587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184400,103506737,1645,1645,1645,1645,737
|
|
20240708,184300,103506737,1645,1645,1645,1645,0
|
|
20240708,184200,103506737,1645,1645,1645,1645,0
|
|
20240708,184100,103506737,1645,1645,1645,1645,0
|
|
20240708,184000,103506737,1645,1645,1645,1645,0
|
|
20240708,183900,103506737,1645,1645,1645,1645,0
|
|
20240708,183800,103506737,1645,1645,1645,1645,0
|
|
20240708,183700,103506737,1645,1645,1645,1645,0
|
|
20240708,183600,103506737,1645,1645,1645,1645,0
|
|
20240708,183500,103506737,1645,1645,1645,1645,0
|
|
20240708,183400,103506737,1645,1645,1645,1645,0
|
|
20240708,183300,103506737,1645,1645,1645,1645,0
|
|
20240708,183200,103506737,1645,1645,1645,1645,0
|
|
20240708,183100,103506737,1645,1645,1645,1645,0
|
|
20240708,183000,103506737,1645,1645,1645,1645,0
|
|
20240708,182900,103506737,1645,1645,1645,1645,0
|
|
20240708,182800,103506737,1645,1645,1645,1645,0
|
|
20240708,182700,103506737,1645,1645,1645,1645,0
|
|
20240708,182600,103506737,1645,1645,1645,1645,0
|
|
20240708,182500,103506737,1645,1645,1645,1645,0
|
|
20240708,182400,103506737,1645,1645,1645,1645,0
|
|
20240708,182300,103506737,1645,1645,1645,1645,0
|
|
20240708,182200,103506737,1645,1645,1645,1645,0
|
|
20240708,182100,103506737,1645,1645,1645,1645,0
|
|
20240708,182000,103506737,1645,1645,1645,1645,0
|
|
20240708,181900,103506737,1645,1645,1645,1645,0
|
|
20240708,181800,103506737,1645,1645,1645,1645,0
|
|
20240708,181700,103506737,1645,1645,1645,1645,0
|
|
20240708,181600,103506737,1645,1645,1645,1645,0
|
|
20240708,181500,103506737,1645,1645,1645,1645,0
|
|
20240708,181400,103506737,1645,1645,1645,1645,737
|
|
20240708,181300,103506737,1645,1645,1645,1645,0
|
|
20240708,181200,103506737,1645,1645,1645,1645,0
|
|
20240708,181100,103506737,1645,1645,1645,1645,0
|
|
20240708,181000,103506737,1645,1645,1645,1645,0
|
|
20240708,180900,103506737,1645,1645,1645,1645,0
|
|
20240708,180800,103506737,1645,1645,1645,1645,0
|
|
20240708,180700,103506737,1645,1645,1645,1645,0
|
|
20240708,180600,103506737,1645,1645,1645,1645,0
|
|
20240708,180500,103506737,1645,1645,1645,1645,0
|
|
20240708,180400,103506737,1645,1645,1645,1645,0
|
|
20240708,180300,103506737,1645,1645,1645,1645,0
|
|
20240708,180200,103506737,1645,1645,1645,1645,0
|
|
20240708,180100,103506737,1645,1645,1645,1645,0
|
|
20240708,180000,103506737,1645,1645,1645,1645,0
|
|
20240708,175900,103506737,1645,1645,1645,1645,0
|
|
20240708,175800,103506737,1645,1645,1645,1645,0
|
|
20240708,175700,103506737,1645,1645,1645,1645,0
|
|
20240708,175600,103506737,1645,1645,1645,1645,0
|
|
20240708,175500,103506737,1645,1645,1645,1645,0
|
|
20240708,175400,103506737,1645,1645,1645,1645,0
|
|
20240708,175300,103506737,1645,1645,1645,1645,0
|
|
20240708,175200,103506737,1645,1645,1645,1645,0
|
|
20240708,175100,103506737,1645,1645,1645,1645,0
|
|
20240708,175000,103506737,1645,1645,1645,1645,0
|
|
20240708,174900,103506737,1645,1645,1645,1645,0
|
|
20240708,174800,103506737,1645,1645,1645,1645,0
|
|
20240708,174700,103506737,1645,1645,1645,1645,0
|
|
20240708,174600,103506737,1645,1645,1645,1645,0
|
|
20240708,174500,103506737,1645,1645,1645,1645,0
|
|
20240708,174400,103506737,1645,1645,1645,1645,737
|
|
20240708,174300,103506737,1645,1645,1645,1645,0
|
|
20240708,174200,103506737,1645,1645,1645,1645,0
|
|
20240708,174100,103506737,1645,1645,1645,1645,0
|
|
20240708,174000,103506737,1645,1645,1645,1645,0
|
|
20240708,173900,103506737,1645,1645,1645,1645,0
|
|
20240708,173800,103506737,1645,1645,1645,1645,0
|
|
20240708,173700,103506737,1645,1645,1645,1645,0
|
|
20240708,173600,103506737,1645,1645,1645,1645,0
|
|
20240708,173500,103506737,1645,1645,1645,1645,0
|
|
20240708,173400,103506737,1645,1645,1645,1645,0
|
|
20240708,173300,103506737,1645,1645,1645,1645,0
