595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,185200,52452696,1037,1037,1037,1037,870
|
|
20240807,185100,52452696,1037,1037,1037,1037,0
|
|
20240807,185000,52452696,1037,1037,1037,1037,0
|
|
20240807,184900,52452696,1037,1037,1037,1037,0
|
|
20240807,184800,52452696,1037,1037,1037,1037,0
|
|
20240807,184700,52452696,1037,1037,1037,1037,0
|
|
20240807,184600,52452696,1037,1037,1037,1037,0
|
|
20240807,184500,52452696,1037,1037,1037,1037,0
|
|
20240807,184400,52452696,1037,1037,1037,1037,0
|
|
20240807,184300,52452696,1037,1037,1037,1037,0
|
|
20240807,184200,52452696,1037,1037,1037,1037,0
|
|
20240807,184100,52452696,1037,1037,1037,1037,0
|
|
20240807,184000,52452696,1037,1037,1037,1037,0
|
|
20240807,183900,52452696,1037,1037,1037,1037,0
|
|
20240807,183800,52452696,1037,1037,1037,1037,0
|
|
20240807,183700,52452696,1037,1037,1037,1037,0
|
|
20240807,183600,52452696,1037,1037,1037,1037,0
|
|
20240807,183500,52452696,1037,1037,1037,1037,0
|
|
20240807,183400,52452696,1037,1037,1037,1037,0
|
|
20240807,183300,52452696,1037,1037,1037,1037,0
|
|
20240807,183200,52452696,1037,1037,1037,1037,0
|
|
20240807,183100,52452696,1037,1037,1037,1037,0
|
|
20240807,183000,52452696,1037,1037,1037,1037,0
|
|
20240807,182900,52452696,1037,1037,1037,1037,0
|
|
20240807,182800,52452696,1037,1037,1037,1037,0
|
|
20240807,182700,52452696,1037,1037,1037,1037,0
|
|
20240807,182600,52452696,1037,1037,1037,1037,0
|
|
20240807,182500,52452696,1037,1037,1037,1037,0
|
|
20240807,182400,52452696,1037,1037,1037,1037,0
|
|
20240807,182300,52452696,1037,1037,1037,1037,0
|
|
20240807,182200,52452696,1037,1037,1037,1037,870
|
|
20240807,182100,52452696,1037,1037,1037,1037,0
|
|
20240807,182000,52452696,1037,1037,1037,1037,0
|
|
20240807,181900,52452696,1037,1037,1037,1037,0
|
|
20240807,181800,52452696,1037,1037,1037,1037,0
|
|
20240807,181700,52452696,1037,1037,1037,1037,0
|
|
20240807,181600,52452696,1037,1037,1037,1037,0
|
|
20240807,181500,52452696,1037,1037,1037,1037,0
|
|
20240807,181400,52452696,1037,1037,1037,1037,0
|
|
20240807,181300,52452696,1037,1037,1037,1037,0
|
|
20240807,181200,52452696,1037,1037,1037,1037,0
|
|
20240807,181100,52452696,1037,1037,1037,1037,0
|
|
20240807,181000,52452696,1037,1037,1037,1037,0
|
|
20240807,180900,52452696,1037,1037,1037,1037,0
|
|
20240807,180800,52452696,1037,1037,1037,1037,0
|
|
20240807,180700,52452696,1037,1037,1037,1037,0
|
|
20240807,180600,52452696,1037,1037,1037,1037,0
|
|
20240807,180500,52452696,1037,1037,1037,1037,0
|
|
20240807,180400,52452696,1037,1037,1037,1037,0
|
|
20240807,180300,52452696,1037,1037,1037,1037,0
|
|
20240807,180200,52452696,1037,1037,1037,1037,0
|
|
20240807,180100,52452696,1037,1037,1037,1037,0
|
|
20240807,180000,52452696,1037,1037,1037,1037,0
|
|
20240807,175900,52452696,1037,1037,1037,1037,0
|
|
20240807,175800,52452696,1037,1037,1037,1037,0
|
|
20240807,175700,52452696,1037,1037,1037,1037,0
|
|
20240807,175600,52452696,1037,1037,1037,1037,0
|
|
20240807,175500,52452696,1037,1037,1037,1037,0
|
|
20240807,175400,52452696,1037,1037,1037,1037,0
|
|
20240807,175300,52452696,1037,1037,1037,1037,0
|
|
20240807,175200,52452696,1037,1037,1037,1037,870
|
|
20240807,175100,52452696,1037,1037,1037,1037,0
|
|
20240807,175000,52452696,1037,1037,1037,1037,0
|
|
20240807,174900,52452696,1037,1037,1037,1037,0
|
|
20240807,174800,52452696,1037,1037,1037,1037,0
|
|
20240807,174700,52452696,1037,1037,1037,1037,0
|
|
20240807,174600,52452696,1037,1037,1037,1037,0
|
|
20240807,174500,52452696,1037,1037,1037,1037,0
|
|
20240807,174400,52452696,1037,1037,1037,1037,0
|
|
20240807,174300,52452696,1037,1037,1037,1037,0
|
|
20240807,174200,52452696,1037,1037,1037,1037,0
|
|
20240807,174100,52452696,1037,1037,1037,1037,0
|
|
20240807,174000,52452696,1037,1037,1037,1037,0
|
|
