586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184300,110991316,1635,1635,1635,1635,694
|
|
20240801,184200,110991316,1635,1635,1635,1635,0
|
|
20240801,184100,110991316,1635,1635,1635,1635,0
|
|
20240801,184000,110991316,1635,1635,1635,1635,0
|
|
20240801,183900,110991316,1635,1635,1635,1635,0
|
|
20240801,183800,110991316,1635,1635,1635,1635,0
|
|
20240801,183700,110991316,1635,1635,1635,1635,0
|
|
20240801,183600,110991316,1635,1635,1635,1635,0
|
|
20240801,183500,110991316,1635,1635,1635,1635,0
|
|
20240801,183400,110991316,1635,1635,1635,1635,0
|
|
20240801,183300,110991316,1635,1635,1635,1635,0
|
|
20240801,183200,110991316,1635,1635,1635,1635,0
|
|
20240801,183100,110991316,1635,1635,1635,1635,0
|
|
20240801,183000,110991316,1635,1635,1635,1635,0
|
|
20240801,182900,110991316,1635,1635,1635,1635,0
|
|
20240801,182800,110991316,1635,1635,1635,1635,0
|
|
20240801,182700,110991316,1635,1635,1635,1635,0
|
|
20240801,182600,110991316,1635,1635,1635,1635,0
|
|
20240801,182500,110991316,1635,1635,1635,1635,0
|
|
20240801,182400,110991316,1635,1635,1635,1635,0
|
|
20240801,182300,110991316,1635,1635,1635,1635,0
|
|
20240801,182200,110991316,1635,1635,1635,1635,0
|
|
20240801,182100,110991316,1635,1635,1635,1635,0
|
|
20240801,182000,110991316,1635,1635,1635,1635,0
|
|
20240801,181900,110991316,1635,1635,1635,1635,0
|
|
20240801,181800,110991316,1635,1635,1635,1635,0
|
|
20240801,181700,110991316,1635,1635,1635,1635,0
|
|
20240801,181600,110991316,1635,1635,1635,1635,0
|
|
20240801,181500,110991316,1635,1635,1635,1635,0
|
|
20240801,181400,110991316,1635,1635,1635,1635,0
|
|
20240801,181300,110991316,1635,1635,1635,1635,694
|
|
20240801,181200,110991316,1635,1635,1635,1635,0
|
|
20240801,181100,110991316,1635,1635,1635,1635,0
|
|
20240801,181000,110991316,1635,1635,1635,1635,0
|
|
20240801,180900,110991316,1635,1635,1635,1635,0
|
|
20240801,180800,110991316,1635,1635,1635,1635,0
|
|
20240801,180700,110991316,1635,1635,1635,1635,0
|
|
20240801,180600,110991316,1635,1635,1635,1635,0
|
|
20240801,180500,110991316,1635,1635,1635,1635,0
|
|
20240801,180400,110991316,1635,1635,1635,1635,0
|
|
20240801,180300,110991316,1635,1635,1635,1635,0
|
|
20240801,180200,110991316,1635,1635,1635,1635,0
|
|
20240801,180100,110991316,1635,1635,1635,1635,0
|
|
20240801,180000,110991316,1635,1635,1635,1635,0
|
|
20240801,175900,110991316,1635,1635,1635,1635,0
|
|
20240801,175800,110991316,1635,1635,1635,1635,0
|
|
20240801,175700,110991316,1635,1635,1635,1635,0
|
|
20240801,175600,110991316,1635,1635,1635,1635,0
|
|
20240801,175500,110991316,1635,1635,1635,1635,0
|
|
20240801,175400,110991316,1635,1635,1635,1635,0
|
|
20240801,175300,110991316,1635,1635,1635,1635,0
|
|
20240801,175200,110991316,1635,1635,1635,1635,0
|
|
20240801,175100,110991316,1635,1635,1635,1635,0
|
|
20240801,175000,110991316,1635,1635,1635,1635,0
|
|
20240801,174900,110991316,1635,1635,1635,1635,0
|
|
20240801,174800,110991316,1635,1635,1635,1635,0
|
|
20240801,174700,110991316,1635,1635,1635,1635,0
|
|
20240801,174600,110991316,1635,1635,1635,1635,0
|
|
20240801,174500,110991316,1635,1635,1635,1635,0
|
|
20240801,174400,110991316,1635,1635,1635,1635,0
|
|
20240801,174300,110991316,1635,1635,1635,1635,694
|
|
20240801,174200,110991316,1635,1635,1635,1635,0
|
|
20240801,174100,110991316,1635,1635,1635,1635,0
|
|
20240801,174000,110991316,1635,1635,1635,1635,0
|
|
20240801,173900,110991316,1635,1635,1635,1635,0
|
|
20240801,173800,110991316,1635,1635,1635,1635,0
|
|
20240801,173700,110991316,1635,1635,1635,1635,0
|
|
20240801,173600,110991316,1635,1635,1635,1635,0
|
|
20240801,173500,110991316,1635,1635,1635,1635,0
|
|
20240801,173400,110991316,1635,1635,1635,1635,0
|
|
20240801,173300,110991316,1635,1635,1635,1635,0
|
|
20240801,173200,110991316,1635,1635,1635,1635,0
