595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185200,811137819,1128,1128,1128,1128,6591
|
|
20240812,185100,811137819,1128,1128,1128,1128,0
|
|
20240812,185000,811137819,1128,1128,1128,1128,0
|
|
20240812,184900,811137819,1128,1128,1128,1128,0
|
|
20240812,184800,811137819,1128,1128,1128,1128,0
|
|
20240812,184700,811137819,1128,1128,1128,1128,0
|
|
20240812,184600,811137819,1128,1128,1128,1128,0
|
|
20240812,184500,811137819,1128,1128,1128,1128,0
|
|
20240812,184400,811137819,1128,1128,1128,1128,0
|
|
20240812,184300,811137819,1128,1128,1128,1128,0
|
|
20240812,184200,811137819,1128,1128,1128,1128,0
|
|
20240812,184100,811137819,1128,1128,1128,1128,0
|
|
20240812,184000,811137819,1128,1128,1128,1128,0
|
|
20240812,183900,811137819,1128,1128,1128,1128,0
|
|
20240812,183800,811137819,1128,1128,1128,1128,0
|
|
20240812,183700,811137819,1128,1128,1128,1128,0
|
|
20240812,183600,811137819,1128,1128,1128,1128,0
|
|
20240812,183500,811137819,1128,1128,1128,1128,0
|
|
20240812,183400,811137819,1128,1128,1128,1128,0
|
|
20240812,183300,811137819,1128,1128,1128,1128,0
|
|
20240812,183200,811137819,1128,1128,1128,1128,0
|
|
20240812,183100,811137819,1128,1128,1128,1128,0
|
|
20240812,183000,811137819,1128,1128,1128,1128,0
|
|
20240812,182900,811137819,1128,1128,1128,1128,0
|
|
20240812,182800,811137819,1128,1128,1128,1128,0
|
|
20240812,182700,811137819,1128,1128,1128,1128,0
|
|
20240812,182600,811137819,1128,1128,1128,1128,0
|
|
20240812,182500,811137819,1128,1128,1128,1128,0
|
|
20240812,182400,811137819,1128,1128,1128,1128,0
|
|
20240812,182300,811137819,1128,1128,1128,1128,0
|
|
20240812,182200,811137819,1128,1128,1128,1128,6591
|
|
20240812,182100,811137819,1128,1128,1128,1128,0
|
|
20240812,182000,811137819,1128,1128,1128,1128,0
|
|
20240812,181900,811137819,1128,1128,1128,1128,0
|
|
20240812,181800,811137819,1128,1128,1128,1128,0
|
|
20240812,181700,811137819,1128,1128,1128,1128,0
|
|
20240812,181600,811137819,1128,1128,1128,1128,0
|
|
20240812,181500,811137819,1128,1128,1128,1128,0
|
|
20240812,181400,811137819,1128,1128,1128,1128,0
|
|
20240812,181300,811137819,1128,1128,1128,1128,0
|
|
20240812,181200,811137819,1128,1128,1128,1128,0
|
|
20240812,181100,811137819,1128,1128,1128,1128,0
|
|
20240812,181000,811137819,1128,1128,1128,1128,0
|
|
20240812,180900,811137819,1128,1128,1128,1128,0
|
|
20240812,180800,811137819,1128,1128,1128,1128,0
|
|
20240812,180700,811137819,1128,1128,1128,1128,0
|
|
20240812,180600,811137819,1128,1128,1128,1128,0
|
|
20240812,180500,811137819,1128,1128,1128,1128,0
|
|
20240812,180400,811137819,1128,1128,1128,1128,0
|
|
20240812,180300,811137819,1128,1128,1128,1128,0
|
|
20240812,180200,811137819,1128,1128,1128,1128,0
|
|
20240812,180100,811137819,1128,1128,1128,1128,0
|
|
20240812,180000,811137819,1128,1128,1128,1128,0
|
|
20240812,175900,811137819,1128,1128,1128,1128,0
|
|
20240812,175800,811137819,1128,1128,1128,1128,0
|
|
20240812,175700,811137819,1128,1128,1128,1128,0
|
|
20240812,175600,811137819,1128,1128,1128,1128,0
|
|
20240812,175500,811137819,1128,1128,1128,1128,0
|
|
20240812,175400,811137819,1128,1128,1128,1128,0
|
|
20240812,175300,811137819,1128,1128,1128,1128,0
|
|
20240812,175200,811137819,1128,1128,1128,1128,6591
|
|
20240812,175100,811137819,1128,1128,1128,1128,0
|
|
20240812,175000,811137819,1128,1128,1128,1128,0
|
|
20240812,174900,811137819,1128,1128,1128,1128,0
|
|
20240812,174800,811137819,1128,1128,1128,1128,0
|
|
20240812,174700,811137819,1128,1128,1128,1128,0
|
|
20240812,174600,811137819,1128,1128,1128,1128,0
|
|
20240812,174500,811137819,1128,1128,1128,1128,0
|
|
20240812,174400,811137819,1128,1128,1128,1128,0
|
|
20240812,174300,811137819,1128,1128,1128,1128,0
|
|
20240812,174200,811137819,1128,1128,1128,1128,0
|
|
20240812,174100,811137819,1128,1128,1128,1128,0
|
|
20240812,174000,811137819,1128,1128,1128,1128,0
|
|
20240812,173900,811137819,1128,1128,1128,1128,0
