573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183000,446527453,1692,1692,1692,1692,8859
|
|
20240808,182900,446527453,1692,1692,1692,1692,0
|
|
20240808,182800,446527453,1692,1692,1692,1692,0
|
|
20240808,182700,446527453,1692,1692,1692,1692,0
|
|
20240808,182600,446527453,1692,1692,1692,1692,0
|
|
20240808,182500,446527453,1692,1692,1692,1692,0
|
|
20240808,182400,446527453,1692,1692,1692,1692,0
|
|
20240808,182300,446527453,1692,1692,1692,1692,0
|
|
20240808,182200,446527453,1692,1692,1692,1692,0
|
|
20240808,182100,446527453,1692,1692,1692,1692,0
|
|
20240808,182000,446527453,1692,1692,1692,1692,0
|
|
20240808,181900,446527453,1692,1692,1692,1692,0
|
|
20240808,181800,446527453,1692,1692,1692,1692,0
|
|
20240808,181700,446527453,1692,1692,1692,1692,0
|
|
20240808,181600,446527453,1692,1692,1692,1692,0
|
|
20240808,181500,446527453,1692,1692,1692,1692,0
|
|
20240808,181400,446527453,1692,1692,1692,1692,0
|
|
20240808,181300,446527453,1692,1692,1692,1692,0
|
|
20240808,181200,446527453,1692,1692,1692,1692,0
|
|
20240808,181100,446527453,1692,1692,1692,1692,0
|
|
20240808,181000,446527453,1692,1692,1692,1692,0
|
|
20240808,180900,446527453,1692,1692,1692,1692,0
|
|
20240808,180800,446527453,1692,1692,1692,1692,0
|
|
20240808,180700,446527453,1692,1692,1692,1692,0
|
|
20240808,180600,446527453,1692,1692,1692,1692,0
|
|
20240808,180500,446527453,1692,1692,1692,1692,0
|
|
20240808,180400,446527453,1692,1692,1692,1692,0
|
|
20240808,180300,446527453,1692,1692,1692,1692,0
|
|
20240808,180200,446527453,1692,1692,1692,1692,0
|
|
20240808,180100,446527453,1692,1692,1692,1692,0
|
|
20240808,180000,446527453,1692,1692,1692,1692,8859
|
|
20240808,175900,446527453,1692,1692,1692,1692,0
|
|
20240808,175800,446527453,1692,1692,1692,1692,0
|
|
20240808,175700,446527453,1692,1692,1692,1692,0
|
|
20240808,175600,446527453,1692,1692,1692,1692,0
|
|
20240808,175500,446527453,1692,1692,1692,1692,0
|
|
20240808,175400,446527453,1692,1692,1692,1692,0
|
|
20240808,175300,446527453,1692,1692,1692,1692,0
|
|
20240808,175200,446527453,1692,1692,1692,1692,0
|
|
20240808,175100,446527453,1692,1692,1692,1692,0
|
|
20240808,175000,446527453,1692,1692,1692,1692,0
|
|
20240808,174900,446527453,1692,1692,1692,1692,0
|
|
20240808,174800,446527453,1692,1692,1692,1692,0
|
|
20240808,174700,446527453,1692,1692,1692,1692,0
|
|
20240808,174600,446527453,1692,1692,1692,1692,0
|
|
20240808,174500,446527453,1692,1692,1692,1692,0
|
|
20240808,174400,446527453,1692,1692,1692,1692,0
|
|
20240808,174300,446527453,1692,1692,1692,1692,0
|
|
20240808,174200,446527453,1692,1692,1692,1692,0
|
|
20240808,174100,446527453,1692,1692,1692,1692,0
|
|
20240808,174000,446527453,1692,1692,1692,1692,0
|
|
20240808,173900,446527453,1692,1692,1692,1692,0
|
|
20240808,173800,446527453,1692,1692,1692,1692,0
|
|
20240808,173700,446527453,1692,1692,1692,1692,0
|
|
20240808,173600,446527453,1692,1692,1692,1692,0
|
|
20240808,173500,446527453,1692,1692,1692,1692,0
|
|
20240808,173400,446527453,1692,1692,1692,1692,0
|
|
20240808,173300,446527453,1692,1692,1692,1692,0
|
|
20240808,173200,446527453,1692,1692,1692,1692,0
|
|
20240808,173100,446527453,1692,1692,1692,1692,0
|
|
20240808,173000,446527453,1692,1692,1692,1692,8859
|
|
20240808,172900,446527453,1692,1692,1692,1692,0
|
|
20240808,172800,446527453,1692,1692,1692,1692,0
|
|
20240808,172700,446527453,1692,1692,1692,1692,0
|
|
20240808,172600,446527453,1692,1692,1692,1692,0
|
|
20240808,172500,446527453,1692,1692,1692,1692,0
|
|
20240808,172400,446527453,1692,1692,1692,1692,0
|
|
20240808,172300,446527453,1692,1692,1692,1692,0
|
|
20240808,172200,446527453,1692,1692,1692,1692,0
|
|
20240808,172100,446527453,1692,1692,1692,1692,0
