625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192200,32794847,1759,1759,1759,1759,412
|
|
20240809,192100,32794847,1759,1759,1759,1759,0
|
|
20240809,192000,32794847,1759,1759,1759,1759,0
|
|
20240809,191900,32794847,1759,1759,1759,1759,0
|
|
20240809,191800,32794847,1759,1759,1759,1759,0
|
|
20240809,191700,32794847,1759,1759,1759,1759,0
|
|
20240809,191600,32794847,1759,1759,1759,1759,0
|
|
20240809,191500,32794847,1759,1759,1759,1759,0
|
|
20240809,191400,32794847,1759,1759,1759,1759,0
|
|
20240809,191300,32794847,1759,1759,1759,1759,0
|
|
20240809,191200,32794847,1759,1759,1759,1759,0
|
|
20240809,191100,32794847,1759,1759,1759,1759,0
|
|
20240809,191000,32794847,1759,1759,1759,1759,0
|
|
20240809,190900,32794847,1759,1759,1759,1759,0
|
|
20240809,190800,32794847,1759,1759,1759,1759,0
|
|
20240809,190700,32794847,1759,1759,1759,1759,0
|
|
20240809,190600,32794847,1759,1759,1759,1759,0
|
|
20240809,190500,32794847,1759,1759,1759,1759,0
|
|
20240809,190400,32794847,1759,1759,1759,1759,0
|
|
20240809,190300,32794847,1759,1759,1759,1759,0
|
|
20240809,190200,32794847,1759,1759,1759,1759,0
|
|
20240809,190100,32794847,1759,1759,1759,1759,0
|
|
20240809,190000,32794847,1759,1759,1759,1759,0
|
|
20240809,185900,32794847,1759,1759,1759,1759,0
|
|
20240809,185800,32794847,1759,1759,1759,1759,0
|
|
20240809,185700,32794847,1759,1759,1759,1759,0
|
|
20240809,185600,32794847,1759,1759,1759,1759,0
|
|
20240809,185500,32794847,1759,1759,1759,1759,0
|
|
20240809,185400,32794847,1759,1759,1759,1759,0
|
|
20240809,185300,32794847,1759,1759,1759,1759,0
|
|
20240809,185200,32794847,1759,1759,1759,1759,412
|
|
20240809,185100,32794847,1759,1759,1759,1759,0
|
|
20240809,185000,32794847,1759,1759,1759,1759,0
|
|
20240809,184900,32794847,1759,1759,1759,1759,0
|
|
20240809,184800,32794847,1759,1759,1759,1759,0
|
|
20240809,184700,32794847,1759,1759,1759,1759,0
|
|
20240809,184600,32794847,1759,1759,1759,1759,0
|
|
20240809,184500,32794847,1759,1759,1759,1759,0
|
|
20240809,184400,32794847,1759,1759,1759,1759,0
|
|
20240809,184300,32794847,1759,1759,1759,1759,0
|
|
20240809,184200,32794847,1759,1759,1759,1759,0
|
|
20240809,184100,32794847,1759,1759,1759,1759,0
|
|
20240809,184000,32794847,1759,1759,1759,1759,0
|
|
20240809,183900,32794847,1759,1759,1759,1759,0
|
|
20240809,183800,32794847,1759,1759,1759,1759,0
|
|
20240809,183700,32794847,1759,1759,1759,1759,0
|
|
20240809,183600,32794847,1759,1759,1759,1759,0
|
|
20240809,183500,32794847,1759,1759,1759,1759,0
|
|
20240809,183400,32794847,1759,1759,1759,1759,0
|
|
20240809,183300,32794847,1759,1759,1759,1759,0
|
|
20240809,183200,32794847,1759,1759,1759,1759,0
|
|
20240809,183100,32794847,1759,1759,1759,1759,0
|
|
20240809,183000,32794847,1759,1759,1759,1759,0
|
|
20240809,182900,32794847,1759,1759,1759,1759,0
|
|
20240809,182800,32794847,1759,1759,1759,1759,0
|
|
20240809,182700,32794847,1759,1759,1759,1759,0
|
|
20240809,182600,32794847,1759,1759,1759,1759,0
|
|
20240809,182500,32794847,1759,1759,1759,1759,0
|
|
20240809,182400,32794847,1759,1759,1759,1759,0
|
|
20240809,182300,32794847,1759,1759,1759,1759,0
|
|
20240809,182200,32794847,1759,1759,1759,1759,412
|
|
20240809,182100,32794847,1759,1759,1759,1759,0
|
|
20240809,182000,32794847,1759,1759,1759,1759,0
|
|
20240809,181900,32794847,1759,1759,1759,1759,0
|
|
20240809,181800,32794847,1759,1759,1759,1759,0
|
|
20240809,181700,32794847,1759,1759,1759,1759,0
|
|
20240809,181600,32794847,1759,1759,1759,1759,0
|
|
20240809,181500,32794847,1759,1759,1759,1759,0
|
|
20240809,181400,32794847,1759,1759,1759,1759,0
|
|
20240809,181300,32794847,1759,1759,1759,1759,0
|
|
20240809,181200,32794847,1759,1759,1759,1759,0
|
|
20240809,181100,32794847,1759,1759,1759,1759,0
|
|
20240809,181000,32794847,1759,1759,1759,1759,0
|
|
20240809,180900,32794847,1759,1759,1759,1759,0
|
|
20240809,180800,32794847,1759,1759,1759,1759,0
|
|
20240809,180700,32794847,1759,1759,1759,1759,0
|
|
20240809,180600,32794847,1759,1759,1759,1759,0