|
|
20240812,173800,811137819,1128,1128,1128,1128,0
|
|
20240812,173700,811137819,1128,1128,1128,1128,0
|
|
20240812,173600,811137819,1128,1128,1128,1128,0
|
|
20240812,173500,811137819,1128,1128,1128,1128,0
|
|
20240812,173400,811137819,1128,1128,1128,1128,0
|
|
20240812,173300,811137819,1128,1128,1128,1128,0
|
|
20240812,173200,811137819,1128,1128,1128,1128,0
|
|
20240812,173100,811137819,1128,1128,1128,1128,0
|
|
20240812,173000,811137819,1128,1128,1128,1128,0
|
|
20240812,172900,811137819,1128,1128,1128,1128,0
|
|
20240812,172800,811137819,1128,1128,1128,1128,0
|
|
20240812,172700,811137819,1128,1128,1128,1128,0
|
|
20240812,172600,811137819,1128,1128,1128,1128,0
|
|
20240812,172500,811137819,1128,1128,1128,1128,0
|
|
20240812,172400,811137819,1128,1128,1128,1128,0
|
|
20240812,172300,811137819,1128,1128,1128,1128,0
|
|
20240812,172200,811137819,1128,1128,1128,1128,6591
|
|
20240812,172100,811137819,1128,1128,1128,1128,0
|
|
20240812,172000,811137819,1128,1128,1128,1128,0
|
|
20240812,171900,811137819,1128,1128,1128,1128,0
|
|
20240812,171800,811137819,1128,1128,1128,1128,0
|
|
20240812,171700,811137819,1128,1128,1128,1128,0
|
|
20240812,171600,811137819,1128,1128,1128,1128,0
|
|
20240812,171500,811137819,1128,1128,1128,1128,0
|
|
20240812,171400,811137819,1128,1128,1128,1128,0
|
|
20240812,171300,811137819,1128,1128,1128,1128,0
|
|
20240812,171200,811137819,1128,1128,1128,1128,0
|
|
20240812,171100,811137819,1128,1128,1128,1128,0
|
|
20240812,171000,811137819,1128,1128,1128,1128,0
|
|
20240812,170900,811137819,1128,1128,1128,1128,0
|
|
20240812,170800,811137819,1128,1128,1128,1128,0
|
|
20240812,170700,811137819,1128,1128,1128,1128,0
|
|
20240812,170600,811137819,1128,1128,1128,1128,0
|
|
20240812,170500,811137819,1128,1128,1128,1128,0
|
|
20240812,170400,811137819,1128,1128,1128,1128,0
|
|
20240812,170300,811137819,1128,1128,1128,1128,0
|
|
20240812,170200,811137819,1128,1128,1128,1128,0
|
|
20240812,170100,811137819,1128,1128,1128,1128,0
|
|
20240812,170000,811137819,1128,1128,1128,1128,0
|
|
20240812,165900,811137819,1128,1128,1128,1128,0
|
|
20240812,165800,811137819,1128,1128,1128,1128,0
|
|
20240812,165700,811137819,1128,1128,1128,1128,0
|
|
20240812,165600,811137819,1128,1128,1128,1128,0
|
|
20240812,165500,811137819,1128,1128,1128,1128,0
|
|
20240812,165400,811137819,1128,1128,1128,1128,0
|
|
20240812,165300,811137819,1128,1128,1128,1128,0
|
|
20240812,165200,811137819,1128,1128,1128,1128,6591
|
|
20240812,165100,811137819,1128,1128,1128,1128,0
|
|
20240812,165000,811137819,1128,1128,1128,1128,0
|
|
20240812,164900,811137819,1128,1128,1128,1128,0
|
|
20240812,164800,811137819,1128,1128,1128,1128,0
|
|
20240812,164700,811137819,1128,1128,1128,1128,0
|
|
20240812,164600,811137819,1128,1128,1128,1128,0
|
|
20240812,164500,811137819,1128,1128,1128,1128,0
|
|
20240812,164400,811137819,1128,1128,1128,1128,0
|
|
20240812,164300,811137819,1128,1128,1128,1128,0
|
|
20240812,164200,811137819,1128,1128,1128,1128,0
|
|
20240812,164100,811137819,1128,1128,1128,1128,0
|
|
20240812,164000,811137819,1128,1128,1128,1128,0
|
|
20240812,163900,811137819,1128,1128,1128,1128,0
|
|
20240812,163800,811137819,1128,1128,1128,1128,0
|
|
20240812,163700,811137819,1128,1128,1128,1128,0
|
|
20240812,163600,811137819,1128,1128,1128,1128,0
|
|
20240812,163500,811137819,1128,1128,1128,1128,0
|
|
20240812,163400,811137819,1128,1128,1128,1128,0
|
|
20240812,163300,811137819,1128,1128,1128,1128,0
|
|
20240812,163200,811137819,1128,1128,1128,1128,0
|
|
20240812,163100,811137819,1128,1128,1128,1128,0
|
|
20240812,163000,811137819,1128,1128,1128,1128,0
|
|
20240812,162900,811137819,1128,1128,1128,1128,0
|
|
20240812,162800,811137819,1128,1128,1128,1128,0
|
|
20240812,162700,811137819,1128,1128,1128,1128,0
|
|
20240812,162600,811137819,1128,1128,1128,1128,0
|
|
20240812,162500,811137819,1128,1128,1128,1128,0
|
|
