589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184600,115397481,1076,1076,1076,1076,3789
|
|
20240807,184500,115397481,1076,1076,1076,1076,0
|
|
20240807,184400,115397481,1076,1076,1076,1076,0
|
|
20240807,184300,115397481,1076,1076,1076,1076,0
|
|
20240807,184200,115397481,1076,1076,1076,1076,0
|
|
20240807,184100,115397481,1076,1076,1076,1076,0
|
|
20240807,184000,115397481,1076,1076,1076,1076,0
|
|
20240807,183900,115397481,1076,1076,1076,1076,0
|
|
20240807,183800,115397481,1076,1076,1076,1076,0
|
|
20240807,183700,115397481,1076,1076,1076,1076,0
|
|
20240807,183600,115397481,1076,1076,1076,1076,0
|
|
20240807,183500,115397481,1076,1076,1076,1076,0
|
|
20240807,183400,115397481,1076,1076,1076,1076,0
|
|
20240807,183300,115397481,1076,1076,1076,1076,0
|
|
20240807,183200,115397481,1076,1076,1076,1076,0
|
|
20240807,183100,115397481,1076,1076,1076,1076,0
|
|
20240807,183000,115397481,1076,1076,1076,1076,0
|
|
20240807,182900,115397481,1076,1076,1076,1076,0
|
|
20240807,182800,115397481,1076,1076,1076,1076,0
|
|
20240807,182700,115397481,1076,1076,1076,1076,0
|
|
20240807,182600,115397481,1076,1076,1076,1076,0
|
|
20240807,182500,115397481,1076,1076,1076,1076,0
|
|
20240807,182400,115397481,1076,1076,1076,1076,0
|
|
20240807,182300,115397481,1076,1076,1076,1076,0
|
|
20240807,182200,115397481,1076,1076,1076,1076,0
|
|
20240807,182100,115397481,1076,1076,1076,1076,0
|
|
20240807,182000,115397481,1076,1076,1076,1076,0
|
|
20240807,181900,115397481,1076,1076,1076,1076,0
|
|
20240807,181800,115397481,1076,1076,1076,1076,0
|
|
20240807,181700,115397481,1076,1076,1076,1076,0
|
|
20240807,181600,115397481,1076,1076,1076,1076,3789
|
|
20240807,181500,115397481,1076,1076,1076,1076,0
|
|
20240807,181400,115397481,1076,1076,1076,1076,0
|
|
20240807,181300,115397481,1076,1076,1076,1076,0
|
|
20240807,181200,115397481,1076,1076,1076,1076,0
|
|
20240807,181100,115397481,1076,1076,1076,1076,0
|
|
20240807,181000,115397481,1076,1076,1076,1076,0
|
|
20240807,180900,115397481,1076,1076,1076,1076,0
|
|
20240807,180800,115397481,1076,1076,1076,1076,0
|
|
20240807,180700,115397481,1076,1076,1076,1076,0
|
|
20240807,180600,115397481,1076,1076,1076,1076,0
|
|
20240807,180500,115397481,1076,1076,1076,1076,0
|
|
20240807,180400,115397481,1076,1076,1076,1076,0
|
|
20240807,180300,115397481,1076,1076,1076,1076,0
|
|
20240807,180200,115397481,1076,1076,1076,1076,0
|
|
20240807,180100,115397481,1076,1076,1076,1076,0
|
|
20240807,180000,115397481,1076,1076,1076,1076,0
|
|
20240807,175900,115397481,1076,1076,1076,1076,0
|
|
20240807,175800,115397481,1076,1076,1076,1076,0
|
|
20240807,175700,115397481,1076,1076,1076,1076,0
|
|
20240807,175600,115397481,1076,1076,1076,1076,0
|
|
20240807,175500,115397481,1076,1076,1076,1076,0
|
|
20240807,175400,115397481,1076,1076,1076,1076,0
|
|
20240807,175300,115397481,1076,1076,1076,1076,0
|
|
20240807,175200,115397481,1076,1076,1076,1076,0
|
|
20240807,175100,115397481,1076,1076,1076,1076,0
|
|
20240807,175000,115397481,1076,1076,1076,1076,0
|
|
20240807,174900,115397481,1076,1076,1076,1076,0
|
|
20240807,174800,115397481,1076,1076,1076,1076,0
|
|
20240807,174700,115397481,1076,1076,1076,1076,0
|
|
20240807,174600,115397481,1076,1076,1076,1076,3789
|
|
20240807,174500,115397481,1076,1076,1076,1076,0
|
|
20240807,174400,115397481,1076,1076,1076,1076,0
|
|
20240807,174300,115397481,1076,1076,1076,1076,0
|
|
20240807,174200,115397481,1076,1076,1076,1076,0
|
|
20240807,174100,115397481,1076,1076,1076,1076,0
|
|
20240807,174000,115397481,1076,1076,1076,1076,0
|
|
20240807,173900,115397481,1076,1076,1076,1076,0
|
|
20240807,173800,115397481,1076,1076,1076,1076,0
|
|
20240807,173700,115397481,1076,1076,1076,1076,0
|
|
20240807,173600,115397481,1076,1076,1076,1076,0
|
|
20240807,173500,115397481,1076,1076,1076,1076,0
|
|
