,1043,1042,1043,1040,10375
|
|
20240805,130800,3158224797,1043,1043,1044,1043,2235
|
|
20240805,130700,3155893691,1043,1043,1043,1043,2
|
|
20240805,130600,3155891605,1045,1039,1047,1037,809
|
|
20240805,130500,3155047568,1038,1036,1038,1036,771
|
|
20240805,130400,3154248809,1036,1036,1040,1036,1627
|
|
20240805,130300,3152560810,1036,1036,1037,1035,2713
|
|
20240805,130200,3149751326,1037,1038,1038,1037,514
|
|
20240805,130100,3149218273,1037,1037,1037,1037,869
|
|
20240805,130000,3148317120,1037,1041,1041,1037,12908
|
|
20240805,125900,3134916251,1041,1041,1041,1041,940
|
|
20240805,125800,3133937711,1047,1042,1047,1040,2038
|
|
20240805,125700,3131817547,1049,1046,1049,1046,1500
|
|
20240805,125600,3130245040,1045,1046,1046,1045,4125
|
|
20240805,125500,3125931194,1049,1050,1050,1049,1014
|
|
20240805,125400,3124867502,1050,1039,1050,1039,1752
|
|
20240805,125300,3123038354,1044,1044,1044,1039,3275
|
|
20240805,125200,3119634109,1044,1044,1048,1040,5705
|
|
20240805,125100,3113691841,1048,1044,1048,1044,253
|
|
20240805,125000,3113427247,1049,1044,1050,1044,444
|
|
20240805,124900,3112962595,1044,1044,1051,1044,1042
|
|
20240805,124800,3111873518,1044,1041,1049,1039,2660
|
|
20240805,124700,3109105954,1043,1038,1043,1038,147
|
|
20240805,124600,3108953363,1043,1045,1045,1038,4013
|
|
20240805,124500,3104783461,1042,1045,1045,1042,395
|
|
20240805,124400,3104371031,1041,1045,1045,1041,176
|
|
20240805,124300,3104187151,1045,1045,1045,1044,2160
|
|
20240805,124200,3101930707,1045,1046,1050,1040,8365
|
|
20240805,124100,3093190435,1046,1051,1052,1046,775
|
|
20240805,124000,3092379525,1051,1048,1051,1048,7977
|
|
20240805,123900,3084009694,1051,1045,1051,1045,908
|
|
20240805,123800,3083058231,1045,1044,1045,1044,701
|
|
20240805,123700,3082325984,1045,1037,1045,1037,7879
|
|
20240805,123600,3074127867,1037,1037,1037,1037,844
|
|
20240805,123500,3073252639,1037,1036,1037,1036,3801
|
|
20240805,123400,3069311258,1036,1036,1036,1035,1055
|
|
20240805,123300,3068218280,1035,1033,1035,1033,647
|
|
20240805,123200,3067548684,1033,1033,1037,1033,9588
|
|
20240805,123100,3057622972,1033,1035,1037,1033,17895
|
|
20240805,123000,3039097053,1037,1038,1041,1035,5137
|
|
20240805,122900,3033774887,1041,1038,1042,1038,1101
|
|
20240805,122800,3032632039,1038,1043,1043,1038,34302
|
|
20240805,122700,2996946425,1043,1044,1044,1043,3378
|
|
20240805,122600,2993422241,1044,1045,1045,1044,247
|
|
20240805,122500,2993164368,1045,1049,1049,1045,3778
|
|
20240805,122400,2989214827,1049,1049,1049,1049,60
|
|
20240805,122300,2989151887,1049,1049,1049,1049,1000
|
|
20240805,122200,2988102887,1049,1046,1049,1046,2
|
|
20240805,122100,2988100792,1046,1049,1049,1046,347
|
|
20240805,122000,2987736927,1049,1048,1049,1045,285
|
|
20240805,121900,2987438412,1049,1047,1049,1046,587
|
|
20240805,121800,2986823955,1046,1046,1046,1046,1295
|
|
20240805,121700,2985469385,1046,1046,1046,1046,3938
|
|
20240805,121600,2981350237,1046,1049,1049,1045,1486
|
|
20240805,121500,2979794598,1049,1049,1049,1049,56
|
|
20240805,121400,2979735854,1051,1049,1051,1047,1137
|
|
20240805,121300,2978544894,1051,1050,1053,1047,1554
|
|
20240805,121200,2976915850,1050,1049,1050,1049,332
|
|
20240805,121100,2976567570,1050,1048,1050,1047,12209
|
|
20240805,121000,2963784387,1048,1052,1052,1046,1460
|
|
20240805,120900,2962255209,1052,1050,1052,1050,75
|
|
20240805,120800,2962176319,1050,1053,1053,1050,2815
|
|
20240805,120700,2959219014,1051,1053,1058,1051,13719
|
|