|
|
20240809,180500,32794847,1759,1759,1759,1759,0
|
|
20240809,180400,32794847,1759,1759,1759,1759,0
|
|
20240809,180300,32794847,1759,1759,1759,1759,0
|
|
20240809,180200,32794847,1759,1759,1759,1759,0
|
|
20240809,180100,32794847,1759,1759,1759,1759,0
|
|
20240809,180000,32794847,1759,1759,1759,1759,0
|
|
20240809,175900,32794847,1759,1759,1759,1759,0
|
|
20240809,175800,32794847,1759,1759,1759,1759,0
|
|
20240809,175700,32794847,1759,1759,1759,1759,0
|
|
20240809,175600,32794847,1759,1759,1759,1759,0
|
|
20240809,175500,32794847,1759,1759,1759,1759,0
|
|
20240809,175400,32794847,1759,1759,1759,1759,0
|
|
20240809,175300,32794847,1759,1759,1759,1759,0
|
|
20240809,175200,32794847,1759,1759,1759,1759,412
|
|
20240809,175100,32794847,1759,1759,1759,1759,0
|
|
20240809,175000,32794847,1759,1759,1759,1759,0
|
|
20240809,174900,32794847,1759,1759,1759,1759,0
|
|
20240809,174800,32794847,1759,1759,1759,1759,0
|
|
20240809,174700,32794847,1759,1759,1759,1759,0
|
|
20240809,174600,32794847,1759,1759,1759,1759,0
|
|
20240809,174500,32794847,1759,1759,1759,1759,0
|
|
20240809,174400,32794847,1759,1759,1759,1759,0
|
|
20240809,174300,32794847,1759,1759,1759,1759,0
|
|
20240809,174200,32794847,1759,1759,1759,1759,0
|
|
20240809,174100,32794847,1759,1759,1759,1759,0
|
|
20240809,174000,32794847,1759,1759,1759,1759,0
|
|
20240809,173900,32794847,1759,1759,1759,1759,0
|
|
20240809,173800,32794847,1759,1759,1759,1759,0
|
|
20240809,173700,32794847,1759,1759,1759,1759,0
|
|
20240809,173600,32794847,1759,1759,1759,1759,0
|
|
20240809,173500,32794847,1759,1759,1759,1759,0
|
|
20240809,173400,32794847,1759,1759,1759,1759,0
|
|
20240809,173300,32794847,1759,1759,1759,1759,0
|
|
20240809,173200,32794847,1759,1759,1759,1759,0
|
|
20240809,173100,32794847,1759,1759,1759,1759,0
|
|
20240809,173000,32794847,1759,1759,1759,1759,0
|
|
20240809,172900,32794847,1759,1759,1759,1759,0
|
|
20240809,172800,32794847,1759,1759,1759,1759,0
|
|
20240809,172700,32794847,1759,1759,1759,1759,0
|
|
20240809,172600,32794847,1759,1759,1759,1759,0
|
|
20240809,172500,32794847,1759,1759,1759,1759,0
|
|
20240809,172400,32794847,1759,1759,1759,1759,0
|
|
20240809,172300,32794847,1759,1759,1759,1759,0
|
|
20240809,172200,32794847,1759,1759,1759,1759,412
|
|
20240809,172100,32794847,1759,1759,1759,1759,0
|
|
20240809,172000,32794847,1759,1759,1759,1759,0
|
|
20240809,171900,32794847,1759,1759,1759,1759,0
|
|
20240809,171800,32794847,1759,1759,1759,1759,0
|
|
20240809,171700,32794847,1759,1759,1759,1759,0
|
|
20240809,171600,32794847,1759,1759,1759,1759,0
|
|
20240809,171500,32794847,1759,1759,1759,1759,0
|
|
20240809,171400,32794847,1759,1759,1759,1759,0
|
|
20240809,171300,32794847,1759,1759,1759,1759,0
|
|
20240809,171200,32794847,1759,1759,1759,1759,0
|
|
20240809,171100,32794847,1759,1759,1759,1759,0
|
|
20240809,171000,32794847,1759,1759,1759,1759,0
|
|
20240809,170900,32794847,1759,1759,1759,1759,0
|
|
20240809,170800,32794847,1759,1759,1759,1759,0
|
|
20240809,170700,32794847,1759,1759,1759,1759,0
|
|
20240809,170600,32794847,1759,1759,1759,1759,0
|
|
20240809,170500,32794847,1759,1759,1759,1759,0
|
|
20240809,170400,32794847,1759,1759,1759,1759,0
|
|
20240809,170300,32794847,1759,1759,1759,1759,0
|
|
20240809,170200,32794847,1759,1759,1759,1759,0
|
|
20240809,170100,32794847,1759,1759,1759,1759,0
|
|
20240809,170000,32794847,1759,1759,1759,1759,0
|
|
20240809,165900,32794847,1759,1759,1759,1759,0
|
|
20240809,165800,32794847,1759,1759,1759,1759,0
|
|
20240809,165700,32794847,1759,1759,1759,1759,0
|
|
20240809,165600,32794847,1759,1759,1759,1759,0
|
|
20240809,165500,32794847,1759,1759,1759,1759,0
|
|
20240809,165400,32794847,1759,1759,1759,1759,0
|
|
20240809,165300,32794847,1759,1759,1759,1759,0
|
|
20240809,165200,32794847,1759,1759,1759,1759,412
|
|
20240809,165100,32794847,1759,1759,1759,1759,0
|
|
20240809,165000,32794847,1759,1759,1759,1759,0
|
|
20240809,164900,32794847,1759,1759,1759,1759,0
|
|