20240807,173400,115397481,1076,1076,1076,1076,0
|
|
20240807,173300,115397481,1076,1076,1076,1076,0
|
|
20240807,173200,115397481,1076,1076,1076,1076,0
|
|
20240807,173100,115397481,1076,1076,1076,1076,0
|
|
20240807,173000,115397481,1076,1076,1076,1076,0
|
|
20240807,172900,115397481,1076,1076,1076,1076,0
|
|
20240807,172800,115397481,1076,1076,1076,1076,0
|
|
20240807,172700,115397481,1076,1076,1076,1076,0
|
|
20240807,172600,115397481,1076,1076,1076,1076,0
|
|
20240807,172500,115397481,1076,1076,1076,1076,0
|
|
20240807,172400,115397481,1076,1076,1076,1076,0
|
|
20240807,172300,115397481,1076,1076,1076,1076,0
|
|
20240807,172200,115397481,1076,1076,1076,1076,0
|
|
20240807,172100,115397481,1076,1076,1076,1076,0
|
|
20240807,172000,115397481,1076,1076,1076,1076,0
|
|
20240807,171900,115397481,1076,1076,1076,1076,0
|
|
20240807,171800,115397481,1076,1076,1076,1076,0
|
|
20240807,171700,115397481,1076,1076,1076,1076,0
|
|
20240807,171600,115397481,1076,1076,1076,1076,3789
|
|
20240807,171500,115397481,1076,1076,1076,1076,0
|
|
20240807,171400,115397481,1076,1076,1076,1076,0
|
|
20240807,171300,115397481,1076,1076,1076,1076,0
|
|
20240807,171200,115397481,1076,1076,1076,1076,0
|
|
20240807,171100,115397481,1076,1076,1076,1076,0
|
|
20240807,171000,115397481,1076,1076,1076,1076,0
|
|
20240807,170900,115397481,1076,1076,1076,1076,0
|
|
20240807,170800,115397481,1076,1076,1076,1076,0
|
|
20240807,170700,115397481,1076,1076,1076,1076,0
|
|
20240807,170600,115397481,1076,1076,1076,1076,0
|
|
20240807,170500,115397481,1076,1076,1076,1076,0
|
|
20240807,170400,115397481,1076,1076,1076,1076,0
|
|
20240807,170300,115397481,1076,1076,1076,1076,0
|
|
20240807,170200,115397481,1076,1076,1076,1076,0
|
|
20240807,170100,115397481,1076,1076,1076,1076,0
|
|
20240807,170000,115397481,1076,1076,1076,1076,0
|
|
20240807,165900,115397481,1076,1076,1076,1076,0
|
|
20240807,165800,115397481,1076,1076,1076,1076,0
|
|
20240807,165700,115397481,1076,1076,1076,1076,0
|
|
20240807,165600,115397481,1076,1076,1076,1076,0
|
|
20240807,165500,115397481,1076,1076,1076,1076,0
|
|
20240807,165400,115397481,1076,1076,1076,1076,0
|
|
20240807,165300,115397481,1076,1076,1076,1076,0
|
|
20240807,165200,115397481,1076,1076,1076,1076,0
|
|
20240807,165100,115397481,1076,1076,1076,1076,0
|
|
20240807,165000,115397481,1076,1076,1076,1076,0
|
|
20240807,164900,115397481,1076,1076,1076,1076,0
|
|
20240807,164800,115397481,1076,1076,1076,1076,0
|
|
20240807,164700,115397481,1076,1076,1076,1076,0
|
|
20240807,164600,115397481,1076,1076,1076,1076,3789
|
|
20240807,164500,115397481,1076,1076,1076,1076,0
|
|
20240807,164400,115397481,1076,1076,1076,1076,0
|
|
20240807,164300,115397481,1076,1076,1076,1076,0
|
|
20240807,164200,115397481,1076,1076,1076,1076,0
|
|
20240807,164100,115397481,1076,1076,1076,1076,0
|
|
20240807,164000,115397481,1076,1076,1076,1076,0
|
|
20240807,163900,115397481,1076,1076,1076,1076,0
|
|
20240807,163800,115397481,1076,1076,1076,1076,0
|
|
20240807,163700,115397481,1076,1076,1076,1076,0
|
|
20240807,163600,115397481,1076,1076,1076,1076,0
|
|
20240807,163500,115397481,1076,1076,1076,1076,0
|
|
20240807,163400,115397481,1076,1076,1076,1076,0
|
|
20240807,163300,115397481,1076,1076,1076,1076,0
|
|
20240807,163200,115397481,1076,1076,1076,1076,0
|
|
20240807,163100,115397481,1076,1076,1076,1076,0
|
|
20240807,163000,115397481,1076,1076,1076,1076,0
|
|
20240807,162900,115397481,1076,1076,1076,1076,0
|
|
20240807,162800,115397481,1076,1076,1076,1076,0
|
|
20240807,162700,115397481,1076,1076,1076,1076,0
|
|
20240807,162600,115397481,1076,1076,1076,1076,0
|
|
20240807,162500,115397481,1076,1076,1076,1076,0
|
|
20240807,162400,115397481,1076,1076,1076,1076,0
|
|
20240807,162300,115397481,1076,1076,1076,1076,0
|
|
20240807,162200,115397481,1076,1076,1076,1076,0
|