20240805,120600,2944773984,1058,1058,1058,1058,1
|
|
20240805,120500,2944772926,1053,1053,1053,1053,6465
|
|
20240805,120400,2937965281,1059,1058,1059,1058,772
|
|
20240805,120300,2937148498,1058,1054,1058,1052,11720
|
|
20240805,120200,2924814204,1059,1052,1060,1052,2121
|
|
20240805,120100,2922568624,1060,1058,1060,1050,5170
|
|
20240805,120000,2917114291,1058,1051,1058,1051,7773
|
|
20240805,115900,2908922132,1056,1048,1057,1045,14433
|
|
20240805,115800,2893776171,1050,1057,1057,1048,5374
|
|
20240805,115700,2888135075,1057,1055,1059,1055,5466
|
|
20240805,115600,2882357884,1055,1048,1055,1048,7855
|
|
20240805,115500,2874114521,1048,1049,1049,1039,4241
|
|
20240805,115400,2869685585,1049,1052,1052,1040,28935
|
|
20240805,115300,2839531856,1052,1052,1052,1052,1161
|
|
20240805,115200,2838310484,1052,1053,1053,1052,981
|
|
20240805,115100,2837277526,1053,1058,1058,1053,2555
|
|
20240805,115000,2834586982,1059,1051,1059,1051,3052
|
|
20240805,114900,2831366978,1053,1055,1060,1053,2202
|
|
20240805,114800,2829046800,1060,1060,1060,1053,3397
|
|
20240805,114700,2825469127,1060,1060,1060,1060,10
|
|
20240805,114600,2825458527,1061,1052,1061,1048,2980
|
|
20240805,114500,2822331016,1062,1060,1062,1060,2975
|
|
20240805,114400,2819172606,1047,1063,1063,1046,965
|
|
20240805,114300,2818159850,1063,1041,1064,1041,5513
|
|
20240805,114200,2812354116,1041,1051,1051,1040,25900
|
|
20240805,114100,2785216107,1051,1053,1058,1051,8145
|
|
20240805,114000,2776638332,1058,1054,1058,1053,2402
|
|
20240805,113900,2774107507,1064,1057,1064,1054,3201
|
|
20240805,113800,2770724062,1064,1064,1064,1057,177
|
|
20240805,113700,2770536931,1065,1065,1065,1065,0
|
|
20240805,113600,2770536931,1065,1058,1065,1058,91
|
|
20240805,113500,2770440086,1058,1057,1065,1057,1280
|
|
20240805,113400,2769086824,1058,1057,1058,1053,9848
|
|
20240805,113300,2758696426,1057,1064,1064,1057,8748
|
|
20240805,113200,2749410677,1065,1058,1065,1058,12
|
|
20240805,113100,2749397967,1057,1065,1066,1057,5014
|
|
20240805,113000,2744083227,1065,1069,1069,1058,5661
|
|
20240805,112900,2738063586,1069,1067,1069,1061,19852
|
|
20240805,112800,2716894812,1068,1065,1069,1065,2771
|
|
20240805,112700,2713938745,1069,1070,1070,1065,5218
|
|
20240805,112600,2708365486,1065,1069,1070,1065,7764
|
|
20240805,112500,2700081199,1069,1068,1069,1066,5017
|
|
20240805,112400,2694722975,1069,1065,1069,1064,5110
|
|
20240805,112300,2689280940,1065,1063,1072,1061,3275
|
|
20240805,112200,2685794340,1063,1060,1063,1060,1041
|
|
20240805,112100,2684690838,1060,1060,1064,1059,2176
|
|
20240805,112000,2682384426,1064,1059,1064,1059,25
|
|
20240805,111900,2682357836,1064,1074,1074,1059,14649
|
|
20240805,111800,2666791680,1074,1068,1074,1064,22665
|
|
20240805,111700,2642612585,1075,1071,1075,1067,1987
|
|
20240805,111600,2640491548,1075,1075,1075,1067,4295
|
|
20240805,111500,2635898287,1071,1071,1075,1071,2304
|
|
20240805,111400,2633430699,1067,1071,1071,1067,9505
|
|
20240805,111300,2623264379,1074,1074,1074,1070,425
|
|
20240805,111200,2622809381,1074,1072,1075,1067,9165
|
|
20240805,111100,2612970992,1075,1075,1077,1066,21573
|
|
20240805,111000,2589775050,1075,1063,1076,1060,22644
|
|
20240805,110900,2565469200,1063,1076,1076,1063,3398
|
|
20240805,110800,2561849308,1074,1074,1074,1066,2297
|
|
20240805,110700,2559395286,1075,1072,1077,1066,9018
|
|
20240805,110600,2549741646,1078,1080,1092,1072,53966
|
|
20240805,110500,2491650826,1092,1063,1092,1057,21494
|
|
20240805,110400,2468646659,1063,1064,1064,1055,11970