|
|
20240808,172000,446527453,1692,1692,1692,1692,0
|
|
20240808,171900,446527453,1692,1692,1692,1692,0
|
|
20240808,171800,446527453,1692,1692,1692,1692,0
|
|
20240808,171700,446527453,1692,1692,1692,1692,0
|
|
20240808,171600,446527453,1692,1692,1692,1692,0
|
|
20240808,171500,446527453,1692,1692,1692,1692,0
|
|
20240808,171400,446527453,1692,1692,1692,1692,0
|
|
20240808,171300,446527453,1692,1692,1692,1692,0
|
|
20240808,171200,446527453,1692,1692,1692,1692,0
|
|
20240808,171100,446527453,1692,1692,1692,1692,0
|
|
20240808,171000,446527453,1692,1692,1692,1692,0
|
|
20240808,170900,446527453,1692,1692,1692,1692,0
|
|
20240808,170800,446527453,1692,1692,1692,1692,0
|
|
20240808,170700,446527453,1692,1692,1692,1692,0
|
|
20240808,170600,446527453,1692,1692,1692,1692,0
|
|
20240808,170500,446527453,1692,1692,1692,1692,0
|
|
20240808,170400,446527453,1692,1692,1692,1692,0
|
|
20240808,170300,446527453,1692,1692,1692,1692,0
|
|
20240808,170200,446527453,1692,1692,1692,1692,0
|
|
20240808,170100,446527453,1692,1692,1692,1692,0
|
|
20240808,170000,446527453,1692,1692,1692,1692,8859
|
|
20240808,165900,446527453,1692,1692,1692,1692,0
|
|
20240808,165800,446527453,1692,1692,1692,1692,0
|
|
20240808,165700,446527453,1692,1692,1692,1692,0
|
|
20240808,165600,446527453,1692,1692,1692,1692,0
|
|
20240808,165500,446527453,1692,1692,1692,1692,0
|
|
20240808,165400,446527453,1692,1692,1692,1692,0
|
|
20240808,165300,446527453,1692,1692,1692,1692,0
|
|
20240808,165200,446527453,1692,1692,1692,1692,0
|
|
20240808,165100,446527453,1692,1692,1692,1692,0
|
|
20240808,165000,446527453,1692,1692,1692,1692,0
|
|
20240808,164900,446527453,1692,1692,1692,1692,0
|
|
20240808,164800,446527453,1692,1692,1692,1692,0
|
|
20240808,164700,446527453,1692,1692,1692,1692,0
|
|
20240808,164600,446527453,1692,1692,1692,1692,0
|
|
20240808,164500,446527453,1692,1692,1692,1692,0
|
|
20240808,164400,446527453,1692,1692,1692,1692,0
|
|
20240808,164300,446527453,1692,1692,1692,1692,0
|
|
20240808,164200,446527453,1692,1692,1692,1692,0
|
|
20240808,164100,446527453,1692,1692,1692,1692,0
|
|
20240808,164000,446527453,1692,1692,1692,1692,0
|
|
20240808,163900,446527453,1692,1692,1692,1692,0
|
|
20240808,163800,446527453,1692,1692,1692,1692,0
|
|
20240808,163700,446527453,1692,1692,1692,1692,0
|
|
20240808,163600,446527453,1692,1692,1692,1692,0
|
|
20240808,163500,446527453,1692,1692,1692,1692,0
|
|
20240808,163400,446527453,1692,1692,1692,1692,0
|
|
20240808,163300,446527453,1692,1692,1692,1692,0
|
|
20240808,163200,446527453,1692,1692,1692,1692,0
|
|
20240808,163100,446527453,1692,1692,1692,1692,0
|
|
20240808,163000,446527453,1692,1692,1692,1692,8859
|
|
20240808,162900,446527453,1692,1692,1692,1692,0
|
|
20240808,162800,446527453,1692,1692,1692,1692,0
|
|
20240808,162700,446527453,1692,1692,1692,1692,0
|
|
20240808,162600,446527453,1692,1692,1692,1692,0
|
|
20240808,162500,446527453,1692,1692,1692,1692,0
|
|
20240808,162400,446527453,1692,1692,1692,1692,0
|
|
20240808,162300,446527453,1692,1692,1692,1692,0
|
|
20240808,162200,446527453,1692,1692,1692,1692,0
|
|
20240808,162100,446527453,1692,1692,1692,1692,0
|
|
20240808,162000,446527453,1692,1692,1692,1692,0
|
|
20240808,161900,446527453,1692,1692,1692,1692,0
|
|
20240808,161800,446527453,1692,1692,1692,1692,0
|
|
20240808,161700,446527453,1692,1692,1692,1692,0
|
|
20240808,161600,446527453,1692,1692,1692,1692,0
|
|
20240808,161500,446527453,1692,1692,1692,1692,0
|
|
20240808,161400,446527453,1692,1692,1692,1692,0
|
|
20240808,161300,446527453,1692,1692,1692,1692,0
|
|
20240808,161200,446527453,1692,1692,1692,1692,0
|
|
20240808,161100,446527453,1692,1692,1692,1692,0
|
|
20240808,161000,446527453,1692,1692,1692,1692,0