|
|
20240708,173200,103506737,1645,1645,1645,1645,0
|
|
20240708,173100,103506737,1645,1645,1645,1645,0
|
|
20240708,173000,103506737,1645,1645,1645,1645,0
|
|
20240708,172900,103506737,1645,1645,1645,1645,0
|
|
20240708,172800,103506737,1645,1645,1645,1645,0
|
|
20240708,172700,103506737,1645,1645,1645,1645,0
|
|
20240708,172600,103506737,1645,1645,1645,1645,0
|
|
20240708,172500,103506737,1645,1645,1645,1645,0
|
|
20240708,172400,103506737,1645,1645,1645,1645,0
|
|
20240708,172300,103506737,1645,1645,1645,1645,0
|
|
20240708,172200,103506737,1645,1645,1645,1645,0
|
|
20240708,172100,103506737,1645,1645,1645,1645,0
|
|
20240708,172000,103506737,1645,1645,1645,1645,0
|
|
20240708,171900,103506737,1645,1645,1645,1645,0
|
|
20240708,171800,103506737,1645,1645,1645,1645,0
|
|
20240708,171700,103506737,1645,1645,1645,1645,0
|
|
20240708,171600,103506737,1645,1645,1645,1645,0
|
|
20240708,171500,103506737,1645,1645,1645,1645,0
|
|
20240708,171400,103506737,1645,1645,1645,1645,737
|
|
20240708,171300,103506737,1645,1645,1645,1645,0
|
|
20240708,171200,103506737,1645,1645,1645,1645,0
|
|
20240708,171100,103506737,1645,1645,1645,1645,0
|
|
20240708,171000,103506737,1645,1645,1645,1645,0
|
|
20240708,170900,103506737,1645,1645,1645,1645,0
|
|
20240708,170800,103506737,1645,1645,1645,1645,0
|
|
20240708,170700,103506737,1645,1645,1645,1645,0
|
|
20240708,170600,103506737,1645,1645,1645,1645,0
|
|
20240708,170500,103506737,1645,1645,1645,1645,0
|
|
20240708,170400,103506737,1645,1645,1645,1645,0
|
|
20240708,170300,103506737,1645,1645,1645,1645,0
|
|
20240708,170200,103506737,1645,1645,1645,1645,0
|
|
20240708,170100,103506737,1645,1645,1645,1645,0
|
|
20240708,170000,103506737,1645,1645,1645,1645,0
|
|
20240708,165900,103506737,1645,1645,1645,1645,0
|
|
20240708,165800,103506737,1645,1645,1645,1645,0
|
|
20240708,165700,103506737,1645,1645,1645,1645,0
|
|
20240708,165600,103506737,1645,1645,1645,1645,0
|
|
20240708,165500,103506737,1645,1645,1645,1645,0
|
|
20240708,165400,103506737,1645,1645,1645,1645,0
|
|
20240708,165300,103506737,1645,1645,1645,1645,0
|
|
20240708,165200,103506737,1645,1645,1645,1645,0
|
|
20240708,165100,103506737,1645,1645,1645,1645,0
|
|
20240708,165000,103506737,1645,1645,1645,1645,0
|
|
20240708,164900,103506737,1645,1645,1645,1645,0
|
|
20240708,164800,103506737,1645,1645,1645,1645,0
|
|
20240708,164700,103506737,1645,1645,1645,1645,0
|
|
20240708,164600,103506737,1645,1645,1645,1645,0
|
|
20240708,164500,103506737,1645,1645,1645,1645,0
|
|
20240708,164400,103506737,1645,1645,1645,1645,737
|
|
20240708,164300,103506737,1645,1645,1645,1645,0
|
|
20240708,164200,103506737,1645,1645,1645,1645,0
|
|
20240708,164100,103506737,1645,1645,1645,1645,0
|
|
20240708,164000,103506737,1645,1645,1645,1645,0
|
|
20240708,163900,103506737,1645,1645,1645,1645,0
|
|
20240708,163800,103506737,1645,1645,1645,1645,0
|
|
20240708,163700,103506737,1645,1645,1645,1645,0
|
|
20240708,163600,103506737,1645,1645,1645,1645,0
|
|
20240708,163500,103506737,1645,1645,1645,1645,0
|
|
20240708,163400,103506737,1645,1645,1645,1645,0
|
|
20240708,163300,103506737,1645,1645,1645,1645,0
|
|
20240708,163200,103506737,1645,1645,1645,1645,0
|
|
20240708,163100,103506737,1645,1645,1645,1645,0
|
|
20240708,163000,103506737,1645,1645,1645,1645,0
|
|
20240708,162900,103506737,1645,1645,1645,1645,0
|
|
20240708,162800,103506737,1645,1645,1645,1645,0
|
|
20240708,162700,103506737,1645,1645,1645,1645,0
|
|
20240708,162600,103506737,1645,1645,1645,1645,0
|
|
20240708,162500,103506737,1645,1645,1645,1645,0
|
|
20240708,162400,103506737,1645,1645,1645,1645,0
|
|
20240708,162300,103506737,1645,1645,1645,1645,0
|
|
20240708,162200,103506737,1645,1645,1645,1645,0
|
|
20240708,162100,103506737,1645,1645,1645,1645,0
|
|
20240708,162000,103506737,1645,1645,1645,1645,0
