589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184600,172684110,1065,1065,1065,1065,743
|
|
20240808,184500,172684110,1065,1065,1065,1065,0
|
|
20240808,184400,172684110,1065,1065,1065,1065,0
|
|
20240808,184300,172684110,1065,1065,1065,1065,0
|
|
20240808,184200,172684110,1065,1065,1065,1065,0
|
|
20240808,184100,172684110,1065,1065,1065,1065,0
|
|
20240808,184000,172684110,1065,1065,1065,1065,0
|
|
20240808,183900,172684110,1065,1065,1065,1065,0
|
|
20240808,183800,172684110,1065,1065,1065,1065,0
|
|
20240808,183700,172684110,1065,1065,1065,1065,0
|
|
20240808,183600,172684110,1065,1065,1065,1065,0
|
|
20240808,183500,172684110,1065,1065,1065,1065,0
|
|
20240808,183400,172684110,1065,1065,1065,1065,0
|
|
20240808,183300,172684110,1065,1065,1065,1065,0
|
|
20240808,183200,172684110,1065,1065,1065,1065,0
|
|
20240808,183100,172684110,1065,1065,1065,1065,0
|
|
20240808,183000,172684110,1065,1065,1065,1065,0
|
|
20240808,182900,172684110,1065,1065,1065,1065,0
|
|
20240808,182800,172684110,1065,1065,1065,1065,0
|
|
20240808,182700,172684110,1065,1065,1065,1065,0
|
|
20240808,182600,172684110,1065,1065,1065,1065,0
|
|
20240808,182500,172684110,1065,1065,1065,1065,0
|
|
20240808,182400,172684110,1065,1065,1065,1065,0
|
|
20240808,182300,172684110,1065,1065,1065,1065,0
|
|
20240808,182200,172684110,1065,1065,1065,1065,0
|
|
20240808,182100,172684110,1065,1065,1065,1065,0
|
|
20240808,182000,172684110,1065,1065,1065,1065,0
|
|
20240808,181900,172684110,1065,1065,1065,1065,0
|
|
20240808,181800,172684110,1065,1065,1065,1065,0
|
|
20240808,181700,172684110,1065,1065,1065,1065,0
|
|
20240808,181600,172684110,1065,1065,1065,1065,743
|
|
20240808,181500,172684110,1065,1065,1065,1065,0
|
|
20240808,181400,172684110,1065,1065,1065,1065,0
|
|
20240808,181300,172684110,1065,1065,1065,1065,0
|
|
20240808,181200,172684110,1065,1065,1065,1065,0
|
|
20240808,181100,172684110,1065,1065,1065,1065,0
|
|
20240808,181000,172684110,1065,1065,1065,1065,0
|
|
20240808,180900,172684110,1065,1065,1065,1065,0
|
|
20240808,180800,172684110,1065,1065,1065,1065,0
|
|
20240808,180700,172684110,1065,1065,1065,1065,0
|
|
20240808,180600,172684110,1065,1065,1065,1065,0
|
|
20240808,180500,172684110,1065,1065,1065,1065,0
|
|
20240808,180400,172684110,1065,1065,1065,1065,0
|
|
20240808,180300,172684110,1065,1065,1065,1065,0
|
|
20240808,180200,172684110,1065,1065,1065,1065,0
|
|
20240808,180100,172684110,1065,1065,1065,1065,0
|
|
20240808,180000,172684110,1065,1065,1065,1065,0
|
|
20240808,175900,172684110,1065,1065,1065,1065,0
|
|
20240808,175800,172684110,1065,1065,1065,1065,0
|
|
20240808,175700,172684110,1065,1065,1065,1065,0
|
|
20240808,175600,172684110,1065,1065,1065,1065,0
|
|
20240808,175500,172684110,1065,1065,1065,1065,0
|
|
20240808,175400,172684110,1065,1065,1065,1065,0
|
|
20240808,175300,172684110,1065,1065,1065,1065,0
|
|
20240808,175200,172684110,1065,1065,1065,1065,0
|
|
20240808,175100,172684110,1065,1065,1065,1065,0
|
|
20240808,175000,172684110,1065,1065,1065,1065,0
|
|