|
|
20240808,160900,446527453,1692,1692,1692,1692,0
|
|
20240808,160800,446527453,1692,1692,1692,1692,0
|
|
20240808,160700,446527453,1692,1692,1692,1692,0
|
|
20240808,160600,446527453,1692,1692,1692,1692,0
|
|
20240808,160500,446527453,1692,1692,1692,1692,0
|
|
20240808,160400,446527453,1692,1692,1692,1692,0
|
|
20240808,160300,446527453,1692,1692,1692,1692,0
|
|
20240808,160200,446527453,1692,1692,1692,1692,0
|
|
20240808,160100,446527453,1692,1692,1692,1692,0
|
|
20240808,160000,446527453,1692,1692,1692,1692,8859
|
|
20240808,155900,446527453,1692,1692,1692,1692,0
|
|
20240808,155800,446527453,1692,1692,1692,1692,0
|
|
20240808,155700,446527453,1692,1692,1692,1692,0
|
|
20240808,155600,446527453,1692,1692,1692,1692,0
|
|
20240808,155500,446527453,1692,1692,1692,1692,0
|
|
20240808,155400,446527453,1692,1692,1692,1692,0
|
|
20240808,155300,446527453,1692,1692,1692,1692,0
|
|
20240808,155200,446527453,1692,1692,1692,1692,0
|
|
20240808,155100,446527453,1692,1692,1692,1692,0
|
|
20240808,155000,446527453,1692,1692,1692,1692,0
|
|
20240808,154900,446527453,1692,1692,1692,1692,0
|
|
20240808,154800,446527453,1692,1692,1692,1692,0
|
|
20240808,154700,446527453,1692,1692,1692,1692,0
|
|
20240808,154600,446527453,1692,1692,1692,1692,0
|
|
20240808,154500,446527453,1692,1692,1692,1692,0
|
|
20240808,154400,446527453,1692,1692,1692,1692,0
|
|
20240808,154300,446527453,1692,1692,1692,1692,0
|
|
20240808,154200,446527453,1692,1692,1692,1692,0
|
|
20240808,154100,446527453,1692,1692,1692,1692,0
|
|
20240808,154000,446527453,1692,1692,1692,1692,0
|
|
20240808,153900,446527453,1692,1692,1692,1692,0
|
|
20240808,153800,446527453,1692,1692,1692,1692,0
|
|
20240808,153700,446527453,1692,1692,1692,1692,0
|
|
20240808,153600,446527453,1692,1692,1692,1692,0
|
|
20240808,153500,446527453,1692,1692,1692,1692,0
|
|
20240808,153400,446527453,1692,1692,1692,1692,0
|
|
20240808,153300,446527453,1692,1692,1692,1692,0
|
|
20240808,153200,446527453,1692,1692,1692,1692,0
|
|
20240808,153100,446527453,1692,1692,1692,1692,0
|
|
20240808,153000,446527453,1692,1692,1692,1692,17718
|
|
20240808,152900,431538025,1695,1695,1695,1695,0
|
|
20240808,152800,431538025,1695,1695,1695,1695,0
|
|
20240808,152700,431538025,1695,1695,1695,1695,0
|
|
20240808,152600,431538025,1695,1695,1695,1695,0
|
|
20240808,152500,431538025,1695,1695,1695,1695,0
|
|
20240808,152400,431538025,1695,1695,1695,1695,0
|
|
20240808,152300,431538025,1695,1695,1695,1695,0
|
|
20240808,152200,431538025,1695,1695,1695,1695,0
|
|
20240808,152100,431538025,1695,1695,1695,1695,0
|
|
20240808,152000,431538025,1695,1695,1695,1695,0
|
|
20240808,151900,431538025,1695,1712,1742,1692,23787
|
|
20240808,151800,390919747,1726,1702,1726,1702,748
|
|
20240808,151700,389634919,1698,1727,1728,1698,10829
|
|
20240808,151600,371161608,1730,1720,1730,1720,1748
|
|
20240808,151500,368147598,1720,1706,1730,1706,6409
|
|
20240808,151400,357142896,1706,1733,1733,1706,3610
|
|
20240808,151300,350946750,1744,1729,1746,1711,9368
|
|
20240808,151200,334646593,1734,1718,1734,1697,19263
|
|
20240808,151100,301492986,1718,1700,1749,1692,39886
|
|
20240808,151000,232700426,1708,1692,1710,1663,26066
|
|
20240808,150900,188498351,1692,1691,1692,1691,5078
|
|
20240808,150800,179909135,1692,1690,1692,1690,4648
|
|
20240808,150700,172051854,1690,1677,1690,1677,7756
|
|
20240808,150600,158973561,1666,1666,1666,1666,297
|
|
20240808,150500,158478759,1678,1678,1678,1678,0
|
|
20240808,150400,158478759,1678,1678,1678,1678,7
|
|
20240808,150300,158467013,1678,1667,1678,1667,4576
|
|
20240808,150200,150793864,1678,1678,1678,1678,1619
|
|
20240808,150100,148077182,1678,1676,1678,1676,5021
|
|
20240808,150000,139652244,1676,1674,1676,1674,1000