20240809,164800,32794847,1759,1759,1759,1759,0
|
|
20240809,164700,32794847,1759,1759,1759,1759,0
|
|
20240809,164600,32794847,1759,1759,1759,1759,0
|
|
20240809,164500,32794847,1759,1759,1759,1759,0
|
|
20240809,164400,32794847,1759,1759,1759,1759,0
|
|
20240809,164300,32794847,1759,1759,1759,1759,0
|
|
20240809,164200,32794847,1759,1759,1759,1759,0
|
|
20240809,164100,32794847,1759,1759,1759,1759,0
|
|
20240809,164000,32794847,1759,1759,1759,1759,0
|
|
20240809,163900,32794847,1759,1759,1759,1759,0
|
|
20240809,163800,32794847,1759,1759,1759,1759,0
|
|
20240809,163700,32794847,1759,1759,1759,1759,0
|
|
20240809,163600,32794847,1759,1759,1759,1759,0
|
|
20240809,163500,32794847,1759,1759,1759,1759,0
|
|
20240809,163400,32794847,1759,1759,1759,1759,0
|
|
20240809,163300,32794847,1759,1759,1759,1759,0
|
|
20240809,163200,32794847,1759,1759,1759,1759,0
|
|
20240809,163100,32794847,1759,1759,1759,1759,0
|
|
20240809,163000,32794847,1759,1759,1759,1759,0
|
|
20240809,162900,32794847,1759,1759,1759,1759,0
|
|
20240809,162800,32794847,1759,1759,1759,1759,0
|
|
20240809,162700,32794847,1759,1759,1759,1759,0
|
|
20240809,162600,32794847,1759,1759,1759,1759,0
|
|
20240809,162500,32794847,1759,1759,1759,1759,0
|
|
20240809,162400,32794847,1759,1759,1759,1759,0
|
|
20240809,162300,32794847,1759,1759,1759,1759,0
|
|
20240809,162200,32794847,1759,1759,1759,1759,412
|
|
20240809,162100,32794847,1759,1759,1759,1759,0
|
|
20240809,162000,32794847,1759,1759,1759,1759,0
|
|
20240809,161900,32794847,1759,1759,1759,1759,0
|
|
20240809,161800,32794847,1759,1759,1759,1759,0
|
|
20240809,161700,32794847,1759,1759,1759,1759,0
|
|
20240809,161600,32794847,1759,1759,1759,1759,0
|
|
20240809,161500,32794847,1759,1759,1759,1759,0
|
|
20240809,161400,32794847,1759,1759,1759,1759,0
|
|
20240809,161300,32794847,1759,1759,1759,1759,0
|
|
20240809,161200,32794847,1759,1759,1759,1759,0
|
|
20240809,161100,32794847,1759,1759,1759,1759,0
|
|
20240809,161000,32794847,1759,1759,1759,1759,0
|
|
20240809,160900,32794847,1759,1759,1759,1759,0
|
|
20240809,160800,32794847,1759,1759,1759,1759,0
|
|
20240809,160700,32794847,1759,1759,1759,1759,0
|
|
20240809,160600,32794847,1759,1759,1759,1759,0
|
|
20240809,160500,32794847,1759,1759,1759,1759,0
|
|
20240809,160400,32794847,1759,1759,1759,1759,0
|
|
20240809,160300,32794847,1759,1759,1759,1759,0
|
|
20240809,160200,32794847,1759,1759,1759,1759,0
|
|
20240809,160100,32794847,1759,1759,1759,1759,0
|
|
20240809,160000,32794847,1759,1759,1759,1759,0
|
|
20240809,155900,32794847,1759,1759,1759,1759,0
|
|
20240809,155800,32794847,1759,1759,1759,1759,0
|
|
20240809,155700,32794847,1759,1759,1759,1759,0
|
|
20240809,155600,32794847,1759,1759,1759,1759,0
|
|
20240809,155500,32794847,1759,1759,1759,1759,0
|
|
20240809,155400,32794847,1759,1759,1759,1759,0
|
|
20240809,155300,32794847,1759,1759,1759,1759,0
|
|
20240809,155200,32794847,1759,1759,1759,1759,412
|
|
20240809,155100,32794847,1759,1759,1759,1759,0
|
|
20240809,155000,32794847,1759,1759,1759,1759,0
|
|
20240809,154900,32794847,1759,1759,1759,1759,0
|
|
20240809,154800,32794847,1759,1759,1759,1759,0
|
|
20240809,154700,32794847,1759,1759,1759,1759,0
|
|
20240809,154600,32794847,1759,1759,1759,1759,0
|
|
20240809,154500,32794847,1759,1759,1759,1759,0
|
|
20240809,154400,32794847,1759,1759,1759,1759,0
|
|
20240809,154300,32794847,1759,1759,1759,1759,0
|
|
20240809,154200,32794847,1759,1759,1759,1759,0
|
|
20240809,154100,32794847,1759,1759,1759,1759,0
|
|
20240809,154000,32794847,1759,1759,1759,1759,0
|
|
20240809,153900,32794847,1759,1759,1759,1759,0
|
|
20240809,153800,32794847,1759,1759,1759,1759,0
|
|
20240809,153700,32794847,1759,1759,1759,1759,0
|
|
20240809,153600,32794847,1759,1759,1759,1759,0
|
|
20240809,153500,32794847,1759,1759,1759,1759,0
|
|
20240809,153400,32794847,1759,1759,1759,1759,0
|
|
20240809,153300,32794847,1759,1759,1759,1759,0
|
|
20240809,153200,32794847,1759,1759,1759,1759,0
|
|
20240809,153100,32794847,1759,1759,1759,1759,0