|
|
20240805,110300,2455969908,1064,1065,1065,1058,1191
|
|
20240805,110200,2454708163,1065,1064,1065,1060,13917
|
|
20240805,110100,2439946464,1064,1074,1074,1059,1941
|
|
20240805,110000,2437883617,1060,1075,1075,1060,4752
|
|
20240805,105900,2432803706,1076,1071,1077,1063,9819
|
|
20240805,105800,2422335196,1071,1065,1071,1065,21712
|
|
20240805,105700,2399184381,1065,1066,1066,1060,7614
|
|
20240805,105600,2391106081,1066,1068,1068,1060,2739
|
|
20240805,105500,2388197758,1068,1067,1068,1063,6319
|
|
20240805,105400,2381461391,1068,1069,1071,1064,3964
|
|
20240805,105300,2377221198,1071,1057,1072,1057,6952
|
|
20240805,105200,2369856062,1058,1071,1078,1057,29613
|
|
20240805,105100,2338185950,1077,1078,1080,1070,27947
|
|
20240805,105000,2308264361,1078,1084,1088,1078,6127
|
|
20240805,104900,2301613641,1084,1092,1092,1077,7706
|
|
20240805,104800,2293305907,1093,1099,1109,1065,30984
|
|
20240805,104700,2259662016,1099,1087,1100,1082,19298
|
|
20240805,104600,2238617945,1088,1076,1089,1076,19689
|
|
20240805,104500,2217345039,1077,1076,1079,1071,7541
|
|
20240805,104400,2209230677,1077,1043,1078,1043,48733
|
|
20240805,104300,2157634316,1044,1087,1091,1030,155960
|
|
20240805,104200,1993721621,1092,1092,1092,1092,0
|
|
20240805,104100,1993721621,1092,1122,1122,1083,137133
|
|
20240805,104000,1843613757,1123,1123,1124,1122,1505
|
|
20240805,103900,1841923651,1123,1122,1124,1121,3958
|
|
20240805,103800,1837484287,1124,1125,1126,1122,5574
|
|
20240805,103700,1831220936,1126,1125,1126,1125,5658
|
|
20240805,103600,1824855131,1126,1126,1127,1126,7116
|
|
20240805,103500,1816841042,1126,1129,1129,1126,8363
|
|
20240805,103400,1807419698,1132,1128,1132,1128,3
|
|
20240805,103300,1807416310,1132,1126,1132,1126,737
|
|
20240805,103200,1806582044,1126,1129,1132,1126,12694
|
|
20240805,103100,1792275792,1132,1132,1132,1128,705
|
|
20240805,103000,1791479934,1131,1128,1132,1127,3599
|
|
20240805,102900,1787420955,1126,1127,1133,1126,13518
|
|
20240805,102800,1772192689,1136,1143,1143,1127,11236
|
|
20240805,102700,1759475954,1140,1145,1146,1140,6451
|
|
20240805,102600,1752105922,1145,1146,1146,1143,60
|
|
20240805,102500,1752037328,1147,1147,1148,1142,2464
|
|
20240805,102400,1749218732,1147,1145,1149,1141,23453
|
|
20240805,102300,1722378406,1149,1144,1149,1141,11275
|
|
20240805,102200,1709453936,1141,1146,1149,1139,15169
|
|
20240805,102100,1692063908,1145,1140,1146,1139,10531
|
|
20240805,102000,1680029391,1139,1140,1140,1135,3036
|
|
20240805,101900,1676572821,1136,1133,1140,1128,5009
|
|
20240805,101800,1670890454,1128,1130,1135,1126,5066
|
|
20240805,101700,1665162342,1126,1130,1130,1125,22745
|
|
20240805,101600,1639489457,1128,1130,1134,1128,9203
|
|
20240805,101500,1629094527,1129,1128,1134,1128,536
|
|
20240805,101400,1628489223,1128,1134,1134,1128,10137
|
|
20240805,101300,1617033008,1134,1132,1134,1132,1678
|
|
20240805,101200,1615133427,1134,1134,1134,1134,21
|
|
20240805,101100,1615109613,1135,1135,1135,1135,1270
|
|
20240805,101000,1613668163,1135,1131,1136,1131,26
|
|
20240805,100900,1613638691,1131,1136,1136,1131,8022
|
|
20240805,100800,1604560342,1136,1136,1136,1136,100
|
|
20240805,100700,1604446742,1136,1136,1139,1136,86
|
|
20240805,100600,1604348953,1136,1136,1136,1136,1181
|
|
20240805,100500,1603007337,1136,1134,1136,1130,2394
|
|
20240805,100400,1600291173,1134,1130,1134,1130,5229
|
|
20240805,100300,1594379678,1131,1135,1135,1131,7696
|
|
20240805,100200,1585675324,1135,1133,1136,1130,216