|
|
20240708,161900,103506737,1645,1645,1645,1645,0
|
|
20240708,161800,103506737,1645,1645,1645,1645,0
|
|
20240708,161700,103506737,1645,1645,1645,1645,0
|
|
20240708,161600,103506737,1645,1645,1645,1645,0
|
|
20240708,161500,103506737,1645,1645,1645,1645,0
|
|
20240708,161400,103506737,1645,1645,1645,1645,737
|
|
20240708,161300,103506737,1645,1645,1645,1645,0
|
|
20240708,161200,103506737,1645,1645,1645,1645,0
|
|
20240708,161100,103506737,1645,1645,1645,1645,0
|
|
20240708,161000,103506737,1645,1645,1645,1645,0
|
|
20240708,160900,103506737,1645,1645,1645,1645,0
|
|
20240708,160800,103506737,1645,1645,1645,1645,0
|
|
20240708,160700,103506737,1645,1645,1645,1645,0
|
|
20240708,160600,103506737,1645,1645,1645,1645,0
|
|
20240708,160500,103506737,1645,1645,1645,1645,0
|
|
20240708,160400,103506737,1645,1645,1645,1645,0
|
|
20240708,160300,103506737,1645,1645,1645,1645,0
|
|
20240708,160200,103506737,1645,1645,1645,1645,0
|
|
20240708,160100,103506737,1645,1645,1645,1645,0
|
|
20240708,160000,103506737,1645,1645,1645,1645,0
|
|
20240708,155900,103506737,1645,1645,1645,1645,0
|
|
20240708,155800,103506737,1645,1645,1645,1645,0
|
|
20240708,155700,103506737,1645,1645,1645,1645,0
|
|
20240708,155600,103506737,1645,1645,1645,1645,0
|
|
20240708,155500,103506737,1645,1645,1645,1645,0
|
|
20240708,155400,103506737,1645,1645,1645,1645,0
|
|
20240708,155300,103506737,1645,1645,1645,1645,0
|
|
20240708,155200,103506737,1645,1645,1645,1645,0
|
|
20240708,155100,103506737,1645,1645,1645,1645,0
|
|
20240708,155000,103506737,1645,1645,1645,1645,0
|
|
20240708,154900,103506737,1645,1645,1645,1645,0
|
|
20240708,154800,103506737,1645,1645,1645,1645,0
|
|
20240708,154700,103506737,1645,1645,1645,1645,0
|
|
20240708,154600,103506737,1645,1645,1645,1645,0
|
|
20240708,154500,103506737,1645,1645,1645,1645,0
|
|
20240708,154400,103506737,1645,1645,1645,1645,737
|
|
20240708,154300,103506737,1645,1645,1645,1645,0
|
|
20240708,154200,103506737,1645,1645,1645,1645,0
|
|
20240708,154100,103506737,1645,1645,1645,1645,0
|
|
20240708,154000,103506737,1645,1645,1645,1645,0
|
|
20240708,153900,103506737,1645,1645,1645,1645,0
|
|
20240708,153800,103506737,1645,1645,1645,1645,0
|
|
20240708,153700,103506737,1645,1645,1645,1645,0
|
|
20240708,153600,103506737,1645,1645,1645,1645,0
|
|
20240708,153500,103506737,1645,1645,1645,1645,0
|
|
20240708,153400,103506737,1645,1645,1645,1645,0
|
|
20240708,153300,103506737,1645,1645,1645,1645,0
|
|
20240708,153200,103506737,1645,1645,1645,1645,0
|
|
20240708,153100,103506737,1645,1645,1645,1645,0
|
|
20240708,153000,103506737,1645,1645,1645,1645,737
|
|
20240708,152900,102294372,1644,1644,1644,1644,0
|
|
20240708,152800,102294372,1644,1644,1644,1644,0
|
|
20240708,152700,102294372,1644,1644,1644,1644,0
|
|
20240708,152600,102294372,1644,1644,1644,1644,0
|
|
20240708,152500,102294372,1644,1644,1644,1644,0
|
|
20240708,152400,102294372,1644,1644,1644,1644,0
|
|
20240708,152300,102294372,1644,1644,1644,1644,0
|
|
20240708,152200,102294372,1644,1644,1644,1644,0
|
|
20240708,152100,102294372,1644,1644,1644,1644,0
|
|
20240708,152000,102294372,1644,1644,1644,1644,0
|
|
20240708,151900,102294372,1644,1644,1644,1644,608
|
|
20240708,151800,101294820,1644,1644,1644,1644,0
|
|
20240708,151700,101294820,1644,1643,1644,1643,356
|
|
20240708,151600,100709576,1644,1644,1644,1644,0
|
|
20240708,151500,100709576,1644,1643,1644,1643,201
|
|
20240708,151400,100379332,1643,1643,1643,1643,97
|
|
20240708,151300,100219961,1643,1643,1643,1643,121
|
|
20240708,151200,100021158,1643,1643,1643,1642,1251
|
|
20240708,151100,97966315,1643,1643,1643,1643,14
|
|
20240708,151000,97943313,1643,1643,1643,1643,0
|
|
20240708,150900,97943313,1643,1643,1643,1643,3
|
|
20240708,150800,97938384,1643,1643,1643,1643,0
|
|