|
|
20240809,153000,32794847,1759,1759,1759,1759,412
|
|
20240809,152900,32070139,1760,1760,1760,1760,0
|
|
20240809,152800,32070139,1760,1760,1760,1760,0
|
|
20240809,152700,32070139,1760,1760,1760,1760,0
|
|
20240809,152600,32070139,1760,1760,1760,1760,0
|
|
20240809,152500,32070139,1760,1760,1760,1760,0
|
|
20240809,152400,32070139,1760,1760,1760,1760,0
|
|
20240809,152300,32070139,1760,1760,1760,1760,0
|
|
20240809,152200,32070139,1760,1760,1760,1760,0
|
|
20240809,152100,32070139,1760,1760,1760,1760,0
|
|
20240809,152000,32070139,1760,1760,1760,1760,0
|
|
20240809,151900,32070139,1760,1726,1760,1726,500
|
|
20240809,151800,31206625,1726,1726,1726,1726,0
|
|
20240809,151700,31206625,1726,1726,1726,1726,0
|
|
20240809,151600,31206625,1726,1725,1726,1725,800
|
|
20240809,151500,29825894,1724,1724,1724,1724,0
|
|
20240809,151400,29825894,1724,1724,1724,1724,0
|
|
20240809,151300,29825894,1724,1724,1724,1724,0
|
|
20240809,151200,29825894,1724,1724,1724,1724,200
|
|
20240809,151100,29481094,1726,1726,1726,1726,0
|
|
20240809,151000,29481094,1726,1725,1726,1725,300
|
|
20240809,150900,28963566,1725,1723,1725,1723,10
|
|
20240809,150800,28946320,1723,1721,1723,1721,28
|
|
20240809,150700,28898106,1726,1726,1726,1726,0
|
|
20240809,150600,28898106,1726,1726,1726,1726,0
|
|
20240809,150500,28898106,1726,1726,1726,1726,0
|
|
20240809,150400,28898106,1726,1726,1726,1726,0
|
|
20240809,150300,28898106,1726,1726,1726,1726,0
|
|
20240809,150200,28898106,1726,1726,1726,1726,0
|
|
20240809,150100,28898106,1726,1722,1726,1722,200
|
|
20240809,150000,28552992,1728,1728,1728,1728,0
|
|
20240809,145900,28552992,1728,1728,1728,1728,0
|
|
20240809,145800,28552992,1728,1719,1728,1719,600
|
|
20240809,145700,27517389,1719,1719,1719,1719,0
|
|
20240809,145600,27517389,1719,1719,1719,1719,0
|
|
20240809,145500,27517389,1719,1719,1719,1719,0
|
|
20240809,145400,27517389,1719,1719,1719,1719,1
|
|
20240809,145300,27515670,1700,1700,1700,1700,0
|
|
20240809,145200,27515670,1700,1700,1700,1700,0
|
|
20240809,145100,27515670,1700,1700,1700,1700,170
|
|
20240809,145000,27226670,1700,1700,1700,1700,0
|
|
20240809,144900,27226670,1700,1700,1700,1700,222
|
|
20240809,144800,26849270,1719,1719,1719,1719,0
|
|
20240809,144700,26849270,1719,1719,1719,1719,0
|
|
20240809,144600,26849270,1719,1719,1719,1719,0
|
|
20240809,144500,26849270,1719,1719,1719,1719,0
|
|
20240809,144400,26849270,1719,1719,1719,1719,0
|
|
20240809,144300,26849270,1719,1719,1719,1719,0
|
|
20240809,144200,26849270,1719,1706,1719,1706,3
|
|
20240809,144100,26844133,1719,1719,1719,1719,0
|
|
20240809,144000,26844133,1719,1719,1719,1719,0
|
|
20240809,143900,26844133,1719,1719,1719,1719,0
|
|
20240809,143800,26844133,1719,1719,1719,1719,7
|
|
20240809,143700,26832100,1719,1719,1719,1719,0
|
|
20240809,143600,26832100,1719,1719,1719,1719,0
|
|
20240809,143500,26832100,1719,1719,1719,1719,0
|
|
20240809,143400,26832100,1719,1719,1719,1719,0
|
|
20240809,143300,26832100,1719,1719,1719,1719,0
|
|
20240809,143200,26832100,1719,1719,1719,1719,0
|
|
20240809,143100,26832100,1719,1719,1719,1719,0
|
|
20240809,143000,26832100,1719,1719,1719,1719,28
|
|
20240809,142900,26783968,1711,1711,1711,1711,0
|
|
20240809,142800,26783968,1711,1711,1711,1711,0
|
|
20240809,142700,26783968,1711,1711,1711,1711,58
|
|
20240809,142600,26684730,1711,1711,1711,1711,0
|
|
20240809,142500,26684730,1711,1711,1711,1711,0
|
|
20240809,142400,26684730,1711,1711,1711,1711,0
|
|
20240809,142300,26684730,1711,1711,1711,1711,0
|
|
20240809,142200,26684730,1711,1711,1711,1711,0
|
|
20240809,142100,26684730,1711,1711,1711,1711,0
|
|
20240809,142000,26684730,1711,1711,1711,1711,0
|
|
20240809,141900,26684730,1711,1711,1711,1711,0
|
|
20240809,141800,26684730,1711,1711,1711,1711,0
|
|
20240809,141700,26684730,1711,1711,1711,1711,0
|
|
20240809,141600,26684730,1711,1711,1711,1711,0
|
|
20240809,141500,26684730,1711,1711,1711,1711,0
|
|
20240809,141400,26684730,1711,1711,1711,1711,28