|
|
20240805,100100,1585430253,1136,1130,1136,1130,2166
|
|
20240805,100000,1582982667,1130,1135,1135,1130,30081
|
|
20240805,095900,1548941654,1136,1138,1139,1135,1585
|
|
20240805,095800,1547142311,1139,1140,1142,1139,794
|
|
20240805,095700,1546237140,1142,1142,1142,1135,3803
|
|
20240805,095600,1541919903,1142,1137,1142,1135,2154
|
|
20240805,095500,1539470532,1142,1141,1146,1135,5584
|
|
20240805,095400,1533118142,1144,1143,1144,1137,3130
|
|
20240805,095300,1529547321,1143,1145,1146,1139,3302
|
|
20240805,095200,1525777025,1146,1139,1146,1139,941
|
|
20240805,095100,1524704491,1139,1139,1139,1137,3658
|
|
20240805,095000,1520544402,1139,1141,1146,1137,8398
|
|
20240805,094900,1510968748,1141,1149,1149,1141,10922
|
|
20240805,094800,1498497744,1142,1150,1150,1142,892
|
|
20240805,094700,1497478264,1141,1141,1151,1140,1072
|
|
20240805,094600,1496256164,1151,1153,1153,1139,2555
|
|
20240805,094500,1493311180,1153,1157,1157,1141,687
|
|
20240805,094400,1492522058,1157,1135,1158,1135,10075
|
|
20240805,094300,1481009140,1143,1143,1144,1135,5541
|
|
20240805,094200,1474690888,1144,1131,1145,1126,11015
|
|
20240805,094100,1462250302,1131,1140,1140,1130,21106
|
|
20240805,094000,1438308581,1145,1147,1154,1135,63169
|
|
20240805,093900,1366286361,1154,1159,1159,1147,21273
|
|
20240805,093800,1341849925,1154,1153,1154,1150,5132
|
|
20240805,093700,1335941643,1154,1154,1160,1153,13750
|
|
20240805,093600,1320047060,1151,1155,1155,1150,3579
|
|
20240805,093500,1315929694,1155,1150,1155,1150,10725
|
|
20240805,093400,1303594792,1155,1157,1157,1150,12081
|
|
20240805,093300,1289688474,1156,1151,1157,1150,3587
|
|
20240805,093200,1285552144,1150,1150,1157,1150,2681
|
|
20240805,093100,1282468910,1150,1148,1157,1148,14690
|
|
20240805,093000,1265576965,1148,1148,1148,1144,4655
|
|
20240805,092900,1260234608,1148,1140,1148,1140,584
|
|
20240805,092800,1259566624,1144,1145,1148,1136,29302
|
|
20240805,092700,1226127102,1145,1156,1163,1142,107712
|
|
20240805,092600,1102632325,1156,1163,1165,1152,4061
|
|
20240805,092500,1097928374,1150,1156,1165,1150,57666
|
|
20240805,092400,1031433884,1160,1152,1160,1152,2397
|
|
20240805,092300,1028665557,1152,1153,1156,1152,33412
|
|
20240805,092200,990158801,1152,1152,1152,1152,921
|
|
20240805,092100,989097809,1152,1152,1156,1150,18057
|
|
20240805,092000,968296576,1152,1158,1158,1150,33999
|
|
20240805,091900,929059048,1159,1164,1164,1158,21829
|
|
20240805,091800,903732892,1168,1168,1168,1163,18053
|
|
20240805,091700,882716309,1168,1163,1168,1163,6843
|
|
20240805,091600,874749230,1163,1160,1163,1157,8070
|
|
20240805,091500,865385859,1160,1160,1168,1157,14325
|
|
20240805,091400,848772742,1160,1164,1168,1154,39706
|
|
20240805,091300,802790671,1164,1184,1187,1154,123272
|
|
20240805,091200,657983709,1196,1192,1201,1179,28534
|
|
20240805,091100,624064607,1191,1213,1213,1177,92190
|
|
20240805,091000,513883821,1212,1220,1220,1208,13021
|
|
20240805,090900,498098170,1220,1231,1232,1210,34089
|
|
20240805,090800,456476588,1232,1235,1237,1231,18101
|
|
20240805,090700,434151858,1237,1240,1240,1230,28614
|
|
20240805,090600,398816428,1240,1246,1246,1240,71805
|
|
20240805,090500,309616261,1246,1248,1253,1245,48684
|
|
20240805,090400,248900867,1253,1254,1256,1247,63307
|
|
20240805,090300,169640231,1253,1232,1259,1224,44162
|
|
20240805,090200,114491576,1224,1238,1261,1218,52145
|
|
20240805,090100,49758852,1238,1218,1238,1206,31798
|
|
20240805,090000,10958027,1217,1203,1217,1203,8042
|