|
|
20240801,173100,110991316,1635,1635,1635,1635,0
|
|
20240801,173000,110991316,1635,1635,1635,1635,0
|
|
20240801,172900,110991316,1635,1635,1635,1635,0
|
|
20240801,172800,110991316,1635,1635,1635,1635,0
|
|
20240801,172700,110991316,1635,1635,1635,1635,0
|
|
20240801,172600,110991316,1635,1635,1635,1635,0
|
|
20240801,172500,110991316,1635,1635,1635,1635,0
|
|
20240801,172400,110991316,1635,1635,1635,1635,0
|
|
20240801,172300,110991316,1635,1635,1635,1635,0
|
|
20240801,172200,110991316,1635,1635,1635,1635,0
|
|
20240801,172100,110991316,1635,1635,1635,1635,0
|
|
20240801,172000,110991316,1635,1635,1635,1635,0
|
|
20240801,171900,110991316,1635,1635,1635,1635,0
|
|
20240801,171800,110991316,1635,1635,1635,1635,0
|
|
20240801,171700,110991316,1635,1635,1635,1635,0
|
|
20240801,171600,110991316,1635,1635,1635,1635,0
|
|
20240801,171500,110991316,1635,1635,1635,1635,0
|
|
20240801,171400,110991316,1635,1635,1635,1635,0
|
|
20240801,171300,110991316,1635,1635,1635,1635,694
|
|
20240801,171200,110991316,1635,1635,1635,1635,0
|
|
20240801,171100,110991316,1635,1635,1635,1635,0
|
|
20240801,171000,110991316,1635,1635,1635,1635,0
|
|
20240801,170900,110991316,1635,1635,1635,1635,0
|
|
20240801,170800,110991316,1635,1635,1635,1635,0
|
|
20240801,170700,110991316,1635,1635,1635,1635,0
|
|
20240801,170600,110991316,1635,1635,1635,1635,0
|
|
20240801,170500,110991316,1635,1635,1635,1635,0
|
|
20240801,170400,110991316,1635,1635,1635,1635,0
|
|
20240801,170300,110991316,1635,1635,1635,1635,0
|
|
20240801,170200,110991316,1635,1635,1635,1635,0
|
|
20240801,170100,110991316,1635,1635,1635,1635,0
|
|
20240801,170000,110991316,1635,1635,1635,1635,0
|
|
20240801,165900,110991316,1635,1635,1635,1635,0
|
|
20240801,165800,110991316,1635,1635,1635,1635,0
|
|
20240801,165700,110991316,1635,1635,1635,1635,0
|
|
20240801,165600,110991316,1635,1635,1635,1635,0
|
|
20240801,165500,110991316,1635,1635,1635,1635,0
|
|
20240801,165400,110991316,1635,1635,1635,1635,0
|
|
20240801,165300,110991316,1635,1635,1635,1635,0
|
|
20240801,165200,110991316,1635,1635,1635,1635,0
|
|
20240801,165100,110991316,1635,1635,1635,1635,0
|
|
20240801,165000,110991316,1635,1635,1635,1635,0
|
|
20240801,164900,110991316,1635,1635,1635,1635,0
|
|
20240801,164800,110991316,1635,1635,1635,1635,0
|
|
20240801,164700,110991316,1635,1635,1635,1635,0
|
|
20240801,164600,110991316,1635,1635,1635,1635,0
|
|
20240801,164500,110991316,1635,1635,1635,1635,0
|
|
20240801,164400,110991316,1635,1635,1635,1635,0
|
|
20240801,164300,110991316,1635,1635,1635,1635,694
|
|
20240801,164200,110991316,1635,1635,1635,1635,0
|
|
20240801,164100,110991316,1635,1635,1635,1635,0
|
|
20240801,164000,110991316,1635,1635,1635,1635,0
|
|
20240801,163900,110991316,1635,1635,1635,1635,0
|
|
20240801,163800,110991316,1635,1635,1635,1635,0
|
|
20240801,163700,110991316,1635,1635,1635,1635,0
|
|
20240801,163600,110991316,1635,1635,1635,1635,0
|
|
20240801,163500,110991316,1635,1635,1635,1635,0
|
|
20240801,163400,110991316,1635,1635,1635,1635,0
|
|
20240801,163300,110991316,1635,1635,1635,1635,0
|
|
20240801,163200,110991316,1635,1635,1635,1635,0
|
|
20240801,163100,110991316,1635,1635,1635,1635,0
|
|
20240801,163000,110991316,1635,1635,1635,1635,0
|
|
20240801,162900,110991316,1635,1635,1635,1635,0
|
|
20240801,162800,110991316,1635,1635,1635,1635,0
|
|
20240801,162700,110991316,1635,1635,1635,1635,0
|
|
20240801,162600,110991316,1635,1635,1635,1635,0
|
|
20240801,162500,110991316,1635,1635,1635,1635,0
|
|
20240801,162400,110991316,1635,1635,1635,1635,0
|
|
20240801,162300,110991316,1635,1635,1635,1635,0
|
|
20240801,162200,110991316,1635,1635,1635,1635,0
|
|
20240801,162100,110991316,1635,1635,1635,1635,0
|
|
20240801,162000,110991316,1635,1635,1635,1635,0
|
|