20240807,173900,52452696,1037,1037,1037,1037,0
|
|
20240807,173800,52452696,1037,1037,1037,1037,0
|
|
20240807,173700,52452696,1037,1037,1037,1037,0
|
|
20240807,173600,52452696,1037,1037,1037,1037,0
|
|
20240807,173500,52452696,1037,1037,1037,1037,0
|
|
20240807,173400,52452696,1037,1037,1037,1037,0
|
|
20240807,173300,52452696,1037,1037,1037,1037,0
|
|
20240807,173200,52452696,1037,1037,1037,1037,0
|
|
20240807,173100,52452696,1037,1037,1037,1037,0
|
|
20240807,173000,52452696,1037,1037,1037,1037,0
|
|
20240807,172900,52452696,1037,1037,1037,1037,0
|
|
20240807,172800,52452696,1037,1037,1037,1037,0
|
|
20240807,172700,52452696,1037,1037,1037,1037,0
|
|
20240807,172600,52452696,1037,1037,1037,1037,0
|
|
20240807,172500,52452696,1037,1037,1037,1037,0
|
|
20240807,172400,52452696,1037,1037,1037,1037,0
|
|
20240807,172300,52452696,1037,1037,1037,1037,0
|
|
20240807,172200,52452696,1037,1037,1037,1037,870
|
|
20240807,172100,52452696,1037,1037,1037,1037,0
|
|
20240807,172000,52452696,1037,1037,1037,1037,0
|
|
20240807,171900,52452696,1037,1037,1037,1037,0
|
|
20240807,171800,52452696,1037,1037,1037,1037,0
|
|
20240807,171700,52452696,1037,1037,1037,1037,0
|
|
20240807,171600,52452696,1037,1037,1037,1037,0
|
|
20240807,171500,52452696,1037,1037,1037,1037,0
|
|
20240807,171400,52452696,1037,1037,1037,1037,0
|
|
20240807,171300,52452696,1037,1037,1037,1037,0
|
|
20240807,171200,52452696,1037,1037,1037,1037,0
|
|
20240807,171100,52452696,1037,1037,1037,1037,0
|
|
20240807,171000,52452696,1037,1037,1037,1037,0
|
|
20240807,170900,52452696,1037,1037,1037,1037,0
|
|
20240807,170800,52452696,1037,1037,1037,1037,0
|
|
20240807,170700,52452696,1037,1037,1037,1037,0
|
|
20240807,170600,52452696,1037,1037,1037,1037,0
|
|
20240807,170500,52452696,1037,1037,1037,1037,0
|
|
20240807,170400,52452696,1037,1037,1037,1037,0
|
|
20240807,170300,52452696,1037,1037,1037,1037,0
|
|
20240807,170200,52452696,1037,1037,1037,1037,0
|
|
20240807,170100,52452696,1037,1037,1037,1037,0
|
|
20240807,170000,52452696,1037,1037,1037,1037,0
|
|
20240807,165900,52452696,1037,1037,1037,1037,0
|
|
20240807,165800,52452696,1037,1037,1037,1037,0
|
|
20240807,165700,52452696,1037,1037,1037,1037,0
|
|
20240807,165600,52452696,1037,1037,1037,1037,0
|
|
20240807,165500,52452696,1037,1037,1037,1037,0
|
|
20240807,165400,52452696,1037,1037,1037,1037,0
|
|
20240807,165300,52452696,1037,1037,1037,1037,0
|
|
20240807,165200,52452696,1037,1037,1037,1037,870
|
|
20240807,165100,52452696,1037,1037,1037,1037,0
|
|
20240807,165000,52452696,1037,1037,1037,1037,0
|
|
20240807,164900,52452696,1037,1037,1037,1037,0
|
|
20240807,164800,52452696,1037,1037,1037,1037,0
|
|
20240807,164700,52452696,1037,1037,1037,1037,0
|
|
20240807,164600,52452696,1037,1037,1037,1037,0
|
|
20240807,164500,52452696,1037,1037,1037,1037,0
|
|
20240807,164400,52452696,1037,1037,1037,1037,0
|
|
20240807,164300,52452696,1037,1037,1037,1037,0
|
|
20240807,164200,52452696,1037,1037,1037,1037,0
|
|
20240807,164100,52452696,1037,1037,1037,1037,0
|
|
20240807,164000,52452696,1037,1037,1037,1037,0
|
|
20240807,163900,52452696,1037,1037,1037,1037,0
|
|
20240807,163800,52452696,1037,1037,1037,1037,0
|
|
20240807,163700,52452696,1037,1037,1037,1037,0
|
|
20240807,163600,52452696,1037,1037,1037,1037,0
|
|
20240807,163500,52452696,1037,1037,1037,1037,0
|
|
20240807,163400,52452696,1037,1037,1037,1037,0
|
|
20240807,163300,52452696,1037,1037,1037,1037,0
|
|
20240807,163200,52452696,1037,1037,1037,1037,0
|
|
20240807,163100,52452696,1037,1037,1037,1037,0
|
|
20240807,163000,52452696,1037,1037,1037,1037,0
|
|
20240807,162900,52452696,1037,1037,1037,1037,0
|
|
20240807,162800,52452696,1037,1037,1037,1037,0
|
|
20240807,162700,52452696,1037,1037,1037,1037,0
|
|
20240807,162600,52452696,1037,1037,1037,1037,0
|
|
20240807,162500,52452696,1037,1037,1037,1037,0