|
|
20240808,145900,137976267,1675,1675,1675,1675,0
|
|
20240808,145800,137976267,1675,1675,1675,1675,0
|
|
20240808,145700,137976267,1675,1675,1675,1675,0
|
|
20240808,145600,137976267,1675,1675,1675,1675,20
|
|
20240808,145500,137942767,1674,1674,1674,1674,114
|
|
20240808,145400,137751931,1667,1667,1667,1667,0
|
|
20240808,145300,137751931,1667,1667,1667,1667,0
|
|
20240808,145200,137751931,1667,1667,1667,1667,0
|
|
20240808,145100,137751931,1667,1667,1667,1667,0
|
|
20240808,145000,137751931,1667,1667,1667,1667,0
|
|
20240808,144900,137751931,1667,1667,1667,1667,8
|
|
20240808,144800,137738595,1676,1676,1676,1676,0
|
|
20240808,144700,137738595,1676,1676,1676,1676,0
|
|
20240808,144600,137738595,1676,1676,1676,1676,8
|
|
20240808,144500,137725187,1667,1667,1667,1667,14
|
|
20240808,144400,137701849,1667,1667,1667,1667,0
|
|
20240808,144300,137701849,1667,1667,1667,1667,0
|
|
20240808,144200,137701849,1667,1667,1667,1667,0
|
|
20240808,144100,137701849,1667,1667,1667,1667,0
|
|
20240808,144000,137701849,1667,1667,1667,1667,0
|
|
20240808,143900,137701849,1667,1667,1667,1667,81
|
|
20240808,143800,137566822,1666,1666,1666,1666,0
|
|
20240808,143700,137566822,1666,1666,1666,1666,88
|
|
20240808,143600,137420214,1667,1667,1667,1667,400
|
|
20240808,143500,136753414,1666,1666,1666,1666,1
|
|
20240808,143400,136751748,1667,1667,1667,1667,128
|
|
20240808,143300,136538372,1667,1667,1667,1667,0
|
|
20240808,143200,136538372,1667,1667,1667,1667,0
|
|
20240808,143100,136538372,1667,1667,1667,1667,0
|
|
20240808,143000,136538372,1667,1667,1667,1667,0
|
|
20240808,142900,136538372,1667,1667,1667,1667,0
|
|
20240808,142800,136538372,1667,1667,1667,1667,0
|
|
20240808,142700,136538372,1667,1667,1667,1667,0
|
|
20240808,142600,136538372,1667,1667,1667,1667,0
|
|
20240808,142500,136538372,1667,1667,1667,1667,0
|
|
20240808,142400,136538372,1667,1667,1667,1667,0
|
|
20240808,142300,136538372,1667,1667,1667,1667,0
|
|
20240808,142200,136538372,1667,1667,1667,1667,0
|
|
20240808,142100,136538372,1667,1667,1667,1667,0
|
|
20240808,142000,136538372,1667,1667,1667,1667,0
|
|
20240808,141900,136538372,1667,1667,1667,1667,40
|
|
20240808,141800,136471692,1667,1667,1667,1667,0
|
|
20240808,141700,136471692,1667,1667,1667,1667,0
|
|
20240808,141600,136471692,1667,1667,1667,1667,1
|
|
20240808,141500,136470025,1677,1677,1677,1677,1
|
|
20240808,141400,136468348,1677,1677,1677,1677,0
|
|
20240808,141300,136468348,1677,1677,1677,1677,0
|
|
20240808,141200,136468348,1677,1677,1677,1677,0
|
|
20240808,141100,136468348,1677,1677,1677,1677,0
|
|
20240808,141000,136468348,1677,1677,1677,1677,0
|
|
20240808,140900,136468348,1677,1677,1677,1677,0
|
|
20240808,140800,136468348,1677,1677,1677,1677,0
|
|
20240808,140700,136468348,1677,1677,1677,1677,0
|
|
20240808,140600,136468348,1677,1677,1677,1677,0
|
|
20240808,140500,136468348,1677,1677,1677,1677,0
|
|
20240808,140400,136468348,1677,1668,1677,1668,57
|
|
20240808,140300,136372804,1666,1666,1666,1666,1
|
|
20240808,140200,136371138,1678,1678,1678,1678,0
|
|
20240808,140100,136371138,1678,1677,1678,1677,2
|
|
20240808,140000,136367783,1664,1664,1664,1664,0
|
|
20240808,135900,136367783,1664,1664,1664,1664,0
|
|
20240808,135800,136367783,1664,1664,1664,1664,1
|
|
20240808,135700,136366119,1675,1675,1675,1675,0
|
|
20240808,135600,136366119,1675,1675,1675,1675,0
|
|
20240808,135500,136366119,1675,1675,1675,1675,0
|
|
20240808,135400,136366119,1675,1675,1675,1675,0
|
|
20240808,135300,136366119,1675,1675,1675,1675,0
|
|
20240808,135200,136366119,1675,1675,1675,1675,0
|
|
20240808,135100,136366119,1675,1675,1675,1675,720
|
|
20240808,135000,135160119,1675,1675,1675,1675,0
|
|