20240801,161900,110991316,1635,1635,1635,1635,0
|
|
20240801,161800,110991316,1635,1635,1635,1635,0
|
|
20240801,161700,110991316,1635,1635,1635,1635,0
|
|
20240801,161600,110991316,1635,1635,1635,1635,0
|
|
20240801,161500,110991316,1635,1635,1635,1635,0
|
|
20240801,161400,110991316,1635,1635,1635,1635,0
|
|
20240801,161300,110991316,1635,1635,1635,1635,694
|
|
20240801,161200,110991316,1635,1635,1635,1635,0
|
|
20240801,161100,110991316,1635,1635,1635,1635,0
|
|
20240801,161000,110991316,1635,1635,1635,1635,0
|
|
20240801,160900,110991316,1635,1635,1635,1635,0
|
|
20240801,160800,110991316,1635,1635,1635,1635,0
|
|
20240801,160700,110991316,1635,1635,1635,1635,0
|
|
20240801,160600,110991316,1635,1635,1635,1635,0
|
|
20240801,160500,110991316,1635,1635,1635,1635,0
|
|
20240801,160400,110991316,1635,1635,1635,1635,0
|
|
20240801,160300,110991316,1635,1635,1635,1635,0
|
|
20240801,160200,110991316,1635,1635,1635,1635,0
|
|
20240801,160100,110991316,1635,1635,1635,1635,0
|
|
20240801,160000,110991316,1635,1635,1635,1635,0
|
|
20240801,155900,110991316,1635,1635,1635,1635,0
|
|
20240801,155800,110991316,1635,1635,1635,1635,0
|
|
20240801,155700,110991316,1635,1635,1635,1635,0
|
|
20240801,155600,110991316,1635,1635,1635,1635,0
|
|
20240801,155500,110991316,1635,1635,1635,1635,0
|
|
20240801,155400,110991316,1635,1635,1635,1635,0
|
|
20240801,155300,110991316,1635,1635,1635,1635,0
|
|
20240801,155200,110991316,1635,1635,1635,1635,0
|
|
20240801,155100,110991316,1635,1635,1635,1635,0
|
|
20240801,155000,110991316,1635,1635,1635,1635,0
|
|
20240801,154900,110991316,1635,1635,1635,1635,0
|
|
20240801,154800,110991316,1635,1635,1635,1635,0
|
|
20240801,154700,110991316,1635,1635,1635,1635,0
|
|
20240801,154600,110991316,1635,1635,1635,1635,0
|
|
20240801,154500,110991316,1635,1635,1635,1635,0
|
|
20240801,154400,110991316,1635,1635,1635,1635,0
|
|
20240801,154300,110991316,1635,1635,1635,1635,694
|
|
20240801,154200,110991316,1635,1635,1635,1635,0
|
|
20240801,154100,110991316,1635,1635,1635,1635,0
|
|
20240801,154000,110991316,1635,1635,1635,1635,0
|
|
20240801,153900,110991316,1635,1635,1635,1635,0
|
|
20240801,153800,110991316,1635,1635,1635,1635,0
|
|
20240801,153700,110991316,1635,1635,1635,1635,0
|
|
20240801,153600,110991316,1635,1635,1635,1635,0
|
|
20240801,153500,110991316,1635,1635,1635,1635,0
|
|
20240801,153400,110991316,1635,1635,1635,1635,0
|
|
20240801,153300,110991316,1635,1635,1635,1635,0
|
|
20240801,153200,110991316,1635,1635,1635,1635,0
|
|
20240801,153100,110991316,1635,1635,1635,1635,0
|
|
20240801,153000,110991316,1635,1635,1635,1635,694
|
|
20240801,152900,109856626,1635,1635,1635,1635,0
|
|
20240801,152800,109856626,1635,1635,1635,1635,0
|
|
20240801,152700,109856626,1635,1635,1635,1635,0
|
|
20240801,152600,109856626,1635,1635,1635,1635,0
|
|
20240801,152500,109856626,1635,1635,1635,1635,0
|
|
20240801,152400,109856626,1635,1635,1635,1635,0
|
|
20240801,152300,109856626,1635,1635,1635,1635,0
|
|
20240801,152200,109856626,1635,1635,1635,1635,0
|
|
20240801,152100,109856626,1635,1635,1635,1635,0
|
|
20240801,152000,109856626,1635,1635,1635,1635,0
|
|
20240801,151900,109856626,1635,1635,1637,1635,866
|
|
20240801,151800,108439516,1635,1635,1637,1635,460
|
|
20240801,151700,107687015,1636,1631,1636,1631,2433
|
|
20240801,151600,103708176,1636,1636,1636,1636,0
|
|
20240801,151500,103708176,1636,1636,1636,1636,0
|
|
20240801,151400,103708176,1636,1636,1636,1636,0
|
|
20240801,151300,103708176,1636,1635,1636,1635,112
|
|
20240801,151200,103525025,1635,1635,1635,1635,0
|
|
20240801,151100,103525025,1635,1635,1635,1635,1693
|
|
20240801,151000,100756970,1634,1631,1634,1630,501
|
|
20240801,150900,99940249,1635,1635,1635,1635,0
|
|
20240801,150800,99940249,1635,1635,1635,1635,0
|
|
20240801,150700,99940249,1635,1635,1635,1635,0