|
20240807,162100,115397481,1076,1076,1076,1076,0
|
|
20240807,162000,115397481,1076,1076,1076,1076,0
|
|
20240807,161900,115397481,1076,1076,1076,1076,0
|
|
20240807,161800,115397481,1076,1076,1076,1076,0
|
|
20240807,161700,115397481,1076,1076,1076,1076,0
|
|
20240807,161600,115397481,1076,1076,1076,1076,3789
|
|
20240807,161500,115397481,1076,1076,1076,1076,0
|
|
20240807,161400,115397481,1076,1076,1076,1076,0
|
|
20240807,161300,115397481,1076,1076,1076,1076,0
|
|
20240807,161200,115397481,1076,1076,1076,1076,0
|
|
20240807,161100,115397481,1076,1076,1076,1076,0
|
|
20240807,161000,115397481,1076,1076,1076,1076,0
|
|
20240807,160900,115397481,1076,1076,1076,1076,0
|
|
20240807,160800,115397481,1076,1076,1076,1076,0
|
|
20240807,160700,115397481,1076,1076,1076,1076,0
|
|
20240807,160600,115397481,1076,1076,1076,1076,0
|
|
20240807,160500,115397481,1076,1076,1076,1076,0
|
|
20240807,160400,115397481,1076,1076,1076,1076,0
|
|
20240807,160300,115397481,1076,1076,1076,1076,0
|
|
20240807,160200,115397481,1076,1076,1076,1076,0
|
|
20240807,160100,115397481,1076,1076,1076,1076,0
|
|
20240807,160000,115397481,1076,1076,1076,1076,0
|
|
20240807,155900,115397481,1076,1076,1076,1076,0
|
|
20240807,155800,115397481,1076,1076,1076,1076,0
|
|
20240807,155700,115397481,1076,1076,1076,1076,0
|
|
20240807,155600,115397481,1076,1076,1076,1076,0
|
|
20240807,155500,115397481,1076,1076,1076,1076,0
|
|
20240807,155400,115397481,1076,1076,1076,1076,0
|
|
20240807,155300,115397481,1076,1076,1076,1076,0
|
|
20240807,155200,115397481,1076,1076,1076,1076,0
|
|
20240807,155100,115397481,1076,1076,1076,1076,0
|
|
20240807,155000,115397481,1076,1076,1076,1076,0
|
|
20240807,154900,115397481,1076,1076,1076,1076,0
|
|
20240807,154800,115397481,1076,1076,1076,1076,0
|
|
20240807,154700,115397481,1076,1076,1076,1076,0
|
|
20240807,154600,115397481,1076,1076,1076,1076,3789
|
|
20240807,154500,115397481,1076,1076,1076,1076,0
|
|
20240807,154400,115397481,1076,1076,1076,1076,0
|
|
20240807,154300,115397481,1076,1076,1076,1076,0
|
|
20240807,154200,115397481,1076,1076,1076,1076,0
|
|
20240807,154100,115397481,1076,1076,1076,1076,0
|
|
20240807,154000,115397481,1076,1076,1076,1076,0
|
|
20240807,153900,115397481,1076,1076,1076,1076,0
|
|
20240807,153800,115397481,1076,1076,1076,1076,0
|
|
20240807,153700,115397481,1076,1076,1076,1076,0
|
|
20240807,153600,115397481,1076,1076,1076,1076,0
|
|
20240807,153500,115397481,1076,1076,1076,1076,0
|
|
20240807,153400,115397481,1076,1076,1076,1076,0
|
|
20240807,153300,115397481,1076,1076,1076,1076,0
|
|
20240807,153200,115397481,1076,1076,1076,1076,0
|
|
20240807,153100,115397481,1076,1076,1076,1076,0
|
|
20240807,153000,115397481,1076,1076,1076,1076,3789
|
|
20240807,152900,111320517,1084,1084,1084,1084,0
|
|
20240807,152800,111320517,1084,1084,1084,1084,0
|
|
20240807,152700,111320517,1084,1084,1084,1084,0
|
|
20240807,152600,111320517,1084,1084,1084,1084,0
|
|
20240807,152500,111320517,1084,1084,1084,1084,0
|
|
20240807,152400,111320517,1084,1084,1084,1084,0
|
|
20240807,152300,111320517,1084,1084,1084,1084,0
|
|
20240807,152200,111320517,1084,1084,1084,1084,0
|
|
20240807,152100,111320517,1084,1084,1084,1084,0
|
|
20240807,152000,111320517,1084,1084,1084,1084,0
|
|
20240807,151900,111320517,1084,1080,1084,1078,4001
|
|
20240807,151800,107004796,1084,1081,1084,1080,195
|
|
20240807,151700,106794187,1086,1086,1086,1086,0
|
|
20240807,151600,106794187,1086,1086,1086,1086,0
|
|
20240807,151500,106794187,1086,1081,1086,1080,3001
|
|
20240807,151400,103552091,1081,1081,1081,1081,1
|
|
20240807,151300,103551010,1086,1086,1086,1086,0
|
|
20240807,151200,103551010,1086,1086,1086,1086,0
|
|
20240807,151100,103551010,1086,1086,1086,1086,1
|
|
20240807,151000,103549924,1080,1080,1080,1080,0
|
|
20240807,150900,103549924,1080,1080,1080,1080,300