20240812,162400,811137819,1128,1128,1128,1128,0
|
|
20240812,162300,811137819,1128,1128,1128,1128,0
|
|
20240812,162200,811137819,1128,1128,1128,1128,6591
|
|
20240812,162100,811137819,1128,1128,1128,1128,0
|
|
20240812,162000,811137819,1128,1128,1128,1128,0
|
|
20240812,161900,811137819,1128,1128,1128,1128,0
|
|
20240812,161800,811137819,1128,1128,1128,1128,0
|
|
20240812,161700,811137819,1128,1128,1128,1128,0
|
|
20240812,161600,811137819,1128,1128,1128,1128,0
|
|
20240812,161500,811137819,1128,1128,1128,1128,0
|
|
20240812,161400,811137819,1128,1128,1128,1128,0
|
|
20240812,161300,811137819,1128,1128,1128,1128,0
|
|
20240812,161200,811137819,1128,1128,1128,1128,0
|
|
20240812,161100,811137819,1128,1128,1128,1128,0
|
|
20240812,161000,811137819,1128,1128,1128,1128,0
|
|
20240812,160900,811137819,1128,1128,1128,1128,0
|
|
20240812,160800,811137819,1128,1128,1128,1128,0
|
|
20240812,160700,811137819,1128,1128,1128,1128,0
|
|
20240812,160600,811137819,1128,1128,1128,1128,0
|
|
20240812,160500,811137819,1128,1128,1128,1128,0
|
|
20240812,160400,811137819,1128,1128,1128,1128,0
|
|
20240812,160300,811137819,1128,1128,1128,1128,0
|
|
20240812,160200,811137819,1128,1128,1128,1128,0
|
|
20240812,160100,811137819,1128,1128,1128,1128,0
|
|
20240812,160000,811137819,1128,1128,1128,1128,0
|
|
20240812,155900,811137819,1128,1128,1128,1128,0
|
|
20240812,155800,811137819,1128,1128,1128,1128,0
|
|
20240812,155700,811137819,1128,1128,1128,1128,0
|
|
20240812,155600,811137819,1128,1128,1128,1128,0
|
|
20240812,155500,811137819,1128,1128,1128,1128,0
|
|
20240812,155400,811137819,1128,1128,1128,1128,0
|
|
20240812,155300,811137819,1128,1128,1128,1128,0
|
|
20240812,155200,811137819,1128,1128,1128,1128,6591
|
|
20240812,155100,811137819,1128,1128,1128,1128,0
|
|
20240812,155000,811137819,1128,1128,1128,1128,0
|
|
20240812,154900,811137819,1128,1128,1128,1128,0
|
|
20240812,154800,811137819,1128,1128,1128,1128,0
|
|
20240812,154700,811137819,1128,1128,1128,1128,0
|
|
20240812,154600,811137819,1128,1128,1128,1128,0
|
|
20240812,154500,811137819,1128,1128,1128,1128,0
|
|
20240812,154400,811137819,1128,1128,1128,1128,0
|
|
20240812,154300,811137819,1128,1128,1128,1128,0
|
|
20240812,154200,811137819,1128,1128,1128,1128,0
|
|
20240812,154100,811137819,1128,1128,1128,1128,0
|
|
20240812,154000,811137819,1128,1128,1128,1128,0
|
|
20240812,153900,811137819,1128,1128,1128,1128,0
|
|
20240812,153800,811137819,1128,1128,1128,1128,0
|
|
20240812,153700,811137819,1128,1128,1128,1128,0
|
|
20240812,153600,811137819,1128,1128,1128,1128,0
|
|
20240812,153500,811137819,1128,1128,1128,1128,0
|
|
20240812,153400,811137819,1128,1128,1128,1128,0
|
|
20240812,153300,811137819,1128,1128,1128,1128,0
|
|
20240812,153200,811137819,1128,1128,1128,1128,0
|
|
20240812,153100,811137819,1128,1128,1128,1128,0
|
|
20240812,153000,811137819,1128,1128,1128,1128,6591
|
|
20240812,152900,803703171,1126,1126,1126,1126,0
|
|
20240812,152800,803703171,1126,1126,1126,1126,0
|
|
20240812,152700,803703171,1126,1126,1126,1126,0
|
|
20240812,152600,803703171,1126,1126,1126,1126,0
|
|
20240812,152500,803703171,1126,1126,1126,1126,0
|
|
20240812,152400,803703171,1126,1126,1126,1126,0
|
|
20240812,152300,803703171,1126,1126,1126,1126,0
|
|
20240812,152200,803703171,1126,1126,1126,1126,0
|
|
20240812,152100,803703171,1126,1126,1126,1126,0
|
|
20240812,152000,803703171,1126,1126,1126,1126,0
|
|
20240812,151900,803703171,1126,1126,1126,1126,1
|
|
20240812,151800,803702045,1117,1119,1119,1116,1078
|
|
20240812,151700,802496852,1119,1124,1124,1119,655
|
|
20240812,151600,801763407,1124,1125,1125,1124,101
|
|
20240812,151500,801649783,1117,1117,1117,1117,100
|
|
20240812,151400,801538083,1125,1125,1125,1125,0
|
|
20240812,151300,801538083,1125,1118,1125,1116,914
|
|
20240812,151200,800515385,1126,1126,1126,1126,0
|
|
20240812,151100,800515385,1126,1119,1126,1115,839
|
|
20240812,151000,799577160,1116,1119,1119,1116,593