|
|
20240801,150600,99940249,1635,1635,1635,1635,7
|
|
20240801,150500,99928804,1635,1631,1635,1631,424
|
|
20240801,150400,99235945,1631,1631,1631,1631,92
|
|
20240801,150300,99085893,1636,1636,1636,1636,0
|
|
20240801,150200,99085893,1636,1636,1636,1636,0
|
|
20240801,150100,99085893,1636,1636,1636,1636,0
|
|
20240801,150000,99085893,1636,1636,1636,1636,0
|
|
20240801,145900,99085893,1636,1636,1636,1636,0
|
|
20240801,145800,99085893,1636,1636,1636,1636,0
|
|
20240801,145700,99085893,1636,1636,1636,1636,0
|
|
20240801,145600,99085893,1636,1636,1636,1636,0
|
|
20240801,145500,99085893,1636,1635,1636,1635,15
|
|
20240801,145400,99061355,1636,1636,1636,1636,1
|
|
20240801,145300,99059719,1631,1631,1631,1631,8
|
|
20240801,145200,99046671,1636,1636,1636,1636,0
|
|
20240801,145100,99046671,1636,1636,1636,1636,0
|
|
20240801,145000,99046671,1636,1636,1636,1636,0
|
|
20240801,144900,99046671,1636,1636,1636,1636,0
|
|
20240801,144800,99046671,1636,1636,1636,1636,0
|
|
20240801,144700,99046671,1636,1636,1636,1636,0
|
|
20240801,144600,99046671,1636,1636,1636,1636,0
|
|
20240801,144500,99046671,1636,1636,1636,1636,0
|
|
20240801,144400,99046671,1636,1636,1636,1636,0
|
|
20240801,144300,99046671,1636,1636,1636,1636,0
|
|
20240801,144200,99046671,1636,1636,1636,1636,500
|
|
20240801,144100,98228671,1636,1636,1636,1636,0
|
|
20240801,144000,98228671,1636,1636,1636,1636,0
|
|
20240801,143900,98228671,1636,1636,1636,1636,0
|
|
20240801,143800,98228671,1636,1636,1636,1636,0
|
|
20240801,143700,98228671,1636,1636,1636,1636,0
|
|
20240801,143600,98228671,1636,1636,1636,1636,0
|
|
20240801,143500,98228671,1636,1636,1636,1636,425
|
|
20240801,143400,97533371,1636,1636,1636,1636,0
|
|
20240801,143300,97533371,1636,1636,1636,1636,0
|
|
20240801,143200,97533371,1636,1636,1636,1636,0
|
|
20240801,143100,97533371,1636,1636,1636,1636,0
|
|
20240801,143000,97533371,1636,1636,1636,1636,0
|
|
20240801,142900,97533371,1636,1636,1636,1636,0
|
|
20240801,142800,97533371,1636,1636,1636,1636,0
|
|
20240801,142700,97533371,1636,1636,1636,1636,0
|
|
20240801,142600,97533371,1636,1636,1636,1636,0
|
|
20240801,142500,97533371,1636,1636,1636,1636,18
|
|
20240801,142400,97503923,1636,1636,1636,1636,0
|
|
20240801,142300,97503923,1636,1636,1636,1636,3
|
|
20240801,142200,97499015,1637,1637,1637,1637,0
|
|
20240801,142100,97499015,1637,1637,1637,1637,1
|
|
20240801,142000,97497378,1630,1630,1630,1630,0
|
|
20240801,141900,97497378,1630,1630,1630,1630,0
|
|
20240801,141800,97497378,1630,1630,1630,1630,0
|
|
20240801,141700,97497378,1630,1630,1630,1630,3365
|
|
20240801,141600,92012428,1631,1631,1631,1631,302
|
|
20240801,141500,91519866,1631,1631,1631,1631,0
|
|
20240801,141400,91519866,1631,1630,1631,1630,365
|
|
20240801,141300,90924915,1631,1633,1636,1631,453
|
|
20240801,141200,90185893,1633,1633,1633,1633,0
|
|
20240801,141100,90185893,1633,1633,1633,1633,0
|
|
20240801,141000,90185893,1633,1633,1633,1633,20
|
|
20240801,140900,90153233,1633,1633,1633,1633,0
|
|
20240801,140800,90153233,1633,1633,1633,1633,101
|
|
20240801,140700,89988300,1634,1634,1634,1634,0
|
|
20240801,140600,89988300,1634,1634,1634,1634,1
|
|
20240801,140500,89986666,1638,1638,1638,1638,0
|
|
20240801,140400,89986666,1638,1638,1638,1638,0
|
|
20240801,140300,89986666,1638,1638,1638,1638,1
|
|
20240801,140200,89985028,1637,1637,1637,1637,211
|
|
20240801,140100,89639621,1633,1634,1634,1633,500
|
|
20240801,140000,88823120,1633,1633,1633,1633,0
|
|
20240801,135900,88823120,1633,1633,1633,1633,0
|
|
20240801,135800,88823120,1633,1633,1633,1633,0
|
|
20240801,135700,88823120,1633,1633,1633,1633,0
|
|
20240801,135600,88823120,1633,1633,1633,1633,0
|
|
20240801,135500,88823120,1633,1633,1633,1633,1
|
|
20240801,135400,88821487,1636,1636,1636,1636,25
|
|
20240801,135300,88780587,1637,1636,1637,1636,1175