|
|
20240807,150800,103225924,1086,1086,1086,1086,0
|
|
20240807,150700,103225924,1086,1086,1086,1086,0
|
|
20240807,150600,103225924,1086,1086,1086,1086,1
|
|
20240807,150500,103224838,1081,1081,1081,1081,0
|
|
20240807,150400,103224838,1081,1081,1081,1081,585
|
|
20240807,150300,102592453,1081,1081,1081,1081,0
|
|
20240807,150200,102592453,1081,1081,1081,1081,0
|
|
20240807,150100,102592453,1081,1083,1083,1081,622
|
|
20240807,150000,101919899,1084,1084,1084,1084,415
|
|
20240807,145900,101470039,1084,1085,1085,1084,116
|
|
20240807,145800,101344199,1086,1086,1086,1086,0
|
|
20240807,145700,101344199,1086,1087,1087,1086,2782
|
|
20240807,145600,98322199,1094,1094,1094,1094,0
|
|
20240807,145500,98322199,1094,1094,1094,1094,0
|
|
20240807,145400,98322199,1094,1094,1094,1094,0
|
|
20240807,145300,98322199,1094,1094,1094,1094,0
|
|
20240807,145200,98322199,1094,1094,1094,1094,0
|
|
20240807,145100,98322199,1094,1094,1094,1094,0
|
|
20240807,145000,98322199,1094,1094,1094,1094,0
|
|
20240807,144900,98322199,1094,1094,1094,1094,0
|
|
20240807,144800,98322199,1094,1094,1094,1094,0
|
|
20240807,144700,98322199,1094,1094,1094,1094,1
|
|
20240807,144600,98321105,1087,1087,1087,1087,0
|
|
20240807,144500,98321105,1087,1087,1087,1087,130
|
|
20240807,144400,98179795,1095,1095,1095,1095,0
|
|
20240807,144300,98179795,1095,1095,1095,1095,0
|
|
20240807,144200,98179795,1095,1088,1095,1087,501
|
|
20240807,144100,97635100,1095,1095,1095,1095,0
|
|
20240807,144000,97635100,1095,1095,1095,1095,0
|
|
20240807,143900,97635100,1095,1089,1095,1088,318
|
|
20240807,143800,97289043,1090,1090,1090,1090,383
|
|
20240807,143700,96871573,1096,1096,1096,1096,0
|
|
20240807,143600,96871573,1096,1096,1096,1096,0
|
|
20240807,143500,96871573,1096,1096,1096,1096,0
|
|
20240807,143400,96871573,1096,1096,1096,1096,0
|
|
20240807,143300,96871573,1096,1096,1096,1096,0
|
|
20240807,143200,96871573,1096,1096,1096,1096,1
|
|
20240807,143100,96870477,1088,1091,1091,1088,200
|
|
20240807,143000,96652738,1100,1100,1100,1100,0
|
|
20240807,142900,96652738,1100,1100,1100,1100,0
|
|
20240807,142800,96652738,1100,1100,1100,1100,0
|
|
20240807,142700,96652738,1100,1100,1100,1100,0
|
|
20240807,142600,96652738,1100,1100,1100,1100,0
|
|
20240807,142500,96652738,1100,1100,1100,1100,0
|
|
20240807,142400,96652738,1100,1100,1100,1100,0
|
|
20240807,142300,96652738,1100,1100,1100,1100,0
|
|
20240807,142200,96652738,1100,1100,1100,1100,0
|
|
20240807,142100,96652738,1100,1100,1100,1100,0
|
|
20240807,142000,96652738,1100,1100,1100,1100,0
|
|
20240807,141900,96652738,1100,1100,1100,1100,0
|
|
20240807,141800,96652738,1100,1100,1100,1100,0
|
|
20240807,141700,96652738,1100,1100,1100,1100,0
|
|
20240807,141600,96652738,1100,1100,1100,1100,0
|
|
20240807,141500,96652738,1100,1100,1100,1100,0
|
|
20240807,141400,96652738,1100,1100,1100,1100,0
|
|
20240807,141300,96652738,1100,1100,1100,1100,0
|
|
20240807,141200,96652738,1100,1100,1100,1100,0
|
|
20240807,141100,96652738,1100,1100,1100,1100,0
|
|
20240807,141000,96652738,1100,1100,1100,1100,0
|
|
20240807,140900,96652738,1100,1100,1100,1100,0
|
|
20240807,140800,96652738,1100,1100,1100,1100,0
|
|
20240807,140700,96652738,1100,1100,1100,1100,0
|
|
20240807,140600,96652738,1100,1099,1100,1099,501
|
|
20240807,140500,96102138,1099,1099,1099,1099,0
|
|
20240807,140400,96102138,1099,1099,1099,1099,0
|
|
20240807,140300,96102138,1099,1099,1099,1099,0
|
|
20240807,140200,96102138,1099,1099,1099,1099,0
|
|
20240807,140100,96102138,1099,1099,1099,1099,0
|
|
20240807,140000,96102138,1099,1091,1099,1091,51
|
|
20240807,135900,96046489,1091,1091,1091,1091,1000
|
|
20240807,135800,94955489,1100,1100,1100,1100,0
|
|
20240807,135700,94955489,1100,1100,1100,1100,0
|
|
20240807,135600,94955489,1100,1100,1100,1100,0
|
|