|
|
20240807,162400,52452696,1037,1037,1037,1037,0
|
|
20240807,162300,52452696,1037,1037,1037,1037,0
|
|
20240807,162200,52452696,1037,1037,1037,1037,870
|
|
20240807,162100,52452696,1037,1037,1037,1037,0
|
|
20240807,162000,52452696,1037,1037,1037,1037,0
|
|
20240807,161900,52452696,1037,1037,1037,1037,0
|
|
20240807,161800,52452696,1037,1037,1037,1037,0
|
|
20240807,161700,52452696,1037,1037,1037,1037,0
|
|
20240807,161600,52452696,1037,1037,1037,1037,0
|
|
20240807,161500,52452696,1037,1037,1037,1037,0
|
|
20240807,161400,52452696,1037,1037,1037,1037,0
|
|
20240807,161300,52452696,1037,1037,1037,1037,0
|
|
20240807,161200,52452696,1037,1037,1037,1037,0
|
|
20240807,161100,52452696,1037,1037,1037,1037,0
|
|
20240807,161000,52452696,1037,1037,1037,1037,0
|
|
20240807,160900,52452696,1037,1037,1037,1037,0
|
|
20240807,160800,52452696,1037,1037,1037,1037,0
|
|
20240807,160700,52452696,1037,1037,1037,1037,0
|
|
20240807,160600,52452696,1037,1037,1037,1037,0
|
|
20240807,160500,52452696,1037,1037,1037,1037,0
|
|
20240807,160400,52452696,1037,1037,1037,1037,0
|
|
20240807,160300,52452696,1037,1037,1037,1037,0
|
|
20240807,160200,52452696,1037,1037,1037,1037,0
|
|
20240807,160100,52452696,1037,1037,1037,1037,0
|
|
20240807,160000,52452696,1037,1037,1037,1037,0
|
|
20240807,155900,52452696,1037,1037,1037,1037,0
|
|
20240807,155800,52452696,1037,1037,1037,1037,0
|
|
20240807,155700,52452696,1037,1037,1037,1037,0
|
|
20240807,155600,52452696,1037,1037,1037,1037,0
|
|
20240807,155500,52452696,1037,1037,1037,1037,0
|
|
20240807,155400,52452696,1037,1037,1037,1037,0
|
|
20240807,155300,52452696,1037,1037,1037,1037,0
|
|
20240807,155200,52452696,1037,1037,1037,1037,870
|
|
20240807,155100,52452696,1037,1037,1037,1037,0
|
|
20240807,155000,52452696,1037,1037,1037,1037,0
|
|
20240807,154900,52452696,1037,1037,1037,1037,0
|
|
20240807,154800,52452696,1037,1037,1037,1037,0
|
|
20240807,154700,52452696,1037,1037,1037,1037,0
|
|
20240807,154600,52452696,1037,1037,1037,1037,0
|
|
20240807,154500,52452696,1037,1037,1037,1037,0
|
|
20240807,154400,52452696,1037,1037,1037,1037,0
|
|
20240807,154300,52452696,1037,1037,1037,1037,0
|
|
20240807,154200,52452696,1037,1037,1037,1037,0
|
|
20240807,154100,52452696,1037,1037,1037,1037,0
|
|
20240807,154000,52452696,1037,1037,1037,1037,0
|
|
20240807,153900,52452696,1037,1037,1037,1037,0
|
|
20240807,153800,52452696,1037,1037,1037,1037,0
|
|
20240807,153700,52452696,1037,1037,1037,1037,0
|
|
20240807,153600,52452696,1037,1037,1037,1037,0
|
|
20240807,153500,52452696,1037,1037,1037,1037,0
|
|
20240807,153400,52452696,1037,1037,1037,1037,0
|
|
20240807,153300,52452696,1037,1037,1037,1037,0
|
|
20240807,153200,52452696,1037,1037,1037,1037,0
|
|
20240807,153100,52452696,1037,1037,1037,1037,0
|
|
20240807,153000,52452696,1037,1037,1037,1037,870
|
|
20240807,152900,51550506,1027,1027,1027,1027,0
|
|
20240807,152800,51550506,1027,1027,1027,1027,0
|
|
20240807,152700,51550506,1027,1027,1027,1027,0
|
|
20240807,152600,51550506,1027,1027,1027,1027,0
|
|
20240807,152500,51550506,1027,1027,1027,1027,0
|
|
20240807,152400,51550506,1027,1027,1027,1027,0
|
|
20240807,152300,51550506,1027,1027,1027,1027,0
|
|
20240807,152200,51550506,1027,1027,1027,1027,0
|
|
20240807,152100,51550506,1027,1027,1027,1027,0
|
|
20240807,152000,51550506,1027,1027,1027,1027,0
|
|
20240807,151900,51550506,1027,1027,1027,1027,654
|
|
20240807,151800,50878848,1028,1032,1032,1028,1002
|
|
20240807,151700,49848788,1027,1027,1027,1027,0
|
|
20240807,151600,49848788,1027,1027,1027,1027,40
|
|
20240807,151500,49807708,1027,1027,1027,1027,0
|
|
20240807,151400,49807708,1027,1027,1027,1027,0
|
|
20240807,151300,49807708,1027,1027,1027,1027,0
|
|
20240807,151200,49807708,1027,1028,1028,1027,1000
|
|
20240807,151100,48780704,1027,1027,1027,1027,0