|
|
20240801,135200,86857387,1636,1636,1636,1636,0
|
|
20240801,135100,86857387,1636,1636,1636,1636,0
|
|
20240801,135000,86857387,1636,1636,1636,1636,10
|
|
20240801,134900,86841027,1636,1636,1636,1636,0
|
|
20240801,134800,86841027,1636,1636,1636,1636,1
|
|
20240801,134700,86839391,1636,1636,1636,1636,1
|
|
20240801,134600,86837755,1633,1634,1634,1633,53
|
|
20240801,134500,86751204,1635,1635,1635,1635,1
|
|
20240801,134400,86749569,1637,1637,1637,1637,0
|
|
20240801,134300,86749569,1637,1637,1637,1637,0
|
|
20240801,134200,86749569,1637,1637,1637,1637,0
|
|
20240801,134100,86749569,1637,1637,1637,1637,0
|
|
20240801,134000,86749569,1637,1637,1637,1637,0
|
|
20240801,133900,86749569,1637,1637,1637,1637,0
|
|
20240801,133800,86749569,1637,1637,1637,1637,0
|
|
20240801,133700,86749569,1637,1637,1637,1637,0
|
|
20240801,133600,86749569,1637,1637,1637,1637,0
|
|
20240801,133500,86749569,1637,1637,1637,1637,0
|
|
20240801,133400,86749569,1637,1637,1637,1637,0
|
|
20240801,133300,86749569,1637,1637,1637,1637,0
|
|
20240801,133200,86749569,1637,1637,1637,1637,0
|
|
20240801,133100,86749569,1637,1634,1637,1634,2174
|
|
20240801,133000,83194761,1634,1634,1634,1634,0
|
|
20240801,132900,83194761,1634,1634,1634,1634,1000
|
|
20240801,132800,81560761,1634,1634,1634,1634,0
|
|
20240801,132700,81560761,1634,1634,1634,1634,0
|
|
20240801,132600,81560761,1634,1634,1634,1634,0
|
|
20240801,132500,81560761,1634,1634,1634,1634,0
|
|
20240801,132400,81560761,1634,1634,1634,1634,0
|
|
20240801,132300,81560761,1634,1634,1634,1634,0
|
|
20240801,132200,81560761,1634,1634,1634,1634,0
|
|
20240801,132100,81560761,1634,1634,1634,1634,0
|
|
20240801,132000,81560761,1634,1634,1634,1634,0
|
|
20240801,131900,81560761,1634,1634,1634,1634,0
|
|
20240801,131800,81560761,1634,1634,1634,1634,0
|
|
20240801,131700,81560761,1634,1634,1634,1634,1000
|
|
20240801,131600,79926761,1634,1634,1634,1634,0
|
|
20240801,131500,79926761,1634,1634,1634,1634,50
|
|
20240801,131400,79845061,1637,1637,1637,1637,0
|
|
20240801,131300,79845061,1637,1637,1637,1637,0
|
|
20240801,131200,79845061,1637,1637,1637,1637,0
|
|
20240801,131100,79845061,1637,1637,1637,1637,0
|
|
20240801,131000,79845061,1637,1637,1637,1637,0
|
|
20240801,130900,79845061,1637,1637,1637,1637,0
|
|
20240801,130800,79845061,1637,1637,1637,1637,0
|
|
20240801,130700,79845061,1637,1637,1637,1637,35
|
|
20240801,130600,79787766,1637,1637,1637,1637,0
|
|
20240801,130500,79787766,1637,1637,1637,1637,2
|
|
20240801,130400,79784492,1637,1637,1637,1637,1
|
|
20240801,130300,79782855,1638,1638,1638,1638,0
|
|
20240801,130200,79782855,1638,1638,1638,1638,0
|
|
20240801,130100,79782855,1638,1638,1638,1638,0
|
|
20240801,130000,79782855,1638,1638,1638,1638,0
|
|
20240801,125900,79782855,1638,1638,1638,1638,1
|
|
20240801,125800,79781217,1634,1634,1634,1634,1000
|
|
20240801,125700,78147217,1638,1638,1638,1638,0
|
|
20240801,125600,78147217,1638,1637,1638,1637,2
|
|
20240801,125500,78143942,1634,1634,1634,1634,40
|
|
20240801,125400,78078582,1634,1635,1635,1634,1015
|
|
20240801,125300,76419072,1635,1638,1638,1635,101
|
|
20240801,125200,76253637,1638,1638,1638,1638,100
|
|
20240801,125100,76089837,1638,1638,1638,1638,0
|
|
20240801,125000,76089837,1638,1638,1638,1638,0
|
|
20240801,124900,76089837,1638,1638,1638,1638,0
|
|
20240801,124800,76089837,1638,1638,1638,1638,0
|
|
20240801,124700,76089837,1638,1638,1638,1638,0
|
|
20240801,124600,76089837,1638,1638,1638,1638,0
|
|
20240801,124500,76089837,1638,1638,1638,1638,51
|
|
20240801,124400,76006299,1637,1636,1637,1636,305
|
|
20240801,124300,75507039,1636,1636,1636,1636,1
|
|
20240801,124200,75505403,1634,1634,1634,1634,0
|
|
20240801,124100,75505403,1634,1634,1634,1634,0
|
|
20240801,124000,75505403,1634,1634,1634,1634,0
|
|