20240708,150700,97938384,1643,1642,1643,1641,2562
|
|
20240708,150600,93733940,1642,1642,1642,1642,100
|
|
20240708,150500,93569740,1642,1642,1642,1642,126
|
|
20240708,150400,93362848,1643,1642,1643,1642,3
|
|
20240708,150300,93357920,1643,1643,1643,1643,0
|
|
20240708,150200,93357920,1643,1643,1643,1643,0
|
|
20240708,150100,93357920,1643,1643,1643,1643,0
|
|
20240708,150000,93357920,1643,1643,1643,1643,0
|
|
20240708,145900,93357920,1643,1642,1643,1642,76
|
|
20240708,145800,93233123,1642,1642,1642,1642,305
|
|
20240708,145700,92732313,1642,1642,1642,1642,0
|
|
20240708,145600,92732313,1642,1644,1644,1642,303
|
|
20240708,145500,92234781,1644,1644,1644,1644,0
|
|
20240708,145400,92234781,1644,1644,1644,1644,10
|
|
20240708,145300,92218341,1644,1644,1644,1644,0
|
|
20240708,145200,92218341,1644,1644,1644,1644,10
|
|
20240708,145100,92201901,1642,1642,1642,1642,0
|
|
20240708,145000,92201901,1642,1644,1644,1642,76
|
|
20240708,144900,92077107,1642,1642,1642,1642,0
|
|
20240708,144800,92077107,1642,1642,1642,1642,1218
|
|
20240708,144700,90077151,1644,1644,1644,1644,0
|
|
20240708,144600,90077151,1644,1644,1644,1644,1
|
|
20240708,144500,90075507,1641,1643,1643,1641,2000
|
|
20240708,144400,86793387,1644,1644,1644,1644,0
|
|
20240708,144300,86793387,1644,1644,1644,1644,0
|
|
20240708,144200,86793387,1644,1644,1644,1644,0
|
|
20240708,144100,86793387,1644,1644,1644,1644,0
|
|
20240708,144000,86793387,1644,1644,1644,1644,0
|
|
20240708,143900,86793387,1644,1644,1644,1644,1
|
|
20240708,143800,86791743,1644,1644,1644,1644,50
|
|
20240708,143700,86709543,1644,1644,1644,1644,1
|
|
20240708,143600,86707899,1644,1644,1644,1644,0
|
|
20240708,143500,86707899,1644,1644,1644,1644,0
|
|
20240708,143400,86707899,1644,1644,1644,1644,0
|
|
20240708,143300,86707899,1644,1644,1644,1644,0
|
|
20240708,143200,86707899,1644,1644,1644,1644,1
|
|
20240708,143100,86706255,1642,1642,1642,1642,188
|
|
20240708,143000,86397559,1642,1642,1642,1642,0
|
|
20240708,142900,86397559,1642,1642,1642,1642,98
|
|
20240708,142800,86236643,1642,1642,1642,1642,0
|
|
20240708,142700,86236643,1642,1645,1645,1642,501
|
|
20240708,142600,85413998,1645,1645,1645,1645,0
|
|
20240708,142500,85413998,1645,1645,1645,1645,1
|
|
20240708,142400,85412353,1645,1645,1645,1645,0
|
|
20240708,142300,85412353,1645,1645,1645,1645,0
|
|
20240708,142200,85412353,1645,1645,1645,1645,0
|
|
20240708,142100,85412353,1645,1644,1645,1644,101
|
|
20240708,142000,85246308,1645,1645,1645,1645,0
|
|
20240708,141900,85246308,1645,1645,1645,1645,1
|
|
20240708,141800,85244663,1645,1645,1645,1645,0
|
|
20240708,141700,85244663,1645,1645,1645,1645,0
|
|
20240708,141600,85244663,1645,1645,1645,1645,0
|
|
20240708,141500,85244663,1645,1642,1645,1641,1501
|
|
20240708,141400,82780919,1645,1645,1645,1645,0
|
|
20240708,141300,82780919,1645,1643,1645,1642,53
|
|
20240708,141200,82693888,1641,1643,1643,1641,716
|
|
20240708,141100,81518696,1643,1643,1643,1643,0
|
|
20240708,141000,81518696,1643,1643,1643,1643,0
|
|
20240708,140900,81518696,1643,1643,1643,1643,228
|
|
20240708,140800,81144092,1643,1643,1643,1643,0
|
|
20240708,140700,81144092,1643,1643,1643,1643,0
|
|
20240708,140600,81144092,1643,1643,1643,1643,2
|
|
20240708,140500,81140806,1640,1640,1640,1640,0
|
|
20240708,140400,81140806,1640,1641,1641,1640,2000
|
|
20240708,140300,77860285,1643,1643,1643,1643,0
|
|
20240708,140200,77860285,1643,1643,1643,1643,0
|
|
20240708,140100,77860285,1643,1643,1643,1643,0
|
|
20240708,140000,77860285,1643,1643,1643,1643,0
|
|
20240708,135900,77860285,1643,1643,1643,1643,0
|
|
20240708,135800,77860285,1643,1643,1643,1643,0
|
|
20240708,135700,77860285,1643,1643,1643,1643,0
|
|
20240708,135600,77860285,1643,1643,1643,1643,1
|
|
20240708,135500,77858642,1643,1643,1643,1643,0
|
|
20240708,135400,77858642,1643,1643,1643,1643,0