|
|
20240812,150900,798913920,1127,1127,1127,1127,0
|
|
20240812,150800,798913920,1127,1125,1127,1125,216
|
|
20240812,150700,798670724,1126,1117,1126,1112,422
|
|
20240812,150600,798197717,1111,1111,1111,1111,0
|
|
20240812,150500,798197717,1111,1114,1126,1110,750
|
|
20240812,150400,797361621,1114,1117,1126,1114,409
|
|
20240812,150300,796904130,1117,1117,1126,1117,1090
|
|
20240812,150200,795682611,1115,1115,1115,1115,0
|
|
20240812,150100,795682611,1115,1115,1115,1115,0
|
|
20240812,150000,795682611,1115,1123,1128,1115,1828
|
|
20240812,145900,793637781,1128,1125,1128,1123,1895
|
|
20240812,145800,791506531,1125,1125,1125,1125,0
|
|
20240812,145700,791506531,1125,1125,1128,1125,150
|
|
20240812,145600,791337346,1128,1127,1129,1126,211
|
|
20240812,145500,791099511,1127,1127,1129,1127,1285
|
|
20240812,145400,789651020,1127,1127,1127,1127,299
|
|
20240812,145300,789314047,1127,1124,1127,1124,795
|
|
20240812,145200,788418250,1124,1123,1127,1123,2190
|
|
20240812,145100,785955533,1123,1123,1128,1123,1210
|
|
20240812,145000,784595768,1129,1127,1129,1123,1983
|
|
20240812,144900,782358392,1128,1123,1128,1123,325
|
|
20240812,144800,781991827,1123,1123,1128,1123,1259
|
|
20240812,144700,780571695,1128,1127,1128,1127,274
|
|
20240812,144600,780262681,1128,1128,1128,1128,98
|
|
20240812,144500,780152137,1127,1121,1127,1121,641
|
|
20240812,144400,779430371,1121,1119,1121,1119,1257
|
|
20240812,144300,778023111,1118,1112,1118,1111,373
|
|
20240812,144200,777607947,1115,1115,1115,1115,575
|
|
20240812,144100,776966822,1111,1111,1111,1111,0
|
|
20240812,144000,776966822,1111,1111,1111,1111,0
|
|
20240812,143900,776966822,1111,1112,1112,1111,1076
|
|
20240812,143800,775771215,1112,1112,1112,1112,0
|
|
20240812,143700,775771215,1112,1112,1112,1112,360
|
|
20240812,143600,775370895,1112,1110,1112,1110,640
|
|
20240812,143500,774660215,1116,1114,1116,1114,305
|
|
20240812,143400,774320040,1116,1116,1116,1116,45
|
|
20240812,143300,774269820,1103,1103,1116,1103,14
|
|
20240812,143200,774254365,1101,1101,1101,1101,159
|
|
20240812,143100,774079306,1100,1104,1104,1100,500
|
|
20240812,143000,773528780,1119,1118,1119,1118,280
|
|
20240812,142900,773215654,1119,1119,1119,1119,0
|
|
20240812,142800,773215654,1119,1119,1119,1119,48
|
|
20240812,142700,773161942,1119,1103,1119,1100,89
|
|
20240812,142600,773063878,1120,1107,1120,1107,40
|
|
20240812,142500,773019463,1107,1107,1107,1107,2
|
|
20240812,142400,773017249,1105,1105,1105,1105,0
|
|
20240812,142300,773017249,1105,1105,1105,1105,0
|
|
20240812,142200,773017249,1105,1105,1105,1105,0
|
|
20240812,142100,773017249,1105,1105,1105,1105,0
|
|
20240812,142000,773017249,1105,1105,1105,1105,0
|
|
20240812,141900,773017249,1105,1105,1105,1105,253
|
|
20240812,141800,772737684,1105,1105,1105,1105,0
|
|
20240812,141700,772737684,1105,1105,1105,1105,64
|
|
20240812,141600,772666964,1110,1110,1110,1110,1414
|
|
20240812,141500,771097424,1105,1098,1105,1098,264
|
|
20240812,141400,770805711,1097,1097,1100,1097,2196
|
|
20240812,141300,768393087,1100,1100,1100,1100,88
|
|
20240812,141200,768296287,1100,1105,1105,1100,6
|
|
20240812,141100,768289682,1100,1100,1100,1100,1406
|
|
20240812,141000,766743082,1097,1097,1100,1097,1671
|
|
20240812,140900,764909439,1097,1096,1097,1096,659
|
|
20240812,140800,764187075,1096,1096,1096,1096,90
|
|
20240812,140700,764088435,1096,1095,1096,1095,112
|
|
20240812,140600,763965793,1095,1096,1096,1095,1923
|
|
20240812,140500,761858813,1093,1101,1101,1093,2277
|
|
20240812,140400,759356980,1101,1101,1101,1101,10
|
|
20240812,140300,759345970,1110,1102,1110,1100,1348
|
|
20240812,140200,757862274,1110,1101,1110,1101,219
|
|
20240812,140100,757620696,1105,1100,1105,1100,1367
|
|
20240812,140000,756116956,1100,1101,1101,1100,714
|
|
20240812,135900,755331552,1105,1103,1105,1100,1436
|
|
20240812,135800,753749911,1105,1106,1106,1105,2300
|
|