20240801,123900,75505403,1634,1634,1634,1634,0
|
|
20240801,123800,75505403,1634,1634,1634,1634,0
|
|
20240801,123700,75505403,1634,1634,1634,1634,0
|
|
20240801,123600,75505403,1634,1634,1634,1634,0
|
|
20240801,123500,75505403,1634,1634,1634,1634,12
|
|
20240801,123400,75485795,1636,1636,1636,1636,3
|
|
20240801,123300,75480887,1636,1636,1636,1636,0
|
|
20240801,123200,75480887,1636,1636,1636,1636,0
|
|
20240801,123100,75480887,1636,1636,1636,1636,0
|
|
20240801,123000,75480887,1636,1636,1636,1636,0
|
|
20240801,122900,75480887,1636,1636,1636,1636,21
|
|
20240801,122800,75446531,1634,1634,1634,1634,0
|
|
20240801,122700,75446531,1634,1634,1634,1634,0
|
|
20240801,122600,75446531,1634,1635,1635,1634,24
|
|
20240801,122500,75407312,1638,1638,1638,1638,0
|
|
20240801,122400,75407312,1638,1638,1638,1638,0
|
|
20240801,122300,75407312,1638,1637,1638,1637,217
|
|
20240801,122200,75051867,1635,1635,1635,1635,0
|
|
20240801,122100,75051867,1635,1635,1635,1635,0
|
|
20240801,122000,75051867,1635,1637,1637,1635,2
|
|
20240801,121900,75048595,1636,1636,1636,1636,0
|
|
20240801,121800,75048595,1636,1636,1636,1636,0
|
|
20240801,121700,75048595,1636,1636,1636,1636,0
|
|
20240801,121600,75048595,1636,1636,1636,1636,0
|
|
20240801,121500,75048595,1636,1636,1636,1636,0
|
|
20240801,121400,75048595,1636,1636,1636,1636,0
|
|
20240801,121300,75048595,1636,1636,1636,1636,0
|
|
20240801,121200,75048595,1636,1636,1636,1636,0
|
|
20240801,121100,75048595,1636,1636,1636,1636,0
|
|
20240801,121000,75048595,1636,1636,1636,1636,0
|
|
20240801,120900,75048595,1636,1636,1636,1636,886
|
|
20240801,120800,73599099,1636,1636,1636,1636,74
|
|
20240801,120700,73478035,1636,1636,1636,1636,251
|
|
20240801,120600,73067399,1637,1637,1637,1637,0
|
|
20240801,120500,73067399,1637,1637,1637,1637,1
|
|
20240801,120400,73065762,1637,1637,1637,1637,0
|
|
20240801,120300,73065762,1637,1637,1637,1637,1
|
|
20240801,120200,73064125,1638,1638,1638,1638,0
|
|
20240801,120100,73064125,1638,1638,1638,1638,1
|
|
20240801,120000,73062487,1637,1637,1637,1637,0
|
|
20240801,115900,73062487,1637,1637,1637,1637,0
|
|
20240801,115800,73062487,1637,1637,1637,1637,5
|
|
20240801,115700,73054302,1638,1638,1638,1638,0
|
|
20240801,115600,73054302,1638,1638,1638,1638,0
|
|
20240801,115500,73054302,1638,1638,1638,1638,0
|
|
20240801,115400,73054302,1638,1638,1638,1638,50
|
|
20240801,115300,72972402,1638,1638,1638,1638,0
|
|
20240801,115200,72972402,1638,1638,1638,1638,100
|
|
20240801,115100,72808602,1638,1638,1638,1638,120
|
|
20240801,115000,72612042,1638,1638,1638,1638,200
|
|
20240801,114900,72284442,1638,1638,1638,1638,0
|
|
20240801,114800,72284442,1638,1638,1638,1638,0
|
|
20240801,114700,72284442,1638,1638,1638,1638,0
|
|
20240801,114600,72284442,1638,1638,1638,1638,0
|
|
20240801,114500,72284442,1638,1638,1638,1638,0
|
|
20240801,114400,72284442,1638,1638,1638,1638,0
|
|
20240801,114300,72284442,1638,1638,1638,1638,1
|
|
20240801,114200,72282804,1639,1639,1639,1639,0
|
|
20240801,114100,72282804,1639,1639,1639,1639,0
|
|
20240801,114000,72282804,1639,1639,1639,1639,1
|
|
20240801,113900,72281165,1639,1638,1639,1638,268
|
|
20240801,113800,71841973,1639,1639,1639,1639,0
|
|
20240801,113700,71841973,1639,1639,1639,1639,5
|
|
20240801,113600,71833778,1639,1639,1639,1639,0
|
|
20240801,113500,71833778,1639,1639,1639,1639,0
|
|
20240801,113400,71833778,1639,1639,1639,1639,0
|
|
20240801,113300,71833778,1639,1639,1639,1639,0
|
|
20240801,113200,71833778,1639,1639,1639,1639,851
|
|
20240801,113100,70438989,1638,1638,1638,1638,100
|
|
20240801,113000,70275189,1638,1638,1638,1638,0
|
|
20240801,112900,70275189,1638,1635,1638,1635,1816
|
|
20240801,112800,67302365,1630,1630,1630,1630,0
|
|
20240801,112700,67302365,1630,1630,1630,1630,200
|
|
20240801,112600,66976365,1630,1630,1630,1630,0