|
|
20240809,141300,26636822,1695,1711,1711,1695,2
|
|
20240809,141200,26633416,1711,1711,1711,1711,0
|
|
20240809,141100,26633416,1711,1711,1711,1711,1
|
|
20240809,141000,26631705,1702,1702,1702,1702,142
|
|
20240809,140900,26390021,1702,1701,1702,1701,358
|
|
20240809,140800,25781005,1729,1729,1729,1729,7
|
|
20240809,140700,25768902,1740,1740,1740,1740,0
|
|
20240809,140600,25768902,1740,1740,1740,1740,0
|
|
20240809,140500,25768902,1740,1740,1740,1740,0
|
|
20240809,140400,25768902,1740,1740,1740,1740,0
|
|
20240809,140300,25768902,1740,1739,1740,1739,4
|
|
20240809,140200,25761945,1730,1730,1730,1730,100
|
|
20240809,140100,25588945,1763,1763,1763,1763,0
|
|
20240809,140000,25588945,1763,1750,1765,1730,254
|
|
20240809,135900,25145155,1750,1730,1750,1730,285
|
|
20240809,135800,24649920,1729,1720,1729,1696,333
|
|
20240809,135700,24076049,1720,1720,1720,1720,0
|
|
20240809,135600,24076049,1720,1720,1720,1720,0
|
|
20240809,135500,24076049,1720,1720,1720,1720,0
|
|
20240809,135400,24076049,1720,1715,1720,1715,2
|
|
20240809,135300,24072614,1696,1696,1696,1696,0
|
|
20240809,135200,24072614,1696,1696,1696,1696,0
|
|
20240809,135100,24072614,1696,1696,1696,1696,0
|
|
20240809,135000,24072614,1696,1720,1720,1696,2
|
|
20240809,134900,24069198,1720,1720,1720,1720,0
|
|
20240809,134800,24069198,1720,1720,1720,1720,2
|
|
20240809,134700,24065758,1720,1720,1720,1720,0
|
|
20240809,134600,24065758,1720,1720,1720,1720,0
|
|
20240809,134500,24065758,1720,1720,1720,1720,0
|
|
20240809,134400,24065758,1720,1720,1720,1720,0
|
|
20240809,134300,24065758,1720,1720,1720,1720,0
|
|
20240809,134200,24065758,1720,1715,1720,1715,30
|
|
20240809,134100,24014163,1696,1696,1696,1696,0
|
|
20240809,134000,24014163,1696,1696,1696,1696,0
|
|
20240809,133900,24014163,1696,1696,1696,1696,0
|
|
20240809,133800,24014163,1696,1696,1696,1696,0
|
|
20240809,133700,24014163,1696,1720,1720,1696,2
|
|
20240809,133600,24010747,1720,1720,1720,1720,2
|
|
20240809,133500,24007307,1720,1720,1720,1720,0
|
|
20240809,133400,24007307,1720,1720,1720,1720,0
|
|
20240809,133300,24007307,1720,1720,1720,1720,0
|
|
20240809,133200,24007307,1720,1720,1720,1720,0
|
|
20240809,133100,24007307,1720,1720,1720,1720,0
|
|
20240809,133000,24007307,1720,1713,1720,1713,702
|
|
20240809,132900,22803612,1713,1713,1713,1713,0
|
|
20240809,132800,22803612,1713,1713,1713,1713,0
|
|
20240809,132700,22803612,1713,1713,1713,1713,0
|
|
20240809,132600,22803612,1713,1713,1713,1713,28
|
|
20240809,132500,22755648,1713,1713,1713,1713,0
|
|
20240809,132400,22755648,1713,1713,1713,1713,2
|
|
20240809,132300,22752222,1713,1713,1713,1713,0
|
|
20240809,132200,22752222,1713,1713,1713,1713,0
|
|
20240809,132100,22752222,1713,1713,1713,1713,0
|
|
20240809,132000,22752222,1713,1713,1713,1713,0
|
|
20240809,131900,22752222,1713,1713,1713,1713,0
|
|
20240809,131800,22752222,1713,1713,1713,1713,2
|
|
20240809,131700,22748796,1713,1713,1713,1713,0
|
|
20240809,131600,22748796,1713,1713,1713,1713,0
|
|
20240809,131500,22748796,1713,1713,1713,1713,0
|
|
20240809,131400,22748796,1713,1713,1713,1713,0
|
|
20240809,131300,22748796,1713,1713,1713,1713,3
|
|
20240809,131200,22743657,1713,1708,1713,1708,172
|
|
20240809,131100,22449674,1708,1699,1708,1699,300
|
|
20240809,131000,21939257,1699,1699,1699,1699,28
|
|
20240809,130900,21891685,1699,1699,1699,1699,0
|
|
20240809,130800,21891685,1699,1699,1699,1699,0
|
|
20240809,130700,21891685,1699,1699,1699,1699,0
|
|
20240809,130600,21891685,1699,1699,1699,1699,2
|
|
20240809,130500,21888287,1698,1698,1698,1698,0
|
|
20240809,130400,21888287,1698,1698,1698,1698,0
|
|
20240809,130300,21888287,1698,1698,1698,1698,0
|
|
20240809,130200,21888287,1698,1698,1698,1698,0
|
|
20240809,130100,21888287,1698,1696,1698,1696,2831
|
|
20240809,130000,17081975,1696,1696,1696,1696,2
|
|
20240809,125900,17078583,1696,1696,1696,1696,0
|
|
20240809,125800,17078583,1696,1696,1696,1696,0
|
|
20240809,125700,17078583,1696,1696,1696,1696,0