|
|
20240807,151000,48780704,1027,1027,1027,1027,0
|
|
20240807,150900,48780704,1027,1027,1027,1027,0
|
|
20240807,150800,48780704,1027,1027,1027,1027,0
|
|
20240807,150700,48780704,1027,1027,1027,1027,0
|
|
20240807,150600,48780704,1027,1027,1027,1027,0
|
|
20240807,150500,48780704,1027,1027,1027,1027,0
|
|
20240807,150400,48780704,1027,1027,1027,1027,0
|
|
20240807,150300,48780704,1027,1027,1027,1027,0
|
|
20240807,150200,48780704,1027,1027,1027,1027,0
|
|
20240807,150100,48780704,1027,1027,1027,1027,0
|
|
20240807,150000,48780704,1027,1027,1027,1027,0
|
|
20240807,145900,48780704,1027,1032,1032,1027,385
|
|
20240807,145800,48385254,1027,1027,1027,1027,0
|
|
20240807,145700,48385254,1027,1027,1027,1027,0
|
|
20240807,145600,48385254,1027,1027,1027,1027,0
|
|
20240807,145500,48385254,1027,1027,1027,1027,0
|
|
20240807,145400,48385254,1027,1027,1027,1027,0
|
|
20240807,145300,48385254,1027,1027,1027,1027,0
|
|
20240807,145200,48385254,1027,1027,1027,1027,100
|
|
20240807,145100,48282554,1027,1027,1027,1027,0
|
|
20240807,145000,48282554,1027,1031,1031,1027,500
|
|
20240807,144900,47768954,1032,1032,1032,1032,10
|
|
20240807,144800,47758634,1033,1028,1033,1028,1415
|
|
20240807,144700,46303914,1033,1033,1033,1033,1
|
|
20240807,144600,46302881,1024,1032,1032,1024,1000
|
|
20240807,144500,45275528,1032,1032,1032,1032,0
|
|
20240807,144400,45275528,1032,1032,1032,1032,24
|
|
20240807,144300,45250760,1033,1033,1033,1033,0
|
|
20240807,144200,45250760,1033,1033,1033,1033,0
|
|
20240807,144100,45250760,1033,1033,1033,1033,0
|
|
20240807,144000,45250760,1033,1033,1033,1033,0
|
|
20240807,143900,45250760,1033,1033,1033,1033,0
|
|
20240807,143800,45250760,1033,1033,1033,1033,0
|
|
20240807,143700,45250760,1033,1033,1033,1033,0
|
|
20240807,143600,45250760,1033,1033,1033,1033,1
|
|
20240807,143500,45249727,1033,1033,1033,1033,0
|
|
20240807,143400,45249727,1033,1033,1033,1033,20
|
|
20240807,143300,45229067,1033,1033,1033,1033,0
|
|
20240807,143200,45229067,1033,1033,1033,1033,0
|
|
20240807,143100,45229067,1033,1033,1033,1033,0
|
|
20240807,143000,45229067,1033,1033,1033,1033,0
|
|
20240807,142900,45229067,1033,1033,1033,1033,0
|
|
20240807,142800,45229067,1033,1033,1033,1033,500
|
|
20240807,142700,44712567,1033,1033,1033,1033,0
|
|
20240807,142600,44712567,1033,1033,1033,1033,0
|
|
20240807,142500,44712567,1033,1033,1033,1033,600
|
|
20240807,142400,44092767,1033,1033,1033,1033,0
|
|
20240807,142300,44092767,1033,1033,1033,1033,0
|
|
20240807,142200,44092767,1033,1033,1033,1033,0
|
|
20240807,142100,44092767,1033,1033,1033,1033,0
|
|
20240807,142000,44092767,1033,1033,1033,1033,0
|
|
20240807,141900,44092767,1033,1033,1033,1033,0
|
|
20240807,141800,44092767,1033,1033,1033,1033,0
|
|
20240807,141700,44092767,1033,1033,1033,1033,0
|
|
20240807,141600,44092767,1033,1033,1033,1033,293
|
|
20240807,141500,43790098,1033,1033,1033,1033,0
|
|
20240807,141400,43790098,1033,1033,1033,1033,0
|
|
20240807,141300,43790098,1033,1033,1033,1033,0
|
|
20240807,141200,43790098,1033,1033,1033,1033,97
|
|
20240807,141100,43689897,1032,1032,1032,1032,0
|
|
20240807,141000,43689897,1032,1032,1032,1032,0
|
|
20240807,140900,43689897,1032,1031,1032,1031,2034
|
|
20240807,140800,41590828,1031,1031,1031,1031,0
|
|
20240807,140700,41590828,1031,1031,1031,1031,0
|
|
20240807,140600,41590828,1031,1031,1031,1031,1
|
|
20240807,140500,41589797,1022,1022,1022,1022,0
|
|
20240807,140400,41589797,1022,1022,1022,1022,0
|
|
20240807,140300,41589797,1022,1031,1031,1022,1368
|
|
20240807,140200,40189265,1032,1032,1032,1032,0
|
|
20240807,140100,40189265,1032,1032,1032,1032,0
|
|
20240807,140000,40189265,1032,1032,1032,1032,0
|
|
20240807,135900,40189265,1032,1032,1032,1032,0
|
|
20240807,135800,40189265,1032,1032,1032,1032,0
|
|