20240808,134900,135160119,1675,1675,1675,1675,1000
|
|
20240808,134800,133485119,1678,1678,1678,1678,0
|
|
20240808,134700,133485119,1678,1678,1678,1678,0
|
|
20240808,134600,133485119,1678,1678,1678,1678,15
|
|
20240808,134500,133459949,1678,1678,1678,1678,0
|
|
20240808,134400,133459949,1678,1678,1678,1678,0
|
|
20240808,134300,133459949,1678,1678,1678,1678,0
|
|
20240808,134200,133459949,1678,1678,1678,1678,0
|
|
20240808,134100,133459949,1678,1678,1678,1678,0
|
|
20240808,134000,133459949,1678,1678,1678,1678,0
|
|
20240808,133900,133459949,1678,1678,1678,1678,0
|
|
20240808,133800,133459949,1678,1678,1678,1678,0
|
|
20240808,133700,133459949,1678,1678,1678,1678,0
|
|
20240808,133600,133459949,1678,1678,1678,1678,0
|
|
20240808,133500,133459949,1678,1678,1678,1678,0
|
|
20240808,133400,133459949,1678,1678,1678,1678,0
|
|
20240808,133300,133459949,1678,1678,1678,1678,0
|
|
20240808,133200,133459949,1678,1678,1678,1678,0
|
|
20240808,133100,133459949,1678,1678,1678,1678,0
|
|
20240808,133000,133459949,1678,1678,1678,1678,0
|
|
20240808,132900,133459949,1678,1678,1678,1678,2
|
|
20240808,132800,133456593,1678,1678,1678,1678,0
|
|
20240808,132700,133456593,1678,1678,1678,1678,0
|
|
20240808,132600,133456593,1678,1677,1678,1677,250
|
|
20240808,132500,133037153,1660,1660,1660,1660,0
|
|
20240808,132400,133037153,1660,1660,1660,1660,0
|
|
20240808,132300,133037153,1660,1660,1660,1660,0
|
|
20240808,132200,133037153,1660,1660,1660,1660,0
|
|
20240808,132100,133037153,1660,1660,1660,1660,207
|
|
20240808,132000,132693533,1660,1660,1660,1660,0
|
|
20240808,131900,132693533,1660,1660,1660,1660,60
|
|
20240808,131800,132593933,1678,1678,1678,1678,0
|
|
20240808,131700,132593933,1678,1678,1678,1678,0
|
|
20240808,131600,132593933,1678,1678,1678,1678,0
|
|
20240808,131500,132593933,1678,1678,1678,1678,0
|
|
20240808,131400,132593933,1678,1678,1678,1678,0
|
|
20240808,131300,132593933,1678,1678,1678,1678,0
|
|
20240808,131200,132593933,1678,1678,1678,1678,1
|
|
20240808,131100,132592255,1659,1659,1659,1659,74
|
|
20240808,131000,132469489,1677,1677,1677,1677,0
|
|
20240808,130900,132469489,1677,1670,1677,1670,3000
|
|
20240808,130800,127438525,1660,1660,1660,1660,0
|
|
20240808,130700,127438525,1660,1660,1660,1660,0
|
|
20240808,130600,127438525,1660,1663,1663,1660,5
|
|
20240808,130500,127430219,1660,1660,1660,1660,0
|
|
20240808,130400,127430219,1660,1662,1662,1660,402
|
|
20240808,130300,126762896,1676,1676,1676,1676,0
|
|
20240808,130200,126762896,1676,1676,1676,1676,11
|
|
20240808,130100,126744460,1677,1677,1677,1677,0
|
|
20240808,130000,126744460,1677,1677,1677,1677,0
|
|
20240808,125900,126744460,1677,1677,1677,1677,0
|
|
20240808,125800,126744460,1677,1677,1677,1677,0
|
|
20240808,125700,126744460,1677,1677,1677,1677,46
|
|
20240808,125600,126667318,1661,1661,1661,1661,0
|
|
20240808,125500,126667318,1661,1661,1661,1661,0
|
|
20240808,125400,126667318,1661,1661,1661,1661,4
|
|
20240808,125300,126660674,1678,1678,1678,1678,0
|
|
20240808,125200,126660674,1678,1678,1678,1678,0
|
|
20240808,125100,126660674,1678,1678,1678,1678,0
|
|
20240808,125000,126660674,1678,1677,1678,1677,400
|
|
20240808,124900,125989475,1678,1678,1678,1678,0
|
|
20240808,124800,125989475,1678,1678,1678,1678,0
|
|
20240808,124700,125989475,1678,1678,1678,1678,0
|
|
20240808,124600,125989475,1678,1678,1678,1678,0
|
|
20240808,124500,125989475,1678,1678,1678,1678,0
|
|
20240808,124400,125989475,1678,1678,1678,1678,0
|
|
20240808,124300,125989475,1678,1678,1678,1678,0
|
|
20240808,124200,125989475,1678,1678,1678,1678,0
|
|
20240808,124100,125989475,1678,1678,1678,1678,0
|
|
20240808,124000,125989475,1678,1678,1678,1678,1
|
|
20240808,123900,125987797,1658,1658,1658,1658,0
|
|