|
|
20240708,135300,77858642,1643,1643,1643,1643,61
|
|
20240708,135200,77758419,1643,1643,1643,1643,12
|
|
20240708,135100,77738703,1643,1643,1643,1643,218
|
|
20240708,135000,77380529,1643,1643,1643,1643,0
|
|
20240708,134900,77380529,1643,1643,1643,1643,0
|
|
20240708,134800,77380529,1643,1643,1643,1643,1
|
|
20240708,134700,77378886,1643,1643,1643,1643,0
|
|
20240708,134600,77378886,1643,1643,1643,1643,10
|
|
20240708,134500,77362456,1643,1643,1643,1643,0
|
|
20240708,134400,77362456,1643,1643,1643,1643,0
|
|
20240708,134300,77362456,1643,1643,1643,1643,0
|
|
20240708,134200,77362456,1643,1640,1643,1640,1001
|
|
20240708,134100,75720813,1640,1640,1640,1640,0
|
|
20240708,134000,75720813,1640,1642,1642,1640,560
|
|
20240708,133900,74801896,1643,1643,1643,1643,0
|
|
20240708,133800,74801896,1643,1643,1643,1643,62
|
|
20240708,133700,74700030,1643,1643,1643,1643,0
|
|
20240708,133600,74700030,1643,1643,1643,1643,0
|
|
20240708,133500,74700030,1643,1643,1643,1643,0
|
|
20240708,133400,74700030,1643,1643,1643,1643,0
|
|
20240708,133300,74700030,1643,1643,1643,1643,0
|
|
20240708,133200,74700030,1643,1643,1643,1643,0
|
|
20240708,133100,74700030,1643,1643,1643,1643,3
|
|
20240708,133000,74695101,1643,1643,1643,1643,0
|
|
20240708,132900,74695101,1643,1643,1643,1643,0
|
|
20240708,132800,74695101,1643,1643,1643,1643,0
|
|
20240708,132700,74695101,1643,1643,1643,1643,1
|
|
20240708,132600,74693458,1643,1643,1643,1643,1
|
|
20240708,132500,74691815,1643,1643,1643,1643,0
|
|
20240708,132400,74691815,1643,1643,1643,1643,0
|
|
20240708,132300,74691815,1643,1643,1643,1643,0
|
|
20240708,132200,74691815,1643,1643,1643,1643,0
|
|
20240708,132100,74691815,1643,1643,1643,1643,0
|
|
20240708,132000,74691815,1643,1643,1643,1643,0
|
|
20240708,131900,74691815,1643,1643,1643,1643,0
|
|
20240708,131800,74691815,1643,1643,1643,1643,0
|
|
20240708,131700,74691815,1643,1643,1643,1643,0
|
|
20240708,131600,74691815,1643,1643,1643,1643,0
|
|
20240708,131500,74691815,1643,1643,1643,1643,1
|
|
20240708,131400,74690172,1643,1643,1643,1643,0
|
|
20240708,131300,74690172,1643,1643,1643,1643,0
|
|
20240708,131200,74690172,1643,1642,1643,1642,2
|
|
20240708,131100,74686887,1643,1643,1643,1643,0
|
|
20240708,131000,74686887,1643,1643,1643,1643,0
|
|
20240708,130900,74686887,1643,1639,1643,1639,2
|
|
20240708,130800,74683605,1638,1640,1640,1638,4001
|
|
20240708,130700,68128860,1644,1644,1644,1644,0
|
|
20240708,130600,68128860,1644,1644,1644,1644,0
|
|
20240708,130500,68128860,1644,1644,1644,1644,0
|
|
20240708,130400,68128860,1644,1644,1644,1644,300
|
|
20240708,130300,67635660,1644,1644,1644,1644,0
|
|
20240708,130200,67635660,1644,1644,1644,1644,0
|
|
20240708,130100,67635660,1644,1641,1644,1640,180
|
|
20240708,130000,67340439,1641,1641,1641,1641,3
|
|
20240708,125900,67335516,1642,1642,1642,1642,1
|
|
20240708,125800,67333874,1640,1642,1642,1640,1559
|
|
20240708,125700,64776053,1642,1642,1642,1642,0
|
|
20240708,125600,64776053,1642,1642,1642,1642,155
|
|
20240708,125500,64521543,1643,1643,1643,1643,0
|
|
20240708,125400,64521543,1643,1643,1643,1643,0
|
|
20240708,125300,64521543,1643,1643,1643,1643,307
|
|
20240708,125200,64017142,1643,1643,1643,1643,10
|
|
20240708,125100,64000712,1643,1643,1643,1643,500
|
|
20240708,125000,63179212,1643,1643,1643,1643,1
|
|
20240708,124900,63177569,1642,1643,1643,1642,501
|
|
20240708,124800,62354926,1643,1643,1643,1643,1
|
|
20240708,124700,62353283,1643,1643,1643,1643,77
|
|
20240708,124600,62226772,1644,1644,1644,1644,0
|
|
20240708,124500,62226772,1644,1644,1644,1644,4
|
|
20240708,124400,62220196,1644,1644,1644,1644,135
|
|
20240708,124300,61998256,1647,1647,1647,1647,0
|
|
20240708,124200,61998256,1647,1647,1647,1647,0
|
|
20240708,124100,61998256,1647,1647,1647,1647,0
|
|