|
|
20240801,112500,66976365,1630,1630,1630,1630,0
|
|
20240801,112400,66976365,1630,1630,1630,1630,0
|
|
20240801,112300,66976365,1630,1630,1630,1630,0
|
|
20240801,112200,66976365,1630,1630,1630,1630,0
|
|
20240801,112100,66976365,1630,1630,1630,1630,0
|
|
20240801,112000,66976365,1630,1630,1630,1630,0
|
|
20240801,111900,66976365,1630,1630,1630,1630,0
|
|
20240801,111800,66976365,1630,1630,1630,1630,0
|
|
20240801,111700,66976365,1630,1630,1630,1630,0
|
|
20240801,111600,66976365,1630,1630,1630,1630,85
|
|
20240801,111500,66837815,1630,1630,1630,1630,40
|
|
20240801,111400,66772615,1634,1634,1634,1634,0
|
|
20240801,111300,66772615,1634,1634,1634,1634,0
|
|
20240801,111200,66772615,1634,1634,1634,1634,0
|
|
20240801,111100,66772615,1634,1634,1634,1634,0
|
|
20240801,111000,66772615,1634,1634,1634,1634,0
|
|
20240801,110900,66772615,1634,1634,1634,1634,0
|
|
20240801,110800,66772615,1634,1634,1634,1634,0
|
|
20240801,110700,66772615,1634,1634,1634,1634,0
|
|
20240801,110600,66772615,1634,1631,1634,1631,3001
|
|
20240801,110500,61873071,1632,1632,1632,1632,0
|
|
20240801,110400,61873071,1632,1631,1632,1631,79
|
|
20240801,110300,61744221,1631,1631,1631,1631,0
|
|
20240801,110200,61744221,1631,1631,1631,1631,0
|
|
20240801,110100,61744221,1631,1631,1631,1631,2
|
|
20240801,110000,61740959,1625,1625,1625,1625,0
|
|
20240801,105900,61740959,1625,1632,1632,1625,52
|
|
20240801,105800,61656445,1632,1632,1632,1632,0
|
|
20240801,105700,61656445,1632,1632,1632,1632,0
|
|
20240801,105600,61656445,1632,1632,1632,1632,1
|
|
20240801,105500,61654813,1631,1631,1631,1631,0
|
|
20240801,105400,61654813,1631,1631,1631,1631,0
|
|
20240801,105300,61654813,1631,1631,1631,1631,1226
|
|
20240801,105200,59655207,1631,1631,1631,1631,0
|
|
20240801,105100,59655207,1631,1631,1631,1631,0
|
|
20240801,105000,59655207,1631,1631,1631,1631,0
|
|
20240801,104900,59655207,1631,1631,1631,1631,0
|
|
20240801,104800,59655207,1631,1631,1631,1631,1
|
|
20240801,104700,59653576,1631,1631,1631,1631,0
|
|
20240801,104600,59653576,1631,1631,1631,1631,0
|
|
20240801,104500,59653576,1631,1631,1631,1631,1
|
|
20240801,104400,59651945,1625,1625,1625,1625,262
|
|
20240801,104300,59226195,1625,1625,1625,1625,0
|
|
20240801,104200,59226195,1625,1625,1625,1625,0
|
|
20240801,104100,59226195,1625,1625,1625,1625,0
|
|
20240801,104000,59226195,1625,1625,1625,1625,0
|
|
20240801,103900,59226195,1625,1625,1625,1625,0
|
|
20240801,103800,59226195,1625,1625,1625,1625,0
|
|
20240801,103700,59226195,1625,1625,1625,1625,0
|
|
20240801,103600,59226195,1625,1625,1625,1625,0
|
|
20240801,103500,59226195,1625,1625,1625,1625,0
|
|
20240801,103400,59226195,1625,1625,1625,1625,44
|
|
20240801,103300,59154695,1631,1631,1631,1631,0
|
|
20240801,103200,59154695,1631,1631,1631,1631,0
|
|
20240801,103100,59154695,1631,1631,1631,1631,0
|
|
20240801,103000,59154695,1631,1625,1631,1625,102
|
|
20240801,102900,58988939,1631,1631,1631,1631,0
|
|
20240801,102800,58988939,1631,1631,1631,1631,3
|
|
20240801,102700,58984046,1632,1632,1632,1632,0
|
|
20240801,102600,58984046,1632,1632,1632,1632,3
|
|
20240801,102500,58979150,1625,1625,1625,1625,620
|
|
20240801,102400,57971650,1625,1625,1625,1625,200
|
|
20240801,102300,57646650,1625,1625,1625,1625,0
|
|
20240801,102200,57646650,1625,1625,1625,1625,0
|
|
20240801,102100,57646650,1625,1625,1625,1625,0
|
|
20240801,102000,57646650,1625,1626,1626,1625,1193
|
|
20240801,101900,55707381,1626,1626,1626,1626,0
|
|
20240801,101800,55707381,1626,1626,1626,1626,11
|
|
20240801,101700,55689495,1626,1626,1626,1626,0
|
|
20240801,101600,55689495,1626,1626,1626,1626,0
|
|
20240801,101500,55689495,1626,1626,1626,1626,0
|
|
20240801,101400,55689495,1626,1626,1626,1626,10
|
|
20240801,101300,55673235,1626,1626,1626,1626,1
|
|
20240801,101200,55671609,1632,1632,1632,1632,0