20240808,123800,125987797,1658,1658,1658,1658,1
|
|
20240808,123700,125986139,1682,1682,1682,1682,0
|
|
20240808,123600,125986139,1682,1682,1682,1682,0
|
|
20240808,123500,125986139,1682,1667,1682,1667,20
|
|
20240808,123400,125952649,1682,1682,1682,1682,0
|
|
20240808,123300,125952649,1682,1682,1682,1682,0
|
|
20240808,123200,125952649,1682,1682,1682,1682,0
|
|
20240808,123100,125952649,1682,1682,1682,1682,0
|
|
20240808,123000,125952649,1682,1682,1682,1682,0
|
|
20240808,122900,125952649,1682,1682,1682,1682,0
|
|
20240808,122800,125952649,1682,1682,1682,1682,0
|
|
20240808,122700,125952649,1682,1682,1682,1682,0
|
|
20240808,122600,125952649,1682,1682,1682,1682,0
|
|
20240808,122500,125952649,1682,1682,1682,1682,0
|
|
20240808,122400,125952649,1682,1682,1682,1682,0
|
|
20240808,122300,125952649,1682,1682,1682,1682,0
|
|
20240808,122200,125952649,1682,1682,1682,1682,0
|
|
20240808,122100,125952649,1682,1656,1682,1656,81
|
|
20240808,122000,125817230,1656,1656,1656,1656,0
|
|
20240808,121900,125817230,1656,1656,1656,1656,0
|
|
20240808,121800,125817230,1656,1656,1656,1656,0
|
|
20240808,121700,125817230,1656,1656,1656,1656,0
|
|
20240808,121600,125817230,1656,1656,1656,1656,0
|
|
20240808,121500,125817230,1656,1656,1656,1656,0
|
|
20240808,121400,125817230,1656,1656,1656,1656,0
|
|
20240808,121300,125817230,1656,1656,1656,1656,0
|
|
20240808,121200,125817230,1656,1656,1656,1656,0
|
|
20240808,121100,125817230,1656,1656,1656,1656,0
|
|
20240808,121000,125817230,1656,1656,1656,1656,0
|
|
20240808,120900,125817230,1656,1656,1656,1656,0
|
|
20240808,120800,125817230,1656,1656,1656,1656,0
|
|
20240808,120700,125817230,1656,1656,1656,1656,1
|
|
20240808,120600,125815574,1685,1685,1685,1685,0
|
|
20240808,120500,125815574,1685,1685,1685,1685,0
|
|
20240808,120400,125815574,1685,1688,1688,1685,75
|
|
20240808,120300,125689196,1690,1660,1690,1660,10004
|
|
20240808,120200,109062417,1660,1651,1660,1651,110
|
|
20240808,120100,108880742,1650,1641,1650,1641,60000
|
|
20240808,120000,10129418,1643,1643,1643,1643,0
|
|
20240808,115900,10129418,1643,1643,1643,1643,0
|
|
20240808,115800,10129418,1643,1643,1643,1643,0
|
|
20240808,115700,10129418,1643,1643,1643,1643,0
|
|
20240808,115600,10129418,1643,1643,1643,1643,0
|
|
20240808,115500,10129418,1643,1643,1643,1643,0
|
|
20240808,115400,10129418,1643,1630,1643,1630,11
|
|
20240808,115300,10111394,1639,1639,1639,1639,0
|
|
20240808,115200,10111394,1639,1639,1639,1639,0
|
|
20240808,115100,10111394,1639,1639,1639,1639,0
|
|
20240808,115000,10111394,1639,1639,1639,1639,0
|
|
20240808,114900,10111394,1639,1639,1639,1639,0
|
|
20240808,114800,10111394,1639,1639,1639,1639,0
|
|
20240808,114700,10111394,1639,1639,1639,1639,0
|
|
20240808,114600,10111394,1639,1639,1639,1639,0
|
|
20240808,114500,10111394,1639,1639,1639,1639,0
|
|
20240808,114400,10111394,1639,1639,1639,1639,0
|
|
20240808,114300,10111394,1639,1639,1639,1639,0
|
|
20240808,114200,10111394,1639,1630,1639,1630,32
|
|
20240808,114100,10059225,1630,1630,1630,1630,40
|
|
20240808,114000,9994025,1630,1630,1630,1630,0
|
|
20240808,113900,9994025,1630,1630,1630,1630,0
|
|
20240808,113800,9994025,1630,1630,1630,1630,0
|
|
20240808,113700,9994025,1630,1630,1630,1630,0
|
|
20240808,113600,9994025,1630,1630,1630,1630,0
|
|
20240808,113500,9994025,1630,1630,1630,1630,1
|
|
20240808,113400,9992395,1631,1631,1631,1631,0
|
|
20240808,113300,9992395,1631,1631,1631,1631,0
|
|
20240808,113200,9992395,1631,1631,1631,1631,0
|
|
20240808,113100,9992395,1631,1631,1631,1631,0
|
|
20240808,113000,9992395,1631,1631,1631,1631,0
|
|
20240808,112900,9992395,1631,1631,1631,1631,0
|
|
20240808,112800,9992395,1631,1631,1631,1631,113
|
|
20240808,112700,9808092,1631,1631,1631,1631,0