20240812,135700,751207118,1105,1104,1105,1104,6200
|
|
20240812,135600,744361444,1110,1104,1111,1104,3804
|
|
20240812,135500,740154810,1104,1104,1104,1101,1638
|
|
20240812,135400,738349670,1104,1104,1104,1104,317
|
|
20240812,135300,737999702,1104,1104,1104,1104,21
|
|
20240812,135200,737976518,1100,1113,1113,1090,17627
|
|
20240812,135100,718542235,1119,1119,1119,1113,51
|
|
20240812,135000,718485436,1122,1112,1122,1112,889
|
|
20240812,134900,717490768,1112,1113,1113,1112,1456
|
|
20240812,134800,715870908,1113,1123,1124,1112,2562
|
|
20240812,134700,713018709,1113,1112,1121,1112,1588
|
|
20240812,134600,711244342,1112,1112,1120,1111,2660
|
|
20240812,134500,708284172,1120,1113,1120,1111,4333
|
|
20240812,134400,703465114,1112,1120,1121,1112,711
|
|
20240812,134300,702672074,1121,1112,1121,1110,3849
|
|
20240812,134200,698394055,1111,1122,1123,1111,1261
|
|
20240812,134100,696981009,1122,1126,1129,1120,6584
|
|
20240812,134000,689576064,1120,1122,1122,1120,4209
|
|
20240812,133900,684860753,1121,1120,1131,1120,2800
|
|
20240812,133800,681712724,1120,1123,1125,1120,10973
|
|
20240812,133700,669405880,1127,1149,1149,1122,7562
|
|
20240812,133600,660811062,1151,1164,1164,1146,6381
|
|
20240812,133500,653452085,1161,1161,1165,1161,522
|
|
20240812,133400,652844503,1159,1146,1168,1145,5067
|
|
20240812,133300,646983787,1138,1190,1193,1134,37546
|
|
20240812,133200,602780358,1180,1152,1193,1152,28957
|
|
20240812,133100,568952590,1159,1160,1160,1131,21085
|
|
20240812,133000,544875740,1160,1160,1165,1151,3266
|
|
20240812,132900,541095398,1160,1172,1172,1159,6517
|
|
20240812,132800,533519359,1166,1184,1184,1166,12975
|
|
20240812,132700,518253701,1183,1170,1210,1170,55787
|
|
20240812,132600,451757097,1170,1223,1223,1163,31370
|
|
20240812,132500,414660340,1223,1142,1223,1141,28925
|
|
20240812,132400,380596067,1141,1152,1159,1140,16806
|
|
20240812,132300,361363028,1142,1229,1240,1135,114238
|
|
20240812,132200,225226831,1224,1124,1233,1121,86461
|
|
20240812,132100,120935415,1121,1104,1121,1104,4750
|
|
20240812,132000,115626977,1112,1107,1112,1107,505
|
|
20240812,131900,115067937,1107,1107,1107,1107,50
|
|
20240812,131800,115012587,1107,1107,1107,1107,20
|
|
20240812,131700,114990447,1107,1107,1107,1107,5
|
|
20240812,131600,114984912,1107,1107,1107,1107,0
|
|
20240812,131500,114984912,1107,1107,1107,1107,0
|
|
20240812,131400,114984912,1107,1107,1107,1107,0
|
|
20240812,131300,114984912,1107,1107,1107,1107,0
|
|
20240812,131200,114984912,1107,1107,1107,1107,0
|
|
20240812,131100,114984912,1107,1107,1107,1107,0
|
|
20240812,131000,114984912,1107,1106,1107,1106,6
|
|
20240812,130900,114978275,1100,1100,1100,1100,0
|
|
20240812,130800,114978275,1100,1100,1100,1100,0
|
|
20240812,130700,114978275,1100,1105,1105,1100,1282
|
|
20240812,130600,113567589,1102,1102,1102,1102,0
|
|
20240812,130500,113567589,1102,1102,1102,1102,0
|
|
20240812,130400,113567589,1102,1103,1103,1102,210
|
|
20240812,130300,113336120,1103,1103,1103,1103,1
|
|
20240812,130200,113335017,1105,1105,1105,1105,0
|
|
20240812,130100,113335017,1105,1105,1105,1105,0
|
|
20240812,130000,113335017,1105,1105,1105,1105,0
|
|
20240812,125900,113335017,1105,1105,1105,1105,3
|
|
20240812,125800,113331702,1102,1104,1104,1102,22
|
|
20240812,125700,113307434,1105,1105,1105,1105,0
|
|
20240812,125600,113307434,1105,1105,1105,1105,0
|
|
20240812,125500,113307434,1105,1105,1105,1105,15
|
|
20240812,125400,113290859,1101,1101,1101,1101,5
|
|
20240812,125300,113285354,1105,1105,1105,1105,141
|
|
20240812,125200,113129549,1105,1105,1105,1105,460
|
|
20240812,125100,112621249,1100,1100,1100,1100,909
|
|
20240812,125000,111621349,1100,1100,1100,1100,0
|
|
20240812,124900,111621349,1100,1100,1100,1100,6
|
|
20240812,124800,111614749,1100,1100,1100,1100,0
|
|
20240812,124700,111614749,1100,1104,1104,1100,50
|
|
20240812,124600,111559706,1105,1105,1105,1105,1
|
|