20240807,135700,40189265,1032,1032,1032,1032,1
|
|
20240807,135600,40188233,1032,1032,1032,1032,0
|
|
20240807,135500,40188233,1032,1032,1032,1032,0
|
|
20240807,135400,40188233,1032,1032,1032,1032,0
|
|
20240807,135300,40188233,1032,1032,1032,1032,1
|
|
20240807,135200,40187201,1031,1031,1031,1031,0
|
|
20240807,135100,40187201,1031,1031,1031,1031,0
|
|
20240807,135000,40187201,1031,1031,1031,1031,0
|
|
20240807,134900,40187201,1031,1031,1031,1031,0
|
|
20240807,134800,40187201,1031,1031,1031,1031,0
|
|
20240807,134700,40187201,1031,1031,1031,1031,0
|
|
20240807,134600,40187201,1031,1031,1031,1031,0
|
|
20240807,134500,40187201,1031,1031,1031,1031,0
|
|
20240807,134400,40187201,1031,1031,1031,1031,0
|
|
20240807,134300,40187201,1031,1031,1031,1031,78
|
|
20240807,134200,40106783,1031,1031,1031,1031,19
|
|
20240807,134100,40087194,1030,1030,1030,1030,0
|
|
20240807,134000,40087194,1030,1030,1030,1030,0
|
|
20240807,133900,40087194,1030,1030,1030,1030,0
|
|
20240807,133800,40087194,1030,1030,1030,1030,0
|
|
20240807,133700,40087194,1030,1030,1030,1030,0
|
|
20240807,133600,40087194,1030,1030,1030,1030,0
|
|
20240807,133500,40087194,1030,1030,1030,1030,0
|
|
20240807,133400,40087194,1030,1030,1030,1030,0
|
|
20240807,133300,40087194,1030,1030,1030,1030,0
|
|
20240807,133200,40087194,1030,1031,1031,1030,3
|
|
20240807,133100,40084102,1031,1031,1031,1031,0
|
|
20240807,133000,40084102,1031,1031,1031,1031,0
|
|
20240807,132900,40084102,1031,1031,1031,1031,1
|
|
20240807,132800,40083071,1023,1023,1023,1023,0
|
|
20240807,132700,40083071,1023,1023,1023,1023,0
|
|
20240807,132600,40083071,1023,1023,1023,1023,0
|
|
20240807,132500,40083071,1023,1023,1023,1023,0
|
|
20240807,132400,40083071,1023,1030,1030,1023,3016
|
|
20240807,132300,36988547,1030,1030,1030,1030,0
|
|
20240807,132200,36988547,1030,1030,1030,1030,0
|
|
20240807,132100,36988547,1030,1030,1030,1030,0
|
|
20240807,132000,36988547,1030,1030,1030,1030,524
|
|
20240807,131900,36448827,1030,1030,1030,1030,16
|
|
20240807,131800,36432347,1030,1030,1030,1030,20
|
|
20240807,131700,36411747,1026,1026,1026,1026,223
|
|
20240807,131600,36182949,1026,1026,1026,1026,217
|
|
20240807,131500,35960307,1031,1031,1031,1031,0
|
|
20240807,131400,35960307,1031,1031,1031,1031,0
|
|
20240807,131300,35960307,1031,1031,1031,1031,0
|
|
20240807,131200,35960307,1031,1031,1031,1031,0
|
|
20240807,131100,35960307,1031,1031,1031,1031,0
|
|
20240807,131000,35960307,1031,1031,1031,1031,1
|
|
20240807,130900,35959276,1031,1031,1031,1031,0
|
|
20240807,130800,35959276,1031,1031,1031,1031,0
|
|
20240807,130700,35959276,1031,1031,1031,1031,0
|
|
20240807,130600,35959276,1031,1031,1031,1031,51
|
|
20240807,130500,35906695,1031,1031,1031,1031,0
|
|
20240807,130400,35906695,1031,1031,1031,1031,0
|
|
20240807,130300,35906695,1031,1031,1031,1031,0
|
|
20240807,130200,35906695,1031,1031,1031,1031,0
|
|
20240807,130100,35906695,1031,1031,1031,1031,0
|
|
20240807,130000,35906695,1031,1031,1031,1031,0
|
|
20240807,125900,35906695,1031,1031,1031,1031,0
|
|
20240807,125800,35906695,1031,1031,1031,1031,1
|
|
20240807,125700,35905664,1021,1023,1023,1021,1000
|
|
20240807,125600,34884474,1021,1021,1021,1021,0
|
|
20240807,125500,34884474,1021,1021,1021,1021,0
|
|
20240807,125400,34884474,1021,1023,1023,1021,4425
|
|
20240807,125300,30363053,1024,1034,1034,1024,2154
|
|
20240807,125200,28151867,1033,1033,1033,1033,0
|
|
20240807,125100,28151867,1033,1033,1033,1033,0
|
|
20240807,125000,28151867,1033,1033,1033,1033,0
|
|
20240807,124900,28151867,1033,1033,1033,1033,0
|
|
20240807,124800,28151867,1033,1033,1033,1033,0
|
|
20240807,124700,28151867,1033,1033,1033,1033,0
|
|
20240807,124600,28151867,1033,1033,1033,1033,500
|
|
20240807,124500,27635367,1030,1030,1030,1030,0
|
|
20240807,124400,27635367,1030,1030,1030,1030,0
|
|