20240807,135500,94955489,1100,1100,1100,1100,0
|
|
20240807,135400,94955489,1100,1100,1100,1100,0
|
|
20240807,135300,94955489,1100,1100,1100,1100,0
|
|
20240807,135200,94955489,1100,1100,1100,1100,0
|
|
20240807,135100,94955489,1100,1100,1100,1100,0
|
|
20240807,135000,94955489,1100,1100,1100,1100,0
|
|
20240807,134900,94955489,1100,1100,1100,1100,0
|
|
20240807,134800,94955489,1100,1100,1100,1100,0
|
|
20240807,134700,94955489,1100,1100,1100,1100,500
|
|
20240807,134600,94405489,1100,1100,1100,1100,0
|
|
20240807,134500,94405489,1100,1100,1100,1100,1
|
|
20240807,134400,94404389,1099,1099,1099,1099,1000
|
|
20240807,134300,93305389,1100,1100,1100,1100,0
|
|
20240807,134200,93305389,1100,1100,1100,1100,2000
|
|
20240807,134100,91105389,1099,1097,1099,1097,1000
|
|
20240807,134000,90006939,1099,1099,1099,1099,0
|
|
20240807,133900,90006939,1099,1099,1099,1099,0
|
|
20240807,133800,90006939,1099,1099,1099,1099,0
|
|
20240807,133700,90006939,1099,1099,1099,1099,0
|
|
20240807,133600,90006939,1099,1099,1099,1099,0
|
|
20240807,133500,90006939,1099,1099,1099,1099,0
|
|
20240807,133400,90006939,1099,1099,1099,1099,0
|
|
20240807,133300,90006939,1099,1099,1099,1099,0
|
|
20240807,133200,90006939,1099,1099,1099,1099,0
|
|
20240807,133100,90006939,1099,1099,1099,1099,0
|
|
20240807,133000,90006939,1099,1089,1099,1089,2
|
|
20240807,132900,90004751,1100,1100,1100,1100,0
|
|
20240807,132800,90004751,1100,1100,1100,1100,0
|
|
20240807,132700,90004751,1100,1100,1100,1100,0
|
|
20240807,132600,90004751,1100,1100,1100,1100,0
|
|
20240807,132500,90004751,1100,1100,1100,1100,0
|
|
20240807,132400,90004751,1100,1100,1100,1100,0
|
|
20240807,132300,90004751,1100,1090,1100,1090,7
|
|
20240807,132200,89997086,1090,1089,1090,1089,141
|
|
20240807,132100,89843438,1089,1089,1089,1089,0
|
|
20240807,132000,89843438,1089,1089,1089,1089,1
|
|
20240807,131900,89842349,1078,1093,1093,1078,1486
|
|
20240807,131800,88237242,1100,1095,1100,1094,341
|
|
20240807,131700,87863843,1100,1100,1100,1100,1
|
|
20240807,131600,87862743,1097,1097,1097,1097,1
|
|
20240807,131500,87861646,1099,1099,1099,1099,1
|
|
20240807,131400,87860547,1101,1101,1101,1101,0
|
|
20240807,131300,87860547,1101,1101,1101,1101,0
|
|
20240807,131200,87860547,1101,1101,1101,1101,0
|
|
20240807,131100,87860547,1101,1101,1107,1101,502
|
|
20240807,131000,87307839,1110,1110,1110,1110,0
|
|
20240807,130900,87307839,1110,1110,1110,1110,0
|
|
20240807,130800,87307839,1110,1110,1110,1110,0
|
|
20240807,130700,87307839,1110,1110,1110,1110,0
|
|
20240807,130600,87307839,1110,1111,1111,1109,1030
|
|
20240807,130500,86164558,1112,1108,1112,1108,687
|
|
20240807,130400,85402537,1107,1107,1107,1107,0
|
|
20240807,130300,85402537,1107,1107,1107,1107,0
|
|
20240807,130200,85402537,1107,1105,1108,1105,320
|
|
20240807,130100,85048320,1105,1098,1105,1098,6083
|
|
20240807,130000,78361096,1098,1098,1098,1098,0
|
|
20240807,125900,78361096,1098,1098,1098,1098,0
|
|
20240807,125800,78361096,1098,1098,1098,1098,0
|
|
20240807,125700,78361096,1098,1098,1098,1098,407
|
|
20240807,125600,77914210,1099,1094,1099,1094,2917
|
|
20240807,125500,74715336,1092,1092,1092,1092,1
|
|
20240807,125400,74714244,1093,1093,1093,1093,0
|
|
20240807,125300,74714244,1093,1093,1093,1093,0
|
|
20240807,125200,74714244,1093,1090,1093,1090,1975
|
|
20240807,125100,72561439,1090,1090,1090,1090,0
|
|
20240807,125000,72561439,1090,1090,1090,1090,32
|
|
20240807,124900,72526559,1090,1090,1090,1090,0
|
|
20240807,124800,72526559,1090,1090,1090,1090,0
|
|
20240807,124700,72526559,1090,1090,1090,1090,0
|
|
20240807,124600,72526559,1090,1090,1090,1090,0
|
|
20240807,124500,72526559,1090,1090,1090,1090,0
|
|
20240807,124400,72526559,1090,1090,1090,1090,0
|
|
20240807,124300,72526559,1090,1090,1090,1090,0
|
|
20240807,124200,72526559,1090,1090,1090,1090,1
|
|