|
|
20240808,112600,9808092,1631,1631,1631,1631,13
|
|
20240808,112500,9786889,1642,1642,1642,1642,0
|
|
20240808,112400,9786889,1642,1642,1642,1642,0
|
|
20240808,112300,9786889,1642,1642,1642,1642,0
|
|
20240808,112200,9786889,1642,1642,1642,1642,0
|
|
20240808,112100,9786889,1642,1642,1642,1642,0
|
|
20240808,112000,9786889,1642,1642,1642,1642,0
|
|
20240808,111900,9786889,1642,1642,1642,1642,0
|
|
20240808,111800,9786889,1642,1642,1642,1642,0
|
|
20240808,111700,9786889,1642,1642,1642,1642,0
|
|
20240808,111600,9786889,1642,1642,1642,1642,0
|
|
20240808,111500,9786889,1642,1642,1642,1642,0
|
|
20240808,111400,9786889,1642,1642,1642,1642,0
|
|
20240808,111300,9786889,1642,1642,1642,1642,1
|
|
20240808,111200,9785247,1631,1631,1631,1631,0
|
|
20240808,111100,9785247,1631,1631,1631,1631,0
|
|
20240808,111000,9785247,1631,1631,1631,1631,0
|
|
20240808,110900,9785247,1631,1631,1631,1631,0
|
|
20240808,110800,9785247,1631,1631,1631,1631,0
|
|
20240808,110700,9785247,1631,1631,1631,1631,1
|
|
20240808,110600,9783616,1643,1643,1643,1643,0
|
|
20240808,110500,9783616,1643,1643,1643,1643,5
|
|
20240808,110400,9775401,1643,1643,1643,1643,0
|
|
20240808,110300,9775401,1643,1643,1643,1643,1
|
|
20240808,110200,9773758,1643,1643,1643,1643,0
|
|
20240808,110100,9773758,1643,1643,1643,1643,0
|
|
20240808,110000,9773758,1643,1638,1643,1638,130
|
|
20240808,105900,9560782,1636,1636,1636,1636,0
|
|
20240808,105800,9560782,1636,1636,1636,1636,0
|
|
20240808,105700,9560782,1636,1636,1636,1636,0
|
|
20240808,105600,9560782,1636,1636,1636,1636,0
|
|
20240808,105500,9560782,1636,1636,1636,1636,0
|
|
20240808,105400,9560782,1636,1636,1636,1636,0
|
|
20240808,105300,9560782,1636,1631,1636,1631,12
|
|
20240808,105200,9541155,1630,1630,1630,1630,0
|
|
20240808,105100,9541155,1630,1630,1630,1630,0
|
|
20240808,105000,9541155,1630,1630,1630,1630,0
|
|
20240808,104900,9541155,1630,1630,1630,1630,0
|
|
20240808,104800,9541155,1630,1630,1630,1630,0
|
|
20240808,104700,9541155,1630,1630,1630,1630,100
|
|
20240808,104600,9378155,1630,1630,1630,1630,0
|
|
20240808,104500,9378155,1630,1630,1630,1630,0
|
|
20240808,104400,9378155,1630,1630,1630,1630,0
|
|
20240808,104300,9378155,1630,1630,1630,1630,0
|
|
20240808,104200,9378155,1630,1630,1630,1630,0
|
|
20240808,104100,9378155,1630,1630,1630,1630,0
|
|
20240808,104000,9378155,1630,1630,1630,1630,0
|
|
20240808,103900,9378155,1630,1630,1630,1630,0
|
|
20240808,103800,9378155,1630,1630,1630,1630,0
|
|
20240808,103700,9378155,1630,1630,1630,1630,0
|
|
20240808,103600,9378155,1630,1630,1630,1630,0
|
|
20240808,103500,9378155,1630,1630,1630,1630,0
|
|
20240808,103400,9378155,1630,1630,1630,1630,0
|
|
20240808,103300,9378155,1630,1630,1630,1630,0
|
|
20240808,103200,9378155,1630,1630,1630,1630,0
|
|
20240808,103100,9378155,1630,1630,1630,1630,0
|
|
20240808,103000,9378155,1630,1630,1630,1630,0
|
|
20240808,102900,9378155,1630,1630,1630,1630,0
|
|
20240808,102800,9378155,1630,1630,1630,1630,0
|
|
20240808,102700,9378155,1630,1630,1630,1630,0
|
|
20240808,102600,9378155,1630,1630,1630,1630,0
|
|
20240808,102500,9378155,1630,1630,1630,1630,0
|
|
20240808,102400,9378155,1630,1630,1630,1630,0
|
|
20240808,102300,9378155,1630,1630,1631,1630,1285
|
|
20240808,102200,7283604,1630,1630,1630,1630,1
|
|
20240808,102100,7281974,1644,1644,1644,1644,0
|
|
20240808,102000,7281974,1644,1644,1644,1644,0
|
|
20240808,101900,7281974,1644,1644,1644,1644,0
|
|
20240808,101800,7281974,1644,1644,1644,1644,0
|
|
20240808,101700,7281974,1644,1644,1644,1644,0
|
|
20240808,101600,7281974,1644,1644,1644,1644,0
|
|
20240808,101500,7281974,1644,1644,1644,1644,0
|
|
20240808,101400,7281974,1644,1644,1644,1644,0
|
|