|
|
20240801,101100,55671609,1632,1632,1632,1632,1
|
|
20240801,101000,55669977,1626,1626,1626,1626,1000
|
|
20240801,100900,54043977,1627,1627,1627,1627,1245
|
|
20240801,100800,52018362,1626,1628,1628,1626,1000
|
|
20240801,100700,50391815,1628,1628,1628,1628,0
|
|
20240801,100600,50391815,1628,1628,1628,1628,33
|
|
20240801,100500,50338091,1633,1633,1633,1633,0
|
|
20240801,100400,50338091,1633,1633,1633,1633,0
|
|
20240801,100300,50338091,1633,1633,1633,1633,4
|
|
20240801,100200,50331559,1633,1633,1633,1633,0
|
|
20240801,100100,50331559,1633,1633,1633,1633,0
|
|
20240801,100000,50331559,1633,1633,1633,1633,0
|
|
20240801,095900,50331559,1633,1633,1633,1627,192
|
|
20240801,095800,50018612,1634,1634,1634,1634,0
|
|
20240801,095700,50018612,1634,1634,1634,1634,0
|
|
20240801,095600,50018612,1634,1634,1634,1634,170
|
|
20240801,095500,49740832,1634,1633,1634,1633,415
|
|
20240801,095400,49062822,1634,1634,1634,1634,0
|
|
20240801,095300,49062822,1634,1634,1634,1634,3
|
|
20240801,095200,49057920,1634,1628,1634,1628,501
|
|
20240801,095100,48242286,1634,1634,1634,1628,189
|
|
20240801,095000,47934558,1634,1634,1634,1634,5
|
|
20240801,094900,47926388,1635,1635,1635,1635,0
|
|
20240801,094800,47926388,1635,1635,1635,1635,32
|
|
20240801,094700,47874068,1635,1635,1635,1635,13
|
|
20240801,094600,47852813,1635,1635,1635,1635,2
|
|
20240801,094500,47849543,1635,1634,1635,1634,101
|
|
20240801,094400,47684458,1635,1635,1635,1635,1
|
|
20240801,094300,47682823,1635,1635,1635,1635,0
|
|
20240801,094200,47682823,1635,1635,1635,1635,0
|
|
20240801,094100,47682823,1635,1635,1635,1635,0
|
|
20240801,094000,47682823,1635,1629,1635,1629,159
|
|
20240801,093900,47422912,1635,1635,1635,1635,41
|
|
20240801,093800,47355877,1636,1636,1636,1636,156
|
|
20240801,093700,47100661,1638,1636,1638,1636,2
|
|
20240801,093600,47097387,1639,1639,1639,1639,0
|
|
20240801,093500,47097387,1639,1639,1639,1639,14
|
|
20240801,093400,47074441,1639,1639,1639,1639,0
|
|
20240801,093300,47074441,1639,1638,1639,1637,3
|
|
20240801,093200,47069527,1640,1642,1642,1640,205
|
|
20240801,093100,46732939,1642,1642,1643,1642,129
|
|
20240801,093000,46521004,1643,1645,1645,1643,1035
|
|
20240801,092900,44820291,1645,1645,1645,1644,201
|
|
20240801,092800,44489746,1645,1643,1645,1643,331
|
|
20240801,092700,43945584,1644,1643,1644,1643,272
|
|
20240801,092600,43498638,1643,1642,1643,1642,210
|
|
20240801,092500,43153817,1642,1642,1642,1642,1
|
|
20240801,092400,43152175,1642,1640,1642,1640,310
|
|
20240801,092300,42643467,1639,1638,1641,1638,1893
|
|
20240801,092200,39540752,1638,1639,1640,1638,1369
|
|
20240801,092100,37296645,1638,1637,1639,1637,2389
|
|
20240801,092000,33383752,1636,1636,1636,1636,430
|
|
20240801,091900,32680272,1637,1636,1637,1636,201
|
|
20240801,091800,32351435,1633,1636,1636,1633,202
|
|
20240801,091700,32020978,1636,1636,1636,1636,5
|
|
20240801,091600,32012798,1636,1636,1636,1636,535
|
|
20240801,091500,31137538,1638,1636,1638,1636,694
|
|
20240801,091400,30001437,1636,1635,1637,1635,4452
|
|
20240801,091300,22721042,1635,1633,1635,1633,3142
|
|
20240801,091200,17586675,1634,1633,1634,1633,623
|
|
20240801,091100,16569315,1634,1630,1634,1630,1539
|
|
20240801,091000,14057948,1631,1631,1631,1631,0
|
|
20240801,090900,14057948,1631,1631,1631,1631,0
|
|
20240801,090800,14057948,1631,1629,1631,1629,2283
|
|
20240801,090700,10336362,1625,1625,1625,1625,362
|
|
20240801,090600,9748112,1627,1627,1627,1627,116
|
|
20240801,090500,9559380,1633,1625,1633,1625,981
|
|
20240801,090400,7961355,1627,1625,1627,1625,395
|
|
20240801,090300,7319468,1625,1617,1625,1616,343
|
|
20240801,090200,6764586,1616,1616,1616,1616,300
|
|
20240801,090100,6279786,1616,1616,1616,1616,2294
|
|
20240801,090000,2572682,1617,1616,1617,1616,1592
|