20240807,124100,72525469,1089,1089,1089,1089,40
|
|
20240807,124000,72481909,1080,1080,1080,1080,0
|
|
20240807,123900,72481909,1080,1082,1082,1080,1850
|
|
20240807,123800,70483680,1079,1079,1079,1079,0
|
|
20240807,123700,70483680,1079,1087,1087,1079,561
|
|
20240807,123600,69876341,1090,1090,1090,1090,0
|
|
20240807,123500,69876341,1090,1090,1090,1090,1
|
|
20240807,123400,69875251,1086,1090,1090,1086,1645
|
|
20240807,123300,68088752,1091,1092,1092,1091,740
|
|
20240807,123200,67280941,1099,1099,1099,1099,1
|
|
20240807,123100,67279842,1092,1092,1092,1092,0
|
|
20240807,123000,67279842,1092,1092,1092,1092,449
|
|
20240807,122900,66789534,1092,1092,1092,1092,0
|
|
20240807,122800,66789534,1092,1092,1092,1092,0
|
|
20240807,122700,66789534,1092,1092,1092,1092,5
|
|
20240807,122600,66784074,1095,1095,1095,1095,141
|
|
20240807,122500,66629679,1099,1099,1099,1099,1
|
|
20240807,122400,66628580,1095,1095,1095,1095,0
|
|
20240807,122300,66628580,1095,1095,1095,1095,5
|
|
20240807,122200,66623105,1099,1099,1099,1099,500
|
|
20240807,122100,66073605,1099,1099,1099,1099,0
|
|
20240807,122000,66073605,1099,1099,1099,1099,0
|
|
20240807,121900,66073605,1099,1099,1099,1099,0
|
|
20240807,121800,66073605,1099,1099,1099,1099,0
|
|
20240807,121700,66073605,1099,1099,1099,1099,0
|
|
20240807,121600,66073605,1099,1099,1099,1099,0
|
|
20240807,121500,66073605,1099,1097,1099,1097,1001
|
|
20240807,121400,64974333,1098,1098,1098,1098,0
|
|
20240807,121300,64974333,1098,1098,1098,1098,0
|
|
20240807,121200,64974333,1098,1098,1098,1098,0
|
|
20240807,121100,64974333,1098,1098,1098,1098,0
|
|
20240807,121000,64974333,1098,1098,1098,1098,0
|
|
20240807,120900,64974333,1098,1098,1098,1098,0
|
|
20240807,120800,64974333,1098,1098,1098,1098,100
|
|
20240807,120700,64864533,1098,1098,1098,1098,0
|
|
20240807,120600,64864533,1098,1098,1098,1098,2
|
|
20240807,120500,64862337,1091,1091,1091,1091,0
|
|
20240807,120400,64862337,1091,1097,1097,1091,2
|
|
20240807,120300,64860149,1099,1095,1099,1095,105
|
|
20240807,120200,64745138,1095,1095,1095,1095,0
|
|
20240807,120100,64745138,1095,1095,1095,1095,0
|
|
20240807,120000,64745138,1095,1095,1095,1095,0
|
|
20240807,115900,64745138,1095,1094,1095,1094,5000
|
|
20240807,115800,59270178,1095,1095,1095,1095,0
|
|
20240807,115700,59270178,1095,1095,1095,1095,0
|
|
20240807,115600,59270178,1095,1095,1095,1095,0
|
|
20240807,115500,59270178,1095,1095,1095,1095,500
|
|
20240807,115400,58722678,1095,1094,1095,1094,210
|
|
20240807,115300,58492780,1094,1094,1094,1094,1
|
|
20240807,115200,58491686,1090,1090,1090,1090,4
|
|
20240807,115100,58487326,1095,1095,1095,1095,0
|
|
20240807,115000,58487326,1095,1095,1095,1095,0
|
|
20240807,114900,58487326,1095,1095,1095,1095,0
|
|
20240807,114800,58487326,1095,1095,1095,1095,0
|
|
20240807,114700,58487326,1095,1095,1095,1095,0
|
|
20240807,114600,58487326,1095,1095,1095,1095,0
|
|
20240807,114500,58487326,1095,1095,1095,1095,5
|
|
20240807,114400,58481851,1086,1095,1095,1086,2272
|
|
20240807,114300,55994029,1095,1093,1095,1086,99
|
|
20240807,114200,55885662,1095,1095,1095,1095,0
|
|
20240807,114100,55885662,1095,1091,1095,1091,20
|
|
20240807,114000,55863805,1091,1091,1091,1091,0
|
|
20240807,113900,55863805,1091,1091,1091,1091,0
|
|
20240807,113800,55863805,1091,1091,1091,1091,1
|
|
20240807,113700,55862714,1090,1090,1090,1090,110
|
|
20240807,113600,55742814,1090,1087,1090,1087,1000
|
|
20240807,113500,54654391,1088,1088,1088,1088,0
|
|
20240807,113400,54654391,1088,1083,1088,1083,8983
|
|
20240807,113300,44903357,1083,1083,1083,1083,856
|
|
20240807,113200,43976309,1085,1085,1085,1085,0
|
|
20240807,113100,43976309,1085,1085,1085,1085,1
|
|
20240807,113000,43975224,1083,1083,1083,1083,0
|
|
20240807,112900,43975224,1083,1083,1083,1083,0
|
|
20240807,112800,43975224,1083,1083,1083,1083,0