20240807,124300,27635367,1030,1030,1030,1030,0
|
|
20240807,124200,27635367,1030,1030,1030,1030,0
|
|
20240807,124100,27635367,1030,1030,1030,1030,0
|
|
20240807,124000,27635367,1030,1030,1030,1030,0
|
|
20240807,123900,27635367,1030,1030,1030,1030,0
|
|
20240807,123800,27635367,1030,1030,1030,1030,0
|
|
20240807,123700,27635367,1030,1039,1039,1030,2236
|
|
20240807,123600,25330902,1040,1040,1040,1040,0
|
|
20240807,123500,25330902,1040,1040,1040,1040,0
|
|
20240807,123400,25330902,1040,1040,1040,1040,0
|
|
20240807,123300,25330902,1040,1040,1040,1040,0
|
|
20240807,123200,25330902,1040,1040,1040,1040,0
|
|
20240807,123100,25330902,1040,1040,1040,1040,50
|
|
20240807,123000,25278902,1040,1040,1040,1040,0
|
|
20240807,122900,25278902,1040,1040,1040,1040,0
|
|
20240807,122800,25278902,1040,1040,1040,1040,0
|
|
20240807,122700,25278902,1040,1040,1040,1040,1
|
|
20240807,122600,25277862,1040,1040,1040,1040,0
|
|
20240807,122500,25277862,1040,1040,1040,1040,0
|
|
20240807,122400,25277862,1040,1040,1040,1040,197
|
|
20240807,122300,25072982,1039,1039,1039,1039,1
|
|
20240807,122200,25071943,1039,1039,1039,1039,0
|
|
20240807,122100,25071943,1039,1039,1039,1039,0
|
|
20240807,122000,25071943,1039,1039,1039,1039,0
|
|
20240807,121900,25071943,1039,1039,1039,1039,0
|
|
20240807,121800,25071943,1039,1039,1039,1039,0
|
|
20240807,121700,25071943,1039,1039,1039,1039,10
|
|
20240807,121600,25061553,1039,1038,1039,1038,742
|
|
20240807,121500,24290618,1039,1039,1039,1039,0
|
|
20240807,121400,24290618,1039,1039,1039,1039,0
|
|
20240807,121300,24290618,1039,1039,1039,1039,0
|
|
20240807,121200,24290618,1039,1039,1039,1039,0
|
|
20240807,121100,24290618,1039,1039,1039,1039,0
|
|
20240807,121000,24290618,1039,1039,1039,1039,0
|
|
20240807,120900,24290618,1039,1039,1039,1039,0
|
|
20240807,120800,24290618,1039,1039,1039,1039,0
|
|
20240807,120700,24290618,1039,1039,1039,1039,0
|
|
20240807,120600,24290618,1039,1039,1039,1039,0
|
|
20240807,120500,24290618,1039,1039,1039,1039,0
|
|
20240807,120400,24290618,1039,1039,1039,1039,0
|
|
20240807,120300,24290618,1039,1039,1039,1039,1
|
|
20240807,120200,24289579,1038,1038,1038,1038,128
|
|
20240807,120100,24156715,1038,1037,1038,1037,17
|
|
20240807,120000,24139085,1037,1037,1037,1037,0
|
|
20240807,115900,24139085,1037,1037,1037,1037,0
|
|
20240807,115800,24139085,1037,1037,1037,1037,0
|
|
20240807,115700,24139085,1037,1037,1037,1037,0
|
|
20240807,115600,24139085,1037,1037,1037,1037,1
|
|
20240807,115500,24138048,1038,1038,1038,1038,0
|
|
20240807,115400,24138048,1038,1038,1038,1038,0
|
|
20240807,115300,24138048,1038,1037,1038,1037,1450
|
|
20240807,115200,22634381,1037,1037,1037,1037,0
|
|
20240807,115100,22634381,1037,1037,1037,1037,0
|
|
20240807,115000,22634381,1037,1037,1037,1037,1
|
|
20240807,114900,22633344,1037,1037,1037,1037,50
|
|
20240807,114800,22581494,1037,1037,1037,1037,0
|
|
20240807,114700,22581494,1037,1037,1037,1037,0
|
|
20240807,114600,22581494,1037,1037,1037,1037,0
|
|
20240807,114500,22581494,1037,1037,1037,1037,0
|
|
20240807,114400,22581494,1037,1037,1037,1037,0
|
|
20240807,114300,22581494,1037,1037,1037,1037,0
|
|
20240807,114200,22581494,1037,1037,1037,1037,12
|
|
20240807,114100,22569050,1037,1037,1037,1037,12
|
|
20240807,114000,22556606,1020,1034,1034,1020,500
|
|
20240807,113900,22042494,1037,1037,1037,1037,0
|
|
20240807,113800,22042494,1037,1037,1037,1037,0
|
|
20240807,113700,22042494,1037,1037,1037,1037,0
|
|
20240807,113600,22042494,1037,1037,1037,1037,0
|
|
20240807,113500,22042494,1037,1037,1037,1037,0
|
|
20240807,113400,22042494,1037,1037,1037,1037,0
|
|
20240807,113300,22042494,1037,1037,1037,1037,0
|
|
20240807,113200,22042494,1037,1037,1037,1037,0
|
|
20240807,113100,22042494,1037,1037,1037,1037,0
|
|
20240807,113000,22042494,1037,1037,1037,1037,0
|