|
|
20240809,125600,17078583,1696,1696,1696,1696,0
|
|
20240809,125500,17078583,1696,1693,1696,1693,45
|
|
20240809,125400,17002365,1693,1690,1693,1690,584
|
|
20240809,125300,16015345,1690,1690,1690,1690,0
|
|
20240809,125200,16015345,1690,1690,1690,1690,0
|
|
20240809,125100,16015345,1690,1690,1690,1690,0
|
|
20240809,125000,16015345,1690,1690,1690,1690,0
|
|
20240809,124900,16015345,1690,1690,1690,1690,0
|
|
20240809,124800,16015345,1690,1690,1690,1690,1
|
|
20240809,124700,16013655,1690,1690,1690,1690,20
|
|
20240809,124600,15979855,1690,1690,1690,1690,0
|
|
20240809,124500,15979855,1690,1690,1690,1690,0
|
|
20240809,124400,15979855,1690,1690,1690,1690,0
|
|
20240809,124300,15979855,1690,1690,1690,1690,0
|
|
20240809,124200,15979855,1690,1690,1690,1690,1
|
|
20240809,124100,15978165,1690,1690,1690,1690,0
|
|
20240809,124000,15978165,1690,1688,1690,1688,5000
|
|
20240809,123900,7529377,1688,1688,1688,1688,0
|
|
20240809,123800,7529377,1688,1688,1688,1688,28
|
|
20240809,123700,7482113,1688,1688,1688,1688,0
|
|
20240809,123600,7482113,1688,1688,1688,1688,1
|
|
20240809,123500,7480425,1688,1688,1688,1688,0
|
|
20240809,123400,7480425,1688,1688,1688,1688,0
|
|
20240809,123300,7480425,1688,1688,1688,1688,0
|
|
20240809,123200,7480425,1688,1688,1688,1688,0
|
|
20240809,123100,7480425,1688,1688,1688,1688,0
|
|
20240809,123000,7480425,1688,1688,1688,1688,1
|
|
20240809,122900,7478737,1689,1689,1689,1689,0
|
|
20240809,122800,7478737,1689,1689,1689,1689,0
|
|
20240809,122700,7478737,1689,1689,1689,1689,0
|
|
20240809,122600,7478737,1689,1689,1689,1689,0
|
|
20240809,122500,7478737,1689,1689,1689,1689,0
|
|
20240809,122400,7478737,1689,1689,1689,1689,1
|
|
20240809,122300,7477048,1689,1689,1689,1689,0
|
|
20240809,122200,7477048,1689,1689,1689,1689,28
|
|
20240809,122100,7429756,1690,1690,1690,1690,0
|
|
20240809,122000,7429756,1690,1690,1690,1690,0
|
|
20240809,121900,7429756,1690,1690,1690,1690,0
|
|
20240809,121800,7429756,1690,1690,1690,1690,1
|
|
20240809,121700,7428066,1690,1690,1690,1690,0
|
|
20240809,121600,7428066,1690,1690,1690,1690,0
|
|
20240809,121500,7428066,1690,1690,1690,1690,0
|
|
20240809,121400,7428066,1690,1690,1690,1690,0
|
|
20240809,121300,7428066,1690,1683,1690,1683,335
|
|
20240809,121200,6864254,1690,1683,1690,1683,2
|
|
20240809,121100,6860881,1684,1684,1684,1684,0
|
|
20240809,121000,6860881,1684,1684,1684,1684,199
|
|
20240809,120900,6525765,1690,1690,1690,1690,0
|
|
20240809,120800,6525765,1690,1690,1690,1690,0
|
|
20240809,120700,6525765,1690,1690,1690,1690,0
|
|
20240809,120600,6525765,1690,1690,1690,1690,29
|
|
20240809,120500,6476755,1690,1690,1690,1690,0
|
|
20240809,120400,6476755,1690,1690,1690,1690,0
|
|
20240809,120300,6476755,1690,1690,1690,1690,0
|
|
20240809,120200,6476755,1690,1690,1690,1690,0
|
|
20240809,120100,6476755,1690,1690,1690,1690,0
|
|
20240809,120000,6476755,1690,1690,1690,1690,1
|
|
20240809,115900,6475065,1690,1690,1690,1690,0
|
|
20240809,115800,6475065,1690,1690,1690,1690,0
|
|
20240809,115700,6475065,1690,1690,1690,1690,0
|
|
20240809,115600,6475065,1690,1690,1690,1690,0
|
|
20240809,115500,6475065,1690,1690,1690,1690,0
|
|
20240809,115400,6475065,1690,1690,1690,1690,11
|
|
20240809,115300,6456475,1690,1690,1690,1690,0
|
|
20240809,115200,6456475,1690,1690,1690,1690,0
|
|
20240809,115100,6456475,1690,1690,1690,1690,0
|
|
20240809,115000,6456475,1690,1690,1690,1690,117
|
|
20240809,114900,6258745,1690,1690,1690,1690,0
|
|
20240809,114800,6258745,1690,1690,1690,1690,1
|
|
20240809,114700,6257055,1690,1690,1690,1690,0
|
|
20240809,114600,6257055,1690,1690,1690,1690,0
|
|
20240809,114500,6257055,1690,1690,1690,1690,0
|
|
20240809,114400,6257055,1690,1690,1690,1690,0
|
|
20240809,114300,6257055,1690,1690,1690,1690,0
|
|
20240809,114200,6257055,1690,1690,1690,1690,1
|
|
20240809,114100,6255365,1690,1690,1690,1690,0
|
|
20240809,114000,6255365,1690,1690,1690,1690,0
|
|
20240809,113900,6255365,1690,1690,1690,1690,0
|
|