20240808,101300,7281974,1644,1632,1644,1632,100
|
|
20240808,101200,7118714,1630,1630,1630,1630,1
|
|
20240808,101100,7117084,1620,1620,1620,1620,0
|
|
20240808,101000,7117084,1620,1620,1620,1620,0
|
|
20240808,100900,7117084,1620,1623,1623,1620,3146
|
|
20240808,100800,2017946,1623,1623,1623,1623,0
|
|
20240808,100700,2017946,1623,1623,1623,1623,1
|
|
20240808,100600,2016323,1632,1632,1632,1632,0
|
|
20240808,100500,2016323,1632,1632,1632,1632,1
|
|
20240808,100400,2014691,1632,1632,1632,1632,4
|
|
20240808,100300,2008163,1632,1632,1632,1632,0
|
|
20240808,100200,2008163,1632,1632,1632,1632,0
|
|
20240808,100100,2008163,1632,1632,1632,1632,50
|
|
20240808,100000,1926563,1632,1632,1632,1632,0
|
|
20240808,095900,1926563,1632,1632,1632,1632,0
|
|
20240808,095800,1926563,1632,1632,1632,1632,0
|
|
20240808,095700,1926563,1632,1632,1632,1632,0
|
|
20240808,095600,1926563,1632,1632,1632,1632,0
|
|
20240808,095500,1926563,1632,1632,1632,1632,0
|
|
20240808,095400,1926563,1632,1632,1632,1632,0
|
|
20240808,095300,1926563,1632,1632,1632,1632,0
|
|
20240808,095200,1926563,1632,1632,1632,1632,2
|
|
20240808,095100,1923299,1622,1622,1622,1622,0
|
|
20240808,095000,1923299,1622,1622,1622,1622,97
|
|
20240808,094900,1765965,1622,1622,1622,1622,0
|
|
20240808,094800,1765965,1622,1622,1622,1622,0
|
|
20240808,094700,1765965,1622,1622,1622,1622,0
|
|
20240808,094600,1765965,1622,1622,1622,1622,2
|
|
20240808,094500,1762721,1638,1638,1638,1638,0
|
|
20240808,094400,1762721,1638,1638,1638,1638,0
|
|
20240808,094300,1762721,1638,1638,1638,1638,0
|
|
20240808,094200,1762721,1638,1638,1638,1638,0
|
|
20240808,094100,1762721,1638,1638,1638,1638,2
|
|
20240808,094000,1759445,1640,1640,1640,1640,0
|
|
20240808,093900,1759445,1640,1640,1640,1640,0
|
|
20240808,093800,1759445,1640,1640,1640,1640,0
|
|
20240808,093700,1759445,1640,1640,1640,1640,0
|
|
20240808,093600,1759445,1640,1640,1640,1640,0
|
|
20240808,093500,1759445,1640,1640,1640,1640,1
|
|
20240808,093400,1757805,1639,1639,1639,1639,0
|
|
20240808,093300,1757805,1639,1639,1639,1639,0
|
|
20240808,093200,1757805,1639,1639,1639,1639,0
|
|
20240808,093100,1757805,1639,1639,1639,1639,1
|
|
20240808,093000,1756166,1620,1620,1620,1620,0
|
|
20240808,092900,1756166,1620,1620,1620,1620,0
|
|
20240808,092800,1756166,1620,1620,1620,1620,0
|
|
20240808,092700,1756166,1620,1620,1620,1620,0
|
|
20240808,092600,1756166,1620,1620,1620,1620,0
|
|
20240808,092500,1756166,1620,1620,1620,1620,0
|
|
20240808,092400,1756166,1620,1620,1620,1620,0
|
|
20240808,092300,1756166,1620,1620,1620,1620,0
|
|
20240808,092200,1756166,1620,1620,1620,1620,0
|
|
20240808,092100,1756166,1620,1620,1620,1620,0
|
|
20240808,092000,1756166,1620,1620,1620,1620,1
|
|
20240808,091900,1754546,1620,1620,1620,1620,0
|
|
20240808,091800,1754546,1620,1620,1620,1620,1
|
|
20240808,091700,1752926,1642,1642,1642,1642,0
|
|
20240808,091600,1752926,1642,1642,1642,1642,0
|
|
20240808,091500,1752926,1642,1642,1642,1642,0
|
|
20240808,091400,1752926,1642,1642,1642,1642,16
|
|
20240808,091300,1726654,1620,1642,1642,1620,37
|
|
20240808,091200,1666010,1647,1647,1647,1647,0
|
|
20240808,091100,1666010,1647,1642,1647,1641,401
|
|
20240808,091000,1007531,1644,1644,1644,1644,0
|
|
20240808,090900,1007531,1644,1623,1644,1623,21
|
|
20240808,090800,973427,1647,1647,1647,1647,0
|
|
20240808,090700,973427,1647,1647,1647,1647,1
|
|
20240808,090600,971780,1621,1621,1621,1621,0
|
|
20240808,090500,971780,1621,1630,1630,1621,30
|
|
20240808,090400,922972,1649,1642,1649,1642,22
|
|
20240808,090300,886834,1630,1630,1630,1630,0
|
|
20240808,090200,886834,1630,1632,1632,1630,61
|
|
20240808,090100,787402,1636,1640,1643,1636,107
|
|
20240808,090000,611979,1644,1647,1647,1644,372
|