|
20240807,112900,22042494,1037,1037,1037,1037,0
|
|
20240807,112800,22042494,1037,1037,1037,1037,0
|
|
20240807,112700,22042494,1037,1037,1037,1037,0
|
|
20240807,112600,22042494,1037,1037,1037,1037,0
|
|
20240807,112500,22042494,1037,1037,1037,1037,1
|
|
20240807,112400,22041457,1036,1036,1036,1036,0
|
|
20240807,112300,22041457,1036,1036,1036,1036,218
|
|
20240807,112200,21815609,1034,1034,1034,1034,0
|
|
20240807,112100,21815609,1034,1034,1034,1034,0
|
|
20240807,112000,21815609,1034,1034,1034,1034,0
|
|
20240807,111900,21815609,1034,1034,1034,1034,45
|
|
20240807,111800,21769079,1036,1036,1036,1036,0
|
|
20240807,111700,21769079,1036,1036,1036,1036,0
|
|
20240807,111600,21769079,1036,1036,1036,1036,0
|
|
20240807,111500,21769079,1036,1036,1036,1036,0
|
|
20240807,111400,21769079,1036,1036,1036,1036,0
|
|
20240807,111300,21769079,1036,1036,1036,1036,420
|
|
20240807,111200,21333959,1035,1035,1035,1035,0
|
|
20240807,111100,21333959,1035,1035,1035,1035,0
|
|
20240807,111000,21333959,1035,1035,1035,1035,232
|
|
20240807,110900,21093839,1035,1035,1035,1035,8
|
|
20240807,110800,21085559,1035,1035,1035,1035,4
|
|
20240807,110700,21081419,1035,1035,1035,1035,0
|
|
20240807,110600,21081419,1035,1035,1035,1035,190
|
|
20240807,110500,20884769,1035,1035,1035,1035,0
|
|
20240807,110400,20884769,1035,1035,1035,1035,10
|
|
20240807,110300,20874419,1035,1035,1035,1035,0
|
|
20240807,110200,20874419,1035,1035,1035,1035,0
|
|
20240807,110100,20874419,1035,1035,1035,1035,0
|
|
20240807,110000,20874419,1035,1035,1035,1035,0
|
|
20240807,105900,20874419,1035,1035,1035,1035,101
|
|
20240807,105800,20769884,1035,1035,1035,1035,0
|
|
20240807,105700,20769884,1035,1035,1035,1035,0
|
|
20240807,105600,20769884,1035,1034,1035,1034,284
|
|
20240807,105500,20476026,1034,1034,1034,1034,0
|
|
20240807,105400,20476026,1034,1034,1034,1034,0
|
|
20240807,105300,20476026,1034,1034,1034,1034,1
|
|
20240807,105200,20474992,1019,1019,1019,1019,0
|
|
20240807,105100,20474992,1019,1019,1019,1019,0
|
|
20240807,105000,20474992,1019,1019,1019,1019,0
|
|
20240807,104900,20474992,1019,1019,1019,1019,0
|
|
20240807,104800,20474992,1019,1019,1019,1019,0
|
|
20240807,104700,20474992,1019,1027,1027,1019,1000
|
|
20240807,104600,19454383,1037,1037,1037,1037,0
|
|
20240807,104500,19454383,1037,1037,1037,1037,0
|
|
20240807,104400,19454383,1037,1037,1037,1037,0
|
|
20240807,104300,19454383,1037,1032,1037,1032,1300
|
|
20240807,104200,18108485,1032,1032,1032,1032,0
|
|
20240807,104100,18108485,1032,1032,1032,1032,0
|
|
20240807,104000,18108485,1032,1032,1032,1032,0
|
|
20240807,103900,18108485,1032,1032,1032,1032,0
|
|
20240807,103800,18108485,1032,1032,1032,1032,2
|
|
20240807,103700,18106421,1032,1032,1032,1032,0
|
|
20240807,103600,18106421,1032,1032,1032,1032,1
|
|
20240807,103500,18105389,1029,1029,1029,1029,0
|
|
20240807,103400,18105389,1029,1029,1029,1029,0
|
|
20240807,103300,18105389,1029,1028,1029,1028,3441
|
|
20240807,103200,14566621,1027,1027,1027,1027,5709
|
|
20240807,103100,8703478,1022,1022,1022,1022,1
|
|
20240807,103000,8702456,1030,1030,1030,1030,0
|
|
20240807,102900,8702456,1030,1030,1030,1030,4000
|
|
20240807,102800,4582456,1027,1027,1027,1027,0
|
|
20240807,102700,4582456,1027,1027,1027,1027,0
|
|
20240807,102600,4582456,1027,1027,1027,1027,78
|
|
20240807,102500,4502350,1027,1027,1027,1027,0
|
|
20240807,102400,4502350,1027,1027,1027,1027,0
|
|
20240807,102300,4502350,1027,1027,1027,1027,1
|
|
20240807,102200,4501323,1020,1023,1023,1020,1000
|
|
20240807,102100,3481146,1027,1027,1027,1027,0
|
|
20240807,102000,3481146,1027,1027,1027,1027,0
|
|
20240807,101900,3481146,1027,1027,1027,1027,0
|
|
20240807,101800,3481146,1027,1027,1027,1027,0
|
|
20240807,101700,3481146,1027,1027,1027,1027,1
|
|
20240807,101600,3480119,1020,1020,1020,1020,200