20240812,124500,111558601,1105,1105,1105,1105,75
|
|
20240812,124400,111475726,1105,1103,1105,1103,23
|
|
20240812,124300,111450343,1103,1105,1105,1103,71
|
|
20240812,124200,111371903,1105,1106,1106,1105,502
|
|
20240812,124100,110816729,1105,1105,1105,1105,0
|
|
20240812,124000,110816729,1105,1105,1105,1105,1
|
|
20240812,123900,110815624,1114,1113,1114,1113,120
|
|
20240812,123800,110681963,1114,1114,1114,1114,0
|
|
20240812,123700,110681963,1114,1114,1114,1114,0
|
|
20240812,123600,110681963,1114,1114,1114,1114,0
|
|
20240812,123500,110681963,1114,1114,1114,1114,0
|
|
20240812,123400,110681963,1114,1114,1114,1114,0
|
|
20240812,123300,110681963,1114,1114,1114,1114,20
|
|
20240812,123200,110659683,1115,1115,1115,1115,0
|
|
20240812,123100,110659683,1115,1098,1115,1098,329
|
|
20240812,123000,110294693,1098,1100,1100,1098,1000
|
|
20240812,122900,109196230,1098,1098,1098,1098,0
|
|
20240812,122800,109196230,1098,1098,1098,1098,0
|
|
20240812,122700,109196230,1098,1098,1098,1098,10
|
|
20240812,122600,109185250,1098,1098,1098,1097,298
|
|
20240812,122500,108858092,1097,1098,1099,1097,1452
|
|
20240812,122400,107265113,1097,1103,1103,1097,6224
|
|
20240812,122300,100434069,1103,1108,1108,1103,300
|
|
20240812,122200,100102863,1108,1108,1108,1108,103
|
|
20240812,122100,99988739,1108,1108,1108,1108,20
|
|
20240812,122000,99966579,1108,1109,1109,1107,767
|
|
20240812,121900,99116785,1108,1113,1113,1108,770
|
|
20240812,121800,98261670,1113,1114,1114,1113,25
|
|
20240812,121700,98233844,1114,1116,1116,1114,416
|
|
20240812,121600,97769738,1116,1116,1116,1116,0
|
|
20240812,121500,97769738,1116,1116,1116,1116,5
|
|
20240812,121400,97764158,1121,1121,1121,1121,32
|
|
20240812,121300,97728286,1126,1126,1126,1126,24
|
|
20240812,121200,97701262,1127,1112,1127,1112,1775
|
|
20240812,121100,95719965,1111,1107,1111,1107,104
|
|
20240812,121000,95604621,1107,1115,1115,1100,845
|
|
20240812,120900,94672251,1116,1118,1118,1106,2648
|
|
20240812,120800,91724173,1122,1123,1123,1119,2481
|
|
20240812,120700,88944125,1123,1129,1129,1121,660
|
|
20240812,120600,88200765,1123,1122,1129,1120,249
|
|
20240812,120500,87921375,1122,1119,1122,1119,605
|
|
20240812,120400,87244341,1119,1142,1148,1119,10879
|
|
20240812,120300,74954504,1120,1148,1148,1120,10820
|
|
20240812,120200,62607794,1139,1139,1139,1139,0
|
|
20240812,120100,62607794,1139,1107,1139,1107,7177
|
|
20240812,120000,54551590,1107,1103,1108,1103,728
|
|
20240812,115900,53747279,1103,1097,1103,1097,1433
|
|
20240812,115800,52172153,1097,1098,1098,1097,22
|
|
20240812,115700,52148015,1099,1100,1100,1099,128
|
|
20240812,115600,52007219,1103,1103,1103,1103,0
|
|
20240812,115500,52007219,1103,1103,1103,1103,0
|
|
20240812,115400,52007219,1103,1103,1103,1103,0
|
|
20240812,115300,52007219,1103,1102,1103,1102,88
|
|
20240812,115200,51910240,1102,1100,1102,1100,17
|
|
20240812,115100,51891510,1103,1103,1103,1103,0
|
|
20240812,115000,51891510,1103,1103,1103,1103,0
|
|
20240812,114900,51891510,1103,1100,1103,1100,52
|
|
20240812,114800,51834307,1100,1100,1100,1100,0
|
|
20240812,114700,51834307,1100,1100,1100,1100,0
|
|
20240812,114600,51834307,1100,1098,1100,1098,11
|
|
20240812,114500,51822209,1098,1100,1100,1098,812
|
|
20240812,114400,50929013,1100,1099,1100,1099,101
|
|
20240812,114300,50817914,1099,1096,1099,1096,466
|
|
20240812,114200,50306989,1095,1094,1095,1094,1023
|
|
20240812,114100,49186827,1095,1095,1095,1095,0
|
|
20240812,114000,49186827,1095,1095,1095,1095,3
|
|
20240812,113900,49183542,1096,1096,1096,1096,1
|
|
20240812,113800,49182446,1096,1092,1096,1092,10
|
|
20240812,113700,49171506,1092,1092,1092,1092,15
|
|
20240812,113600,49155126,1095,1095,1095,1095,22
|
|
20240812,113500,49131036,1091,1091,1091,1091,0
|
|
20240812,113400,49131036,1091,1091,1091,1091,89
|
|
20240812,113300,49033937,1090,1090,1090,1090,0
|
|
20240812,113200,49033937,1090,1090,1090,1090,0
|
|