20240708,124000,61998256,1647,1647,1647,1647,5
|
|
20240708,123900,61990021,1647,1647,1647,1647,0
|
|
20240708,123800,61990021,1647,1647,1647,1647,8
|
|
20240708,123700,61976845,1647,1647,1647,1647,0
|
|
20240708,123600,61976845,1647,1647,1647,1647,0
|
|
20240708,123500,61976845,1647,1647,1647,1647,0
|
|
20240708,123400,61976845,1647,1647,1647,1647,0
|
|
20240708,123300,61976845,1647,1647,1647,1647,0
|
|
20240708,123200,61976845,1647,1647,1647,1647,0
|
|
20240708,123100,61976845,1647,1647,1647,1647,0
|
|
20240708,123000,61976845,1647,1647,1647,1647,0
|
|
20240708,122900,61976845,1647,1644,1647,1644,71
|
|
20240708,122800,61860118,1647,1647,1647,1647,1
|
|
20240708,122700,61858471,1647,1647,1647,1647,0
|
|
20240708,122600,61858471,1647,1643,1647,1643,3
|
|
20240708,122500,61853538,1647,1647,1647,1647,0
|
|
20240708,122400,61853538,1647,1647,1647,1647,0
|
|
20240708,122300,61853538,1647,1647,1647,1647,0
|
|
20240708,122200,61853538,1647,1647,1647,1647,1
|
|
20240708,122100,61851891,1642,1647,1647,1642,2002
|
|
20240708,122000,58564484,1647,1647,1647,1647,3
|
|
20240708,121900,58559543,1647,1647,1647,1647,0
|
|
20240708,121800,58559543,1647,1647,1647,1647,26
|
|
20240708,121700,58516721,1648,1648,1648,1648,0
|
|
20240708,121600,58516721,1648,1648,1648,1648,1
|
|
20240708,121500,58515073,1649,1649,1649,1649,0
|
|
20240708,121400,58515073,1649,1649,1649,1649,0
|
|
20240708,121300,58515073,1649,1649,1649,1649,0
|
|
20240708,121200,58515073,1649,1649,1649,1649,0
|
|
20240708,121100,58515073,1649,1649,1649,1649,0
|
|
20240708,121000,58515073,1649,1649,1649,1649,0
|
|
20240708,120900,58515073,1649,1649,1649,1649,0
|
|
20240708,120800,58515073,1649,1649,1649,1649,0
|
|
20240708,120700,58515073,1649,1649,1649,1649,0
|
|
20240708,120600,58515073,1649,1649,1649,1649,0
|
|
20240708,120500,58515073,1649,1649,1649,1649,0
|
|
20240708,120400,58515073,1649,1649,1649,1649,0
|
|
20240708,120300,58515073,1649,1649,1649,1649,1
|
|
20240708,120200,58513424,1648,1648,1648,1648,0
|
|
20240708,120100,58513424,1648,1648,1648,1648,195
|
|
20240708,120000,58192064,1648,1648,1648,1648,1
|
|
20240708,115900,58190416,1641,1641,1641,1641,0
|
|
20240708,115800,58190416,1641,1646,1646,1641,1790
|
|
20240708,115700,55249503,1648,1648,1648,1648,0
|
|
20240708,115600,55249503,1648,1648,1648,1648,0
|
|
20240708,115500,55249503,1648,1648,1648,1648,1
|
|
20240708,115400,55247855,1648,1644,1648,1644,617
|
|
20240708,115300,54232970,1644,1644,1644,1644,2
|
|
20240708,115200,54229682,1644,1644,1644,1644,0
|
|
20240708,115100,54229682,1644,1644,1644,1644,5
|
|
20240708,115000,54221462,1644,1644,1644,1644,0
|
|
20240708,114900,54221462,1644,1644,1644,1644,1730
|
|
20240708,114800,51377342,1644,1644,1644,1644,1
|
|
20240708,114700,51375698,1643,1643,1643,1643,256
|
|
20240708,114600,50955090,1643,1643,1643,1643,0
|
|
20240708,114500,50955090,1643,1643,1643,1643,0
|
|
20240708,114400,50955090,1643,1643,1643,1643,0
|
|
20240708,114300,50955090,1643,1643,1643,1643,4
|
|
20240708,114200,50948518,1643,1643,1643,1643,0
|
|
20240708,114100,50948518,1643,1643,1643,1643,1
|
|
20240708,114000,50946875,1639,1639,1639,1639,0
|
|
20240708,113900,50946875,1639,1639,1639,1639,0
|
|
20240708,113800,50946875,1639,1639,1639,1639,0
|
|
20240708,113700,50946875,1639,1639,1639,1639,0
|
|
20240708,113600,50946875,1639,1640,1640,1639,62
|
|
20240708,113500,50845197,1644,1644,1644,1644,3
|
|
20240708,113400,50840265,1644,1644,1644,1644,0
|
|
20240708,113300,50840265,1644,1642,1644,1642,1071
|
|
20240708,113200,49081681,1642,1642,1642,1642,1110
|
|
20240708,113100,47259061,1639,1641,1641,1639,47
|
|
20240708,113000,47181984,1642,1642,1642,1642,0
|
|
20240708,112900,47181984,1642,1642,1642,1642,0
|
|
20240708,112800,47181984,1642,1642,1642,1642,50
|
|
20240708,112700,47099884,1642,1642,1642,1642,0
|
|