|
|
20240807,112700,43975224,1083,1083,1083,1083,0
|
|
20240807,112600,43975224,1083,1083,1083,1083,0
|
|
20240807,112500,43975224,1083,1083,1083,1083,0
|
|
20240807,112400,43975224,1083,1083,1083,1083,0
|
|
20240807,112300,43975224,1083,1080,1083,1080,3001
|
|
20240807,112200,40734141,1081,1080,1081,1080,3354
|
|
20240807,112100,37111520,1080,1080,1080,1080,59
|
|
20240807,112000,37047800,1079,1079,1079,1079,4068
|
|
20240807,111900,32658428,1079,1078,1079,1078,1700
|
|
20240807,111800,30824324,1078,1078,1078,1078,0
|
|
20240807,111700,30824324,1078,1078,1078,1078,0
|
|
20240807,111600,30824324,1078,1077,1078,1077,975
|
|
20240807,111500,29774045,1077,1077,1077,1077,0
|
|
20240807,111400,29774045,1077,1077,1077,1077,0
|
|
20240807,111300,29774045,1077,1077,1077,1077,0
|
|
20240807,111200,29774045,1077,1074,1077,1074,10
|
|
20240807,111100,29763302,1074,1074,1074,1074,0
|
|
20240807,111000,29763302,1074,1074,1074,1074,1
|
|
20240807,110900,29762228,1070,1070,1070,1070,2902
|
|
20240807,110800,26657088,1070,1070,1070,1070,0
|
|
20240807,110700,26657088,1070,1070,1070,1070,0
|
|
20240807,110600,26657088,1070,1071,1071,1070,2095
|
|
20240807,110500,24415383,1071,1071,1071,1071,29
|
|
20240807,110400,24384324,1075,1075,1075,1075,0
|
|
20240807,110300,24384324,1075,1075,1075,1075,0
|
|
20240807,110200,24384324,1075,1075,1075,1075,0
|
|
20240807,110100,24384324,1075,1075,1075,1075,0
|
|
20240807,110000,24384324,1075,1075,1075,1075,0
|
|
20240807,105900,24384324,1075,1075,1075,1075,0
|
|
20240807,105800,24384324,1075,1075,1075,1075,1
|
|
20240807,105700,24383249,1074,1074,1074,1074,0
|
|
20240807,105600,24383249,1074,1074,1074,1074,0
|
|
20240807,105500,24383249,1074,1074,1074,1074,1
|
|
20240807,105400,24382175,1075,1075,1075,1075,1
|
|
20240807,105300,24381100,1074,1074,1074,1074,1
|
|
20240807,105200,24380026,1075,1075,1075,1075,1
|
|
20240807,105100,24378951,1078,1070,1078,1070,3817
|
|
20240807,105000,20275873,1075,1075,1075,1075,0
|
|
20240807,104900,20275873,1075,1075,1075,1075,0
|
|
20240807,104800,20275873,1075,1075,1075,1075,0
|
|
20240807,104700,20275873,1075,1075,1075,1075,0
|
|
20240807,104600,20275873,1075,1075,1075,1075,0
|
|
20240807,104500,20275873,1075,1076,1077,1075,1250
|
|
20240807,104400,18932086,1076,1074,1076,1074,1285
|
|
20240807,104300,17550802,1074,1074,1074,1074,0
|
|
20240807,104200,17550802,1074,1074,1074,1074,0
|
|
20240807,104100,17550802,1074,1074,1074,1074,0
|
|
20240807,104000,17550802,1074,1074,1074,1074,0
|
|
20240807,103900,17550802,1074,1074,1074,1074,0
|
|
20240807,103800,17550802,1074,1074,1074,1074,147
|
|
20240807,103700,17392924,1074,1074,1074,1074,3
|
|
20240807,103600,17389702,1074,1074,1074,1074,0
|
|
20240807,103500,17389702,1074,1074,1074,1074,0
|
|
20240807,103400,17389702,1074,1074,1074,1074,0
|
|
20240807,103300,17389702,1074,1074,1074,1074,0
|
|
20240807,103200,17389702,1074,1074,1074,1074,0
|
|
20240807,103100,17389702,1074,1074,1074,1074,3
|
|
20240807,103000,17386480,1074,1074,1074,1074,0
|
|
20240807,102900,17386480,1074,1074,1074,1074,0
|
|
20240807,102800,17386480,1074,1074,1074,1074,1
|
|
20240807,102700,17385406,1073,1073,1073,1073,0
|
|
20240807,102600,17385406,1073,1073,1073,1073,0
|
|
20240807,102500,17385406,1073,1072,1073,1072,124
|
|
20240807,102400,17252426,1072,1072,1072,1072,0
|
|
20240807,102300,17252426,1072,1072,1072,1072,0
|
|
20240807,102200,17252426,1072,1072,1072,1072,0
|
|
20240807,102100,17252426,1072,1072,1072,1072,107
|
|
20240807,102000,17137722,1072,1072,1072,1072,0
|
|
20240807,101900,17137722,1072,1072,1072,1072,0
|
|
20240807,101800,17137722,1072,1071,1072,1067,4037
|
|
20240807,101700,12828084,1072,1072,1072,1072,1
|
|
20240807,101600,12827012,1069,1070,1070,1069,11
|
|
20240807,101500,12815243,1071,1071,1071,1071,631
|
|