20240812,113100,49033937,1090,1090,1090,1090,0
|
|
20240812,113000,49033937,1090,1090,1090,1090,0
|
|
20240812,112900,49033937,1090,1090,1090,1090,1
|
|
20240812,112800,49032847,1095,1095,1095,1095,1
|
|
20240812,112700,49031752,1097,1097,1097,1097,0
|
|
20240812,112600,49031752,1097,1097,1097,1097,0
|
|
20240812,112500,49031752,1097,1097,1097,1097,0
|
|
20240812,112400,49031752,1097,1097,1097,1097,0
|
|
20240812,112300,49031752,1097,1097,1097,1097,1
|
|
20240812,112200,49030655,1088,1088,1088,1088,0
|
|
20240812,112100,49030655,1088,1088,1088,1088,0
|
|
20240812,112000,49030655,1088,1088,1088,1088,0
|
|
20240812,111900,49030655,1088,1088,1088,1088,0
|
|
20240812,111800,49030655,1088,1088,1088,1088,900
|
|
20240812,111700,48051455,1088,1102,1103,1088,602
|
|
20240812,111600,47388057,1102,1094,1102,1094,310
|
|
20240812,111500,47048537,1094,1089,1094,1089,2835
|
|
20240812,111400,43958046,1088,1082,1088,1082,2352
|
|
20240812,111300,41409282,1082,1082,1082,1082,0
|
|
20240812,111200,41409282,1082,1082,1082,1082,0
|
|
20240812,111100,41409282,1082,1082,1082,1082,0
|
|
20240812,111000,41409282,1082,1082,1082,1082,8
|
|
20240812,110900,41400626,1082,1082,1082,1082,10
|
|
20240812,110800,41389806,1086,1086,1086,1086,0
|
|
20240812,110700,41389806,1086,1086,1086,1086,15
|
|
20240812,110600,41373516,1081,1082,1082,1081,200
|
|
20240812,110500,41157283,1088,1088,1088,1088,0
|
|
20240812,110400,41157283,1088,1088,1088,1088,0
|
|
20240812,110300,41157283,1088,1088,1088,1088,0
|
|
20240812,110200,41157283,1088,1085,1088,1085,5
|
|
20240812,110100,41151853,1082,1082,1082,1082,568
|
|
20240812,110000,40537277,1082,1082,1082,1082,3
|
|
20240812,105900,40534031,1082,1082,1082,1082,0
|
|
20240812,105800,40534031,1082,1082,1082,1082,0
|
|
20240812,105700,40534031,1082,1082,1082,1082,0
|
|
20240812,105600,40534031,1082,1082,1082,1082,29
|
|
20240812,105500,40502653,1082,1081,1082,1081,71
|
|
20240812,105400,40425901,1081,1081,1081,1081,0
|
|
20240812,105300,40425901,1081,1081,1081,1081,173
|
|
20240812,105200,40238888,1088,1081,1088,1080,272
|
|
20240812,105100,39944922,1078,1078,1078,1078,0
|
|
20240812,105000,39944922,1078,1078,1078,1078,0
|
|
20240812,104900,39944922,1078,1080,1080,1078,146
|
|
20240812,104800,39787312,1088,1088,1088,1088,1
|
|
20240812,104700,39786224,1080,1080,1080,1080,100
|
|
20240812,104600,39678224,1088,1088,1088,1088,100
|
|
20240812,104500,39569424,1088,1088,1088,1088,2
|
|
20240812,104400,39567248,1080,1080,1080,1080,0
|
|
20240812,104300,39567248,1080,1080,1080,1080,0
|
|
20240812,104200,39567248,1080,1080,1080,1080,0
|
|
20240812,104100,39567248,1080,1080,1080,1080,800
|
|
20240812,104000,38703248,1080,1080,1080,1080,0
|
|
20240812,103900,38703248,1080,1080,1080,1080,1000
|
|
20240812,103800,37623248,1080,1080,1080,1080,0
|
|
20240812,103700,37623248,1080,1080,1080,1080,0
|
|
20240812,103600,37623248,1080,1080,1080,1080,0
|
|
20240812,103500,37623248,1080,1080,1080,1080,0
|
|
20240812,103400,37623248,1080,1080,1080,1080,2121
|
|
20240812,103300,35332568,1080,1080,1080,1080,0
|
|
20240812,103200,35332568,1080,1081,1081,1080,24
|
|
20240812,103100,35306633,1080,1081,1081,1080,1040
|
|
20240812,103000,34183321,1081,1089,1091,1081,101
|
|
20240812,102900,34073192,1091,1081,1091,1081,986
|
|
20240812,102800,33006026,1092,1092,1092,1092,0
|
|
20240812,102700,33006026,1092,1092,1092,1092,1
|
|
20240812,102600,33004934,1080,1080,1080,1080,1
|
|
20240812,102500,33003854,1080,1089,1089,1080,540
|
|
20240812,102400,32420114,1090,1095,1095,1090,110
|
|
20240812,102300,32300126,1094,1095,1095,1094,1508
|
|
20240812,102200,30648869,1102,1100,1103,1100,1180
|
|
20240812,102100,29348578,1098,1090,1098,1085,744
|
|
20240812,102000,28538264,1090,1085,1120,1085,2998
|
|
20240812,101900,25256636,1094,1085,1099,1077,1475
|
|
20240812,101800,23643283,1085,1079,1085,1079,1468
|
|
20240812,101700,22055339,1074,1061,1074,1061,3434
|
|