20240708,112600,47099884,1642,1642,1642,1642,0
|
|
20240708,112500,47099884,1642,1642,1642,1642,0
|
|
20240708,112400,47099884,1642,1642,1642,1642,6
|
|
20240708,112300,47090032,1642,1642,1642,1642,0
|
|
20240708,112200,47090032,1642,1642,1642,1642,0
|
|
20240708,112100,47090032,1642,1641,1642,1641,205
|
|
20240708,112000,46753622,1641,1641,1641,1641,0
|
|
20240708,111900,46753622,1641,1641,1641,1641,0
|
|
20240708,111800,46753622,1641,1641,1641,1641,100
|
|
20240708,111700,46589522,1642,1642,1642,1642,0
|
|
20240708,111600,46589522,1642,1642,1642,1642,0
|
|
20240708,111500,46589522,1642,1642,1642,1642,0
|
|
20240708,111400,46589522,1642,1642,1642,1642,0
|
|
20240708,111300,46589522,1642,1642,1642,1642,0
|
|
20240708,111200,46589522,1642,1642,1642,1642,0
|
|
20240708,111100,46589522,1642,1642,1642,1642,0
|
|
20240708,111000,46589522,1642,1642,1642,1642,0
|
|
20240708,110900,46589522,1642,1640,1642,1639,518
|
|
20240708,110800,45740306,1642,1642,1642,1642,0
|
|
20240708,110700,45740306,1642,1642,1642,1642,0
|
|
20240708,110600,45740306,1642,1642,1642,1642,0
|
|
20240708,110500,45740306,1642,1642,1642,1642,0
|
|
20240708,110400,45740306,1642,1642,1642,1642,0
|
|
20240708,110300,45740306,1642,1642,1642,1642,1
|
|
20240708,110200,45738664,1639,1639,1639,1639,1
|
|
20240708,110100,45737025,1642,1642,1642,1642,18
|
|
20240708,110000,45707469,1638,1638,1638,1638,0
|
|
20240708,105900,45707469,1638,1638,1638,1638,0
|
|
20240708,105800,45707469,1638,1642,1642,1638,3261
|
|
20240708,105700,40359840,1641,1641,1641,1641,500
|
|
20240708,105600,39539340,1642,1642,1642,1641,33
|
|
20240708,105500,39485164,1641,1642,1642,1641,20
|
|
20240708,105400,39452334,1642,1642,1642,1642,6
|
|
20240708,105300,39442482,1642,1642,1642,1642,7
|
|
20240708,105200,39430988,1642,1642,1642,1642,185
|
|
20240708,105100,39127218,1642,1642,1642,1642,7
|
|
20240708,105000,39115724,1642,1642,1642,1642,0
|
|
20240708,104900,39115724,1642,1642,1642,1642,18
|
|
20240708,104800,39086168,1642,1642,1642,1642,0
|
|
20240708,104700,39086168,1642,1642,1642,1642,0
|
|
20240708,104600,39086168,1642,1642,1642,1642,0
|
|
20240708,104500,39086168,1642,1642,1642,1641,6
|
|
20240708,104400,39076317,1642,1642,1642,1642,5
|
|
20240708,104300,39068107,1642,1642,1642,1642,0
|
|
20240708,104200,39068107,1642,1642,1642,1642,100
|
|
20240708,104100,38903907,1641,1641,1641,1641,0
|
|
20240708,104000,38903907,1641,1642,1642,1641,140
|
|
20240708,103900,38674097,1642,1642,1642,1642,0
|
|
20240708,103800,38674097,1642,1642,1642,1642,456
|
|
20240708,103700,37925345,1642,1642,1642,1642,0
|
|
20240708,103600,37925345,1642,1642,1642,1642,99
|
|
20240708,103500,37762787,1641,1641,1641,1641,0
|
|
20240708,103400,37762787,1641,1642,1642,1641,63
|
|
20240708,103300,37659391,1640,1640,1640,1640,0
|
|
20240708,103200,37659391,1640,1640,1640,1640,0
|
|
20240708,103100,37659391,1640,1640,1640,1640,0
|
|
20240708,103000,37659391,1640,1640,1640,1640,0
|
|
20240708,102900,37659391,1640,1640,1640,1640,0
|
|
20240708,102800,37659391,1640,1640,1640,1640,0
|
|
20240708,102700,37659391,1640,1640,1640,1640,0
|
|
20240708,102600,37659391,1640,1640,1640,1640,0
|
|
20240708,102500,37659391,1640,1640,1640,1640,1
|
|
20240708,102400,37657751,1639,1639,1639,1639,0
|
|
20240708,102300,37657751,1639,1639,1639,1639,3
|
|
20240708,102200,37652834,1642,1642,1642,1642,101
|
|
20240708,102100,37486992,1642,1642,1642,1642,0
|
|
20240708,102000,37486992,1642,1642,1642,1642,304
|
|
20240708,101900,36987824,1644,1644,1644,1644,0
|
|
20240708,101800,36987824,1644,1644,1644,1644,121
|
|
20240708,101700,36788900,1644,1644,1644,1644,0
|
|
20240708,101600,36788900,1644,1644,1644,1644,0
|
|
20240708,101500,36788900,1644,1644,1644,1644,0
|
|
20240708,101400,36788900,1644,1644,1644,1644,1
|
|
20240708,101300,36787256,1644,1644,1644,1644,0