20240807,101400,12139442,1071,1071,1071,1071,0
|
|
20240807,101300,12139442,1071,1071,1071,1071,0
|
|
20240807,101200,12139442,1071,1071,1071,1071,0
|
|
20240807,101100,12139442,1071,1071,1071,1071,0
|
|
20240807,101000,12139442,1071,1071,1071,1071,0
|
|
20240807,100900,12139442,1071,1071,1071,1071,0
|
|
20240807,100800,12139442,1071,1071,1071,1071,0
|
|
20240807,100700,12139442,1071,1071,1071,1071,0
|
|
20240807,100600,12139442,1071,1071,1071,1071,0
|
|
20240807,100500,12139442,1071,1071,1071,1071,10
|
|
20240807,100400,12128732,1071,1071,1071,1071,5
|
|
20240807,100300,12123377,1069,1069,1069,1069,0
|
|
20240807,100200,12123377,1069,1069,1069,1069,1
|
|
20240807,100100,12122308,1070,1070,1070,1070,0
|
|
20240807,100000,12122308,1070,1069,1071,1069,35
|
|
20240807,095900,12084890,1066,1069,1069,1066,587
|
|
20240807,095800,11459110,1069,1069,1069,1069,0
|
|
20240807,095700,11459110,1069,1069,1069,1069,9
|
|
20240807,095600,11449489,1069,1069,1069,1069,50
|
|
20240807,095500,11396039,1069,1069,1069,1069,5
|
|
20240807,095400,11390694,1068,1068,1068,1068,0
|
|
20240807,095300,11390694,1068,1068,1068,1068,5
|
|
20240807,095200,11385354,1069,1069,1069,1069,0
|
|
20240807,095100,11385354,1069,1069,1069,1069,0
|
|
20240807,095000,11385354,1069,1069,1069,1069,0
|
|
20240807,094900,11385354,1069,1069,1069,1069,0
|
|
20240807,094800,11385354,1069,1069,1069,1069,0
|
|
20240807,094700,11385354,1069,1069,1069,1069,0
|
|
20240807,094600,11385354,1069,1069,1069,1069,0
|
|
20240807,094500,11385354,1069,1069,1069,1069,0
|
|
20240807,094400,11385354,1069,1069,1069,1069,0
|
|
20240807,094300,11385354,1069,1069,1069,1069,0
|
|
20240807,094200,11385354,1069,1066,1069,1066,244
|
|
20240807,094100,11125247,1069,1069,1069,1069,1
|
|
20240807,094000,11124178,1068,1066,1068,1066,170
|
|
20240807,093900,10942720,1064,1065,1065,1064,900
|
|
20240807,093800,9984476,1069,1069,1069,1069,0
|
|
20240807,093700,9984476,1069,1063,1069,1063,3
|
|
20240807,093600,9981281,1072,1072,1072,1072,0
|
|
20240807,093500,9981281,1072,1072,1072,1072,0
|
|
20240807,093400,9981281,1072,1062,1072,1056,1004
|
|
20240807,093300,8919441,1073,1065,1073,1055,1155
|
|
20240807,093200,7697313,1073,1073,1073,1073,0
|
|
20240807,093100,7697313,1073,1073,1073,1073,1
|
|
20240807,093000,7696240,1073,1073,1073,1073,0
|
|
20240807,092900,7696240,1073,1073,1073,1073,0
|
|
20240807,092800,7696240,1073,1073,1073,1073,0
|
|
20240807,092700,7696240,1073,1073,1073,1073,0
|
|
20240807,092600,7696240,1073,1073,1073,1073,8
|
|
20240807,092500,7687656,1073,1073,1073,1073,0
|
|
20240807,092400,7687656,1073,1066,1073,1066,1336
|
|
20240807,092300,6263473,1073,1070,1073,1070,71
|
|
20240807,092200,6187500,1073,1073,1073,1073,0
|
|
20240807,092100,6187500,1073,1073,1073,1073,0
|
|
20240807,092000,6187500,1073,1073,1073,1073,0
|
|
20240807,091900,6187500,1073,1073,1073,1073,0
|
|
20240807,091800,6187500,1073,1073,1073,1073,0
|
|
20240807,091700,6187500,1073,1073,1073,1073,0
|
|
20240807,091600,6187500,1073,1073,1073,1073,0
|
|
20240807,091500,6187500,1073,1073,1073,1073,0
|
|
20240807,091400,6187500,1073,1073,1073,1073,1
|
|
20240807,091300,6186427,1073,1072,1073,1072,576
|
|
20240807,091200,5568954,1072,1072,1072,1072,100
|
|
20240807,091100,5461754,1072,1072,1072,1072,1
|
|
20240807,091000,5460682,1072,1072,1072,1072,0
|
|
20240807,090900,5460682,1072,1072,1072,1072,120
|
|
20240807,090800,5332042,1072,1072,1072,1072,0
|
|
20240807,090700,5332042,1072,1072,1072,1072,1
|
|
20240807,090600,5330970,1072,1072,1072,1072,149
|
|
20240807,090500,5171242,1073,1073,1073,1073,0
|
|
20240807,090400,5171242,1073,1073,1073,1073,0
|
|
20240807,090300,5171242,1073,1067,1073,1067,1141
|
|
20240807,090200,3953789,1067,1073,1073,1066,1908
|
|
20240807,090100,1917005,1075,1075,1075,1075,0
|
|
20240807,090000,1917005,1075,1067,1075,1067,1796
|