20240809,113800,6255365,1690,1690,1690,1690,0
|
|
20240809,113700,6255365,1690,1690,1690,1690,0
|
|
20240809,113600,6255365,1690,1690,1690,1690,1
|
|
20240809,113500,6253675,1690,1690,1690,1690,0
|
|
20240809,113400,6253675,1690,1690,1690,1690,28
|
|
20240809,113300,6206355,1690,1690,1690,1690,0
|
|
20240809,113200,6206355,1690,1690,1690,1690,0
|
|
20240809,113100,6206355,1690,1690,1690,1690,0
|
|
20240809,113000,6206355,1690,1690,1690,1690,1
|
|
20240809,112900,6204665,1690,1690,1690,1690,0
|
|
20240809,112800,6204665,1690,1690,1690,1690,0
|
|
20240809,112700,6204665,1690,1690,1690,1690,0
|
|
20240809,112600,6204665,1690,1690,1690,1690,0
|
|
20240809,112500,6204665,1690,1690,1690,1690,0
|
|
20240809,112400,6204665,1690,1690,1690,1690,1
|
|
20240809,112300,6202975,1684,1684,1684,1684,0
|
|
20240809,112200,6202975,1684,1684,1684,1684,0
|
|
20240809,112100,6202975,1684,1684,1684,1684,0
|
|
20240809,112000,6202975,1684,1684,1684,1684,0
|
|
20240809,111900,6202975,1684,1684,1684,1684,2
|
|
20240809,111800,6199607,1690,1690,1690,1690,29
|
|
20240809,111700,6150597,1690,1690,1690,1690,0
|
|
20240809,111600,6150597,1690,1690,1690,1690,0
|
|
20240809,111500,6150597,1690,1690,1690,1690,0
|
|
20240809,111400,6150597,1690,1690,1690,1690,0
|
|
20240809,111300,6150597,1690,1690,1690,1690,0
|
|
20240809,111200,6150597,1690,1690,1690,1690,1
|
|
20240809,111100,6148907,1695,1695,1695,1695,0
|
|
20240809,111000,6148907,1695,1695,1695,1695,0
|
|
20240809,110900,6148907,1695,1695,1695,1695,0
|
|
20240809,110800,6148907,1695,1695,1695,1695,0
|
|
20240809,110700,6148907,1695,1695,1695,1695,0
|
|
20240809,110600,6148907,1695,1695,1695,1695,1
|
|
20240809,110500,6147212,1695,1695,1695,1695,0
|
|
20240809,110400,6147212,1695,1695,1695,1695,0
|
|
20240809,110300,6147212,1695,1695,1695,1695,0
|
|
20240809,110200,6147212,1695,1695,1695,1695,28
|
|
20240809,110100,6099752,1695,1695,1695,1695,0
|
|
20240809,110000,6099752,1695,1695,1695,1695,1
|
|
20240809,105900,6098057,1695,1695,1695,1695,0
|
|
20240809,105800,6098057,1695,1695,1695,1695,0
|
|
20240809,105700,6098057,1695,1695,1695,1695,0
|
|
20240809,105600,6098057,1695,1695,1695,1695,0
|
|
20240809,105500,6098057,1695,1695,1695,1695,0
|
|
20240809,105400,6098057,1695,1695,1695,1695,0
|
|
20240809,105300,6098057,1695,1695,1695,1695,0
|
|
20240809,105200,6098057,1695,1695,1695,1695,0
|
|
20240809,105100,6098057,1695,1695,1695,1695,0
|
|
20240809,105000,6098057,1695,1695,1695,1695,0
|
|
20240809,104900,6098057,1695,1695,1695,1695,0
|
|
20240809,104800,6098057,1695,1695,1695,1695,0
|
|
20240809,104700,6098057,1695,1695,1695,1695,0
|
|
20240809,104600,6098057,1695,1695,1695,1695,28
|
|
20240809,104500,6050597,1695,1695,1695,1695,0
|
|
20240809,104400,6050597,1695,1695,1695,1695,0
|
|
20240809,104300,6050597,1695,1695,1695,1695,0
|
|
20240809,104200,6050597,1695,1695,1695,1695,0
|
|
20240809,104100,6050597,1695,1695,1695,1695,0
|
|
20240809,104000,6050597,1695,1695,1695,1695,0
|
|
20240809,103900,6050597,1695,1695,1695,1695,0
|
|
20240809,103800,6050597,1695,1695,1695,1695,0
|
|
20240809,103700,6050597,1695,1695,1695,1695,0
|
|
20240809,103600,6050597,1695,1695,1695,1695,0
|
|
20240809,103500,6050597,1695,1695,1695,1695,0
|
|
20240809,103400,6050597,1695,1695,1695,1695,0
|
|
20240809,103300,6050597,1695,1695,1695,1695,0
|
|
20240809,103200,6050597,1695,1695,1695,1695,0
|
|
20240809,103100,6050597,1695,1695,1695,1695,0
|
|
20240809,103000,6050597,1695,1695,1695,1695,28
|
|
20240809,102900,6003137,1695,1695,1695,1695,0
|
|
20240809,102800,6003137,1695,1695,1695,1695,0
|
|
20240809,102700,6003137,1695,1695,1695,1695,0
|
|
20240809,102600,6003137,1695,1695,1695,1695,0
|
|
20240809,102500,6003137,1695,1695,1695,1695,0
|
|
20240809,102400,6003137,1695,1695,1695,1695,0
|
|
20240809,102300,6003137,1695,1695,1695,1695,23
|
|
20240809,102200,5964152,1696,1696,1696,1696,0
|
|
20240809,102100,5964152,1696,1696,1696,1696,0
|
|
20240809,102000,5964152,1696,1696,1696,1696,0
|
|