|
|
20240807,101500,3276119,1020,1020,1020,1020,0
|
|
20240807,101400,3276119,1020,1026,1026,1020,130
|
|
20240807,101300,3142840,1027,1029,1029,1027,96
|
|
20240807,101200,3044244,1029,1029,1029,1029,1
|
|
20240807,101100,3043215,1029,1029,1029,1029,1
|
|
20240807,101000,3042186,1029,1029,1029,1029,0
|
|
20240807,100900,3042186,1029,1029,1029,1029,0
|
|
20240807,100800,3042186,1029,1029,1029,1029,0
|
|
20240807,100700,3042186,1029,1029,1029,1029,0
|
|
20240807,100600,3042186,1029,1029,1029,1029,2
|
|
20240807,100500,3040128,1029,1029,1029,1029,0
|
|
20240807,100400,3040128,1029,1029,1029,1029,69
|
|
20240807,100300,2969127,1030,1030,1030,1030,0
|
|
20240807,100200,2969127,1030,1030,1030,1030,0
|
|
20240807,100100,2969127,1030,1030,1030,1030,0
|
|
20240807,100000,2969127,1030,1030,1030,1030,0
|
|
20240807,095900,2969127,1030,1030,1030,1030,0
|
|
20240807,095800,2969127,1030,1030,1030,1030,870
|
|
20240807,095700,2073027,1029,1029,1029,1029,42
|
|
20240807,095600,2029809,1030,1030,1030,1030,0
|
|
20240807,095500,2029809,1030,1029,1030,1029,341
|
|
20240807,095400,1678620,1029,1027,1029,1027,40
|
|
20240807,095300,1637500,1029,1029,1029,1029,0
|
|
20240807,095200,1637500,1029,1029,1029,1029,1
|
|
20240807,095100,1636471,1029,1029,1029,1029,1
|
|
20240807,095000,1635442,1029,1029,1029,1029,0
|
|
20240807,094900,1635442,1029,1029,1029,1029,0
|
|
20240807,094800,1635442,1029,1029,1029,1029,0
|
|
20240807,094700,1635442,1029,1029,1029,1029,1
|
|
20240807,094600,1634413,1028,1028,1028,1028,25
|
|
20240807,094500,1608713,1028,1028,1028,1028,55
|
|
20240807,094400,1552173,1027,1027,1027,1027,0
|
|
20240807,094300,1552173,1027,1026,1027,1026,92
|
|
20240807,094200,1457735,1025,1025,1025,1025,6
|
|
20240807,094100,1451585,1025,1025,1025,1025,0
|
|
20240807,094000,1451585,1025,1025,1025,1025,0
|
|
20240807,093900,1451585,1025,1025,1025,1025,0
|
|
20240807,093800,1451585,1025,1025,1025,1025,0
|
|
20240807,093700,1451585,1025,1025,1025,1025,0
|
|
20240807,093600,1451585,1025,1025,1025,1025,1
|
|
20240807,093500,1450560,1025,1025,1025,1025,0
|
|
20240807,093400,1450560,1025,1025,1025,1025,0
|
|
20240807,093300,1450560,1025,1025,1025,1025,0
|
|
20240807,093200,1450560,1025,1025,1025,1025,0
|
|
20240807,093100,1450560,1025,1025,1025,1025,0
|
|
20240807,093000,1450560,1025,1025,1025,1025,0
|
|
20240807,092900,1450560,1025,1025,1025,1025,0
|
|
20240807,092800,1450560,1025,1025,1025,1025,29
|
|
20240807,092700,1420835,1020,1020,1020,1020,0
|
|
20240807,092600,1420835,1020,1020,1020,1020,0
|
|
20240807,092500,1420835,1020,1020,1020,1020,5
|
|
20240807,092400,1415735,1020,1020,1020,1020,100
|
|
20240807,092300,1313735,1020,1021,1021,1020,1162
|
|
20240807,092200,127899,1024,1024,1024,1024,7
|
|
20240807,092100,120731,1024,1024,1024,1024,3
|
|
20240807,092000,117659,1024,1024,1024,1024,0
|
|
20240807,091900,117659,1024,1024,1024,1024,0
|
|
20240807,091800,117659,1024,1024,1024,1024,0
|
|
20240807,091700,117659,1024,1024,1024,1024,0
|
|
20240807,091600,117659,1024,1024,1024,1024,0
|
|
20240807,091500,117659,1024,1024,1024,1024,0
|
|
20240807,091400,117659,1024,1024,1024,1024,2
|
|
20240807,091300,115611,1024,1024,1024,1024,0
|
|
20240807,091200,115611,1024,1024,1024,1024,12
|
|
20240807,091100,103323,1023,1023,1023,1023,0
|
|
20240807,091000,103323,1023,1023,1023,1023,0
|
|
20240807,090900,103323,1023,1023,1023,1023,0
|
|
20240807,090800,103323,1023,1023,1023,1023,0
|
|
20240807,090700,103323,1023,1023,1023,1023,0
|
|
20240807,090600,103323,1023,1023,1023,1023,100
|
|
20240807,090500,1023,1023,1023,1023,1023,0
|
|
20240807,090400,1023,1023,1023,1023,1023,0
|
|
20240807,090300,1023,1023,1023,1023,1023,0
|
|
20240807,090200,1023,1023,1023,1023,1023,0
|
|
20240807,090100,1023,1023,1023,1023,1023,0
|
|
20240807,090000,1023,1023,1023,1023,1023,1
|