|
|
20240708,101200,36787256,1644,1644,1644,1644,0
|
|
20240708,101100,36787256,1644,1644,1644,1644,0
|
|
20240708,101000,36787256,1644,1643,1644,1643,203
|
|
20240708,100900,36453527,1643,1643,1643,1643,0
|
|
20240708,100800,36453527,1643,1643,1643,1643,0
|
|
20240708,100700,36453527,1643,1643,1643,1643,3
|
|
20240708,100600,36448598,1644,1644,1644,1644,0
|
|
20240708,100500,36448598,1644,1644,1644,1644,0
|
|
20240708,100400,36448598,1644,1644,1644,1644,3
|
|
20240708,100300,36443666,1644,1644,1644,1644,1
|
|
20240708,100200,36442022,1644,1644,1644,1644,0
|
|
20240708,100100,36442022,1644,1644,1644,1644,30
|
|
20240708,100000,36392702,1637,1644,1644,1636,8027
|
|
20240708,095900,23229823,1644,1644,1644,1644,13
|
|
20240708,095800,23208451,1644,1644,1644,1644,101
|
|
20240708,095700,23042407,1644,1644,1644,1644,0
|
|
20240708,095600,23042407,1644,1644,1644,1644,11
|
|
20240708,095500,23024323,1644,1644,1644,1644,0
|
|
20240708,095400,23024323,1644,1645,1645,1644,710
|
|
20240708,095300,21857080,1645,1645,1645,1645,0
|
|
20240708,095200,21857080,1645,1645,1645,1645,0
|
|
20240708,095100,21857080,1645,1645,1645,1645,40
|
|
20240708,095000,21791280,1643,1643,1643,1643,47
|
|
20240708,094900,21714059,1639,1641,1641,1639,1500
|
|
20240708,094800,19255014,1643,1643,1643,1643,60
|
|
20240708,094700,19156434,1643,1643,1643,1643,103
|
|
20240708,094600,18987205,1643,1645,1645,1643,9
|
|
20240708,094500,18972410,1645,1645,1645,1645,1
|
|
20240708,094400,18970765,1642,1642,1642,1642,0
|
|
20240708,094300,18970765,1642,1642,1642,1642,0
|
|
20240708,094200,18970765,1642,1642,1642,1642,0
|
|
20240708,094100,18970765,1642,1642,1642,1642,0
|
|
20240708,094000,18970765,1642,1642,1642,1642,5
|
|
20240708,093900,18962555,1642,1642,1642,1642,82
|
|
20240708,093800,18827911,1643,1642,1643,1642,179
|
|
20240708,093700,18533893,1642,1643,1643,1642,17
|
|
20240708,093600,18505975,1643,1643,1643,1643,2
|
|
20240708,093500,18502689,1645,1645,1645,1645,0
|
|
20240708,093400,18502689,1645,1645,1645,1645,0
|
|
20240708,093300,18502689,1645,1645,1645,1645,0
|
|
20240708,093200,18502689,1645,1645,1645,1645,20
|
|
20240708,093100,18469789,1645,1645,1645,1645,0
|
|
20240708,093000,18469789,1645,1645,1645,1645,86
|
|
20240708,092900,18328319,1645,1645,1645,1645,5
|
|
20240708,092800,18320094,1645,1645,1645,1645,0
|
|
20240708,092700,18320094,1645,1645,1645,1645,0
|
|
20240708,092600,18320094,1645,1645,1645,1645,1
|
|
20240708,092500,18318449,1645,1645,1645,1645,100
|
|
20240708,092400,18153949,1645,1645,1645,1645,30
|
|
20240708,092300,18104599,1645,1645,1645,1645,48
|
|
20240708,092200,18025639,1645,1645,1645,1645,71
|
|
20240708,092100,17908844,1645,1645,1645,1645,50
|
|
20240708,092000,17826594,1645,1645,1645,1645,20
|
|
20240708,091900,17793694,1645,1645,1645,1645,30
|
|
20240708,091800,17744344,1645,1640,1645,1640,337
|
|
20240708,091700,17191659,1640,1645,1645,1640,1030
|
|
20240708,091600,15502309,1645,1645,1645,1645,20
|
|
20240708,091500,15469409,1645,1645,1645,1645,30
|
|
20240708,091400,15420059,1645,1645,1645,1645,1
|
|
20240708,091300,15418414,1639,1639,1639,1639,0
|
|
20240708,091200,15418414,1639,1643,1645,1639,2435
|
|
20240708,091100,11426587,1645,1645,1645,1645,100
|
|
20240708,091000,11262087,1652,1652,1652,1652,0
|
|
20240708,090900,11262087,1652,1652,1652,1652,0
|
|
20240708,090800,11262087,1652,1652,1652,1652,0
|
|
20240708,090700,11262087,1652,1651,1652,1651,520
|
|
20240708,090600,10403364,1653,1653,1653,1653,0
|
|
20240708,090500,10403364,1653,1653,1653,1653,433
|
|
20240708,090400,9687615,1652,1652,1652,1652,20
|
|
20240708,090300,9654575,1654,1654,1654,1654,0
|
|
20240708,090200,9654575,1654,1654,1654,1654,1
|
|
20240708,090100,9652921,1655,1650,1655,1650,503
|
|
20240708,090000,8822956,1650,1635,1655,1635,5395
|