20240809,101900,5964152,1696,1696,1696,1696,0
|
|
20240809,101800,5964152,1696,1696,1696,1696,0
|
|
20240809,101700,5964152,1696,1696,1696,1696,0
|
|
20240809,101600,5964152,1696,1696,1696,1696,0
|
|
20240809,101500,5964152,1696,1696,1696,1696,0
|
|
20240809,101400,5964152,1696,1696,1696,1696,28
|
|
20240809,101300,5916664,1696,1696,1696,1696,0
|
|
20240809,101200,5916664,1696,1696,1696,1696,0
|
|
20240809,101100,5916664,1696,1696,1696,1696,0
|
|
20240809,101000,5916664,1696,1696,1696,1696,0
|
|
20240809,100900,5916664,1696,1696,1696,1696,0
|
|
20240809,100800,5916664,1696,1696,1696,1696,0
|
|
20240809,100700,5916664,1696,1696,1696,1696,0
|
|
20240809,100600,5916664,1696,1696,1696,1696,0
|
|
20240809,100500,5916664,1696,1696,1696,1696,0
|
|
20240809,100400,5916664,1696,1696,1696,1696,0
|
|
20240809,100300,5916664,1696,1696,1696,1696,0
|
|
20240809,100200,5916664,1696,1696,1696,1696,0
|
|
20240809,100100,5916664,1696,1696,1696,1696,0
|
|
20240809,100000,5916664,1696,1696,1696,1696,0
|
|
20240809,095900,5916664,1696,1696,1696,1696,0
|
|
20240809,095800,5916664,1696,1696,1696,1696,28
|
|
20240809,095700,5869176,1696,1696,1696,1696,0
|
|
20240809,095600,5869176,1696,1696,1696,1696,150
|
|
20240809,095500,5614776,1696,1696,1696,1696,0
|
|
20240809,095400,5614776,1696,1696,1696,1696,0
|
|
20240809,095300,5614776,1696,1696,1696,1696,0
|
|
20240809,095200,5614776,1696,1696,1696,1696,0
|
|
20240809,095100,5614776,1696,1696,1696,1696,0
|
|
20240809,095000,5614776,1696,1696,1696,1696,0
|
|
20240809,094900,5614776,1696,1696,1696,1696,1129
|
|
20240809,094800,3699992,1696,1696,1696,1696,0
|
|
20240809,094700,3699992,1696,1696,1696,1696,0
|
|
20240809,094600,3699992,1696,1696,1696,1696,268
|
|
20240809,094500,3245464,1697,1697,1697,1697,301
|
|
20240809,094400,2734667,1697,1697,1697,1697,1000
|
|
20240809,094300,1037667,1697,1697,1697,1697,200
|
|
20240809,094200,698267,1697,1696,1697,1696,37
|
|
20240809,094100,635487,1695,1695,1695,1695,0
|
|
20240809,094000,635487,1695,1695,1695,1695,55
|
|
20240809,093900,542262,1695,1695,1695,1695,0
|
|
20240809,093800,542262,1695,1695,1695,1695,0
|
|
20240809,093700,542262,1695,1695,1695,1695,0
|
|
20240809,093600,542262,1695,1695,1695,1695,0
|
|
20240809,093500,542262,1695,1695,1695,1695,0
|
|
20240809,093400,542262,1695,1695,1695,1695,0
|
|
20240809,093300,542262,1695,1695,1695,1695,0
|
|
20240809,093200,542262,1695,1695,1695,1695,0
|
|
20240809,093100,542262,1695,1695,1695,1695,0
|
|
20240809,093000,542262,1695,1695,1695,1695,0
|
|
20240809,092900,542262,1695,1695,1695,1695,0
|
|
20240809,092800,542262,1695,1695,1695,1695,0
|
|
20240809,092700,542262,1695,1695,1695,1695,0
|
|
20240809,092600,542262,1695,1695,1695,1695,0
|
|
20240809,092500,542262,1695,1695,1695,1695,0
|
|
20240809,092400,542262,1695,1695,1695,1695,0
|
|
20240809,092300,542262,1695,1695,1695,1695,0
|
|
20240809,092200,542262,1695,1698,1698,1695,82
|
|
20240809,092100,403065,1700,1700,1700,1700,0
|
|
20240809,092000,403065,1700,1700,1700,1700,0
|
|
20240809,091900,403065,1700,1700,1700,1700,0
|
|
20240809,091800,403065,1700,1700,1700,1700,0
|
|
20240809,091700,403065,1700,1700,1700,1700,0
|
|
20240809,091600,403065,1700,1700,1700,1700,0
|
|
20240809,091500,403065,1700,1700,1700,1700,50
|
|
20240809,091400,318065,1698,1698,1698,1698,0
|
|
20240809,091300,318065,1698,1698,1698,1698,0
|
|
20240809,091200,318065,1698,1698,1698,1698,0
|
|
20240809,091100,318065,1698,1698,1698,1698,0
|
|
20240809,091000,318065,1698,1698,1698,1698,0
|
|
20240809,090900,318065,1698,1698,1700,1698,52
|
|
20240809,090800,229707,1700,1700,1700,1700,30
|
|
20240809,090700,178707,1695,1695,1695,1695,0
|
|
20240809,090600,178707,1695,1695,1695,1695,0
|
|
20240809,090500,178707,1695,1695,1695,1695,0
|
|
20240809,090400,178707,1695,1695,1695,1695,0
|
|
20240809,090300,178707,1695,1690,1695,1690,11
|
|
20240809,090200,160092,1700,1700,1700,1700,0
|
|
20240809,090100,160092,1700,1690,1700,1690,42
|
|
20240809,090000,89102,1690,1681,1690,1681,53
|