20240812,101600,18398096,1060,1059,1060,1059,438
|
|
20240812,101500,17933819,1050,1059,1059,1050,9000
|
|
20240812,101400,8460014,1059,1059,1059,1059,100
|
|
20240812,101300,8354114,1060,1060,1060,1060,0
|
|
20240812,101200,8354114,1060,1060,1060,1060,1
|
|
20240812,101100,8353054,1060,1060,1060,1060,0
|
|
20240812,101000,8353054,1060,1060,1060,1060,11
|
|
20240812,100900,8341394,1060,1060,1060,1060,101
|
|
20240812,100800,8234334,1056,1056,1056,1056,0
|
|
20240812,100700,8234334,1056,1059,1059,1056,7
|
|
20240812,100600,8226932,1060,1060,1060,1060,10
|
|
20240812,100500,8216332,1060,1060,1060,1060,1
|
|
20240812,100400,8215272,1056,1056,1056,1056,0
|
|
20240812,100300,8215272,1056,1056,1056,1056,0
|
|
20240812,100200,8215272,1056,1056,1056,1056,0
|
|
20240812,100100,8215272,1056,1060,1060,1056,1000
|
|
20240812,100000,7159148,1056,1056,1056,1056,0
|
|
20240812,095900,7159148,1056,1056,1056,1056,0
|
|
20240812,095800,7159148,1056,1056,1056,1056,0
|
|
20240812,095700,7159148,1056,1056,1056,1056,0
|
|
20240812,095600,7159148,1056,1056,1056,1056,5
|
|
20240812,095500,7153868,1061,1061,1061,1061,0
|
|
20240812,095400,7153868,1061,1061,1061,1061,2
|
|
20240812,095300,7151746,1056,1056,1056,1056,197
|
|
20240812,095200,6943714,1056,1056,1056,1056,0
|
|
20240812,095100,6943714,1056,1056,1056,1056,0
|
|
20240812,095000,6943714,1056,1056,1056,1056,2
|
|
20240812,094900,6941602,1056,1054,1056,1054,665
|
|
20240812,094800,6240690,1054,1054,1054,1054,6
|
|
20240812,094700,6234366,1054,1054,1054,1054,0
|
|
20240812,094600,6234366,1054,1054,1054,1054,0
|
|
20240812,094500,6234366,1054,1054,1054,1054,0
|
|
20240812,094400,6234366,1054,1054,1054,1054,42
|
|
20240812,094300,6190098,1054,1054,1054,1054,0
|
|
20240812,094200,6190098,1054,1054,1054,1054,0
|
|
20240812,094100,6190098,1054,1054,1054,1054,0
|
|
20240812,094000,6190098,1054,1056,1056,1054,319
|
|
20240812,093900,5853559,1056,1056,1056,1056,0
|
|
20240812,093800,5853559,1056,1056,1056,1056,0
|
|
20240812,093700,5853559,1056,1056,1056,1056,0
|
|
20240812,093600,5853559,1056,1056,1056,1056,3
|
|
20240812,093500,5850391,1063,1063,1063,1063,0
|
|
20240812,093400,5850391,1063,1063,1063,1063,2
|
|
20240812,093300,5848265,1056,1056,1056,1056,0
|
|
20240812,093200,5848265,1056,1056,1056,1056,0
|
|
20240812,093100,5848265,1056,1056,1056,1056,0
|
|
20240812,093000,5848265,1056,1056,1056,1056,0
|
|
20240812,092900,5848265,1056,1056,1056,1056,262
|
|
20240812,092800,5571593,1056,1056,1056,1056,100
|
|
20240812,092700,5465993,1056,1056,1056,1056,0
|
|
20240812,092600,5465993,1056,1056,1056,1056,110
|
|
20240812,092500,5349833,1056,1056,1056,1056,0
|
|
20240812,092400,5349833,1056,1056,1056,1056,0
|
|
20240812,092300,5349833,1056,1056,1056,1056,0
|
|
20240812,092200,5349833,1056,1056,1056,1056,0
|
|
20240812,092100,5349833,1056,1056,1056,1056,0
|
|
20240812,092000,5349833,1056,1056,1056,1056,119
|
|
20240812,091900,5224169,1059,1059,1059,1059,0
|
|
20240812,091800,5224169,1059,1059,1059,1059,380
|
|
20240812,091700,4821749,1060,1060,1060,1060,0
|
|
20240812,091600,4821749,1060,1060,1060,1060,50
|
|
20240812,091500,4768749,1065,1065,1065,1065,10
|
|
20240812,091400,4758099,1065,1055,1065,1055,600
|
|
20240812,091300,4121946,1055,1055,1055,1055,10
|
|
20240812,091200,4111396,1052,1052,1052,1052,0
|
|
20240812,091100,4111396,1052,1055,1065,1052,1187
|
|
20240812,091000,2854724,1051,1045,1051,1045,753
|
|
20240812,090900,2065623,1045,1040,1045,1040,175
|
|
20240812,090800,1883123,1045,1045,1045,1045,0
|
|
20240812,090700,1883123,1045,1045,1046,1045,39
|
|
20240812,090600,1842339,1045,1040,1045,1040,441
|
|
20240812,090500,1382089,1037,1036,1037,1036,51
|
|
20240812,090400,1329204,1034,1039,1039,1034,64
|
|
20240812,090300,1262894,1039,1036,1039,1035,730
|
|
20240812,090200,506607,1036,1036,1036,1036,100
|
|
20240812,090100,403007,1036,1036,1036,1036,29
|
|
20240812,090000,372963,1039,1036,1039,1036,360
|