20240808,174900,172684110,1065,1065,1065,1065,0
|
|
20240808,174800,172684110,1065,1065,1065,1065,0
|
|
20240808,174700,172684110,1065,1065,1065,1065,0
|
|
20240808,174600,172684110,1065,1065,1065,1065,743
|
|
20240808,174500,172684110,1065,1065,1065,1065,0
|
|
20240808,174400,172684110,1065,1065,1065,1065,0
|
|
20240808,174300,172684110,1065,1065,1065,1065,0
|
|
20240808,174200,172684110,1065,1065,1065,1065,0
|
|
20240808,174100,172684110,1065,1065,1065,1065,0
|
|
20240808,174000,172684110,1065,1065,1065,1065,0
|
|
20240808,173900,172684110,1065,1065,1065,1065,0
|
|
20240808,173800,172684110,1065,1065,1065,1065,0
|
|
20240808,173700,172684110,1065,1065,1065,1065,0
|
|
20240808,173600,172684110,1065,1065,1065,1065,0
|
|
20240808,173500,172684110,1065,1065,1065,1065,0
|
|
20240808,173400,172684110,1065,1065,1065,1065,0
|
|
20240808,173300,172684110,1065,1065,1065,1065,0
|
|
20240808,173200,172684110,1065,1065,1065,1065,0
|
|
20240808,173100,172684110,1065,1065,1065,1065,0
|
|
20240808,173000,172684110,1065,1065,1065,1065,0
|
|
20240808,172900,172684110,1065,1065,1065,1065,0
|
|
20240808,172800,172684110,1065,1065,1065,1065,0
|
|
20240808,172700,172684110,1065,1065,1065,1065,0
|
|
20240808,172600,172684110,1065,1065,1065,1065,0
|
|
20240808,172500,172684110,1065,1065,1065,1065,0
|
|
20240808,172400,172684110,1065,1065,1065,1065,0
|
|
20240808,172300,172684110,1065,1065,1065,1065,0
|
|
20240808,172200,172684110,1065,1065,1065,1065,0
|
|
20240808,172100,172684110,1065,1065,1065,1065,0
|
|
20240808,172000,172684110,1065,1065,1065,1065,0
|
|
20240808,171900,172684110,1065,1065,1065,1065,0
|
|
20240808,171800,172684110,1065,1065,1065,1065,0
|
|
20240808,171700,172684110,1065,1065,1065,1065,0
|
|
20240808,171600,172684110,1065,1065,1065,1065,743
|
|
20240808,171500,172684110,1065,1065,1065,1065,0
|
|
20240808,171400,172684110,1065,1065,1065,1065,0
|
|
20240808,171300,172684110,1065,1065,1065,1065,0
|
|
20240808,171200,172684110,1065,1065,1065,1065,0
|
|
20240808,171100,172684110,1065,1065,1065,1065,0
|
|
20240808,171000,172684110,1065,1065,1065,1065,0
|
|
20240808,170900,172684110,1065,1065,1065,1065,0
|
|
20240808,170800,172684110,1065,1065,1065,1065,0
|
|
20240808,170700,172684110,1065,1065,1065,1065,0
|
|
20240808,170600,172684110,1065,1065,1065,1065,0
|
|
20240808,170500,172684110,1065,1065,1065,1065,0
|
|
20240808,170400,172684110,1065,1065,1065,1065,0
|
|
20240808,170300,172684110,1065,1065,1065,1065,0
|
|
20240808,170200,172684110,1065,1065,1065,1065,0
|
|
20240808,170100,172684110,1065,1065,1065,1065,0
|
|
20240808,170000,172684110,1065,1065,1065,1065,0
|
|
20240808,165900,172684110,1065,1065,1065,1065,0
|
|
20240808,165800,172684110,1065,1065,1065,1065,0
|
|
20240808,165700,172684110,1065,1065,1065,1065,0
|
|
20240808,165600,172684110,1065,1065,1065,1065,0
|
|
20240808,165500,172684110,1065,1065,1065,1065,0
|
|
20240808,165400,172684110,1065,1065,1065,1065,0
|
|
20240808,165300,172684110,1065,1065,1065,1065,0
|
|
20240808,165200,172684110,1065,1065,1065,1065,0
|
|
20240808,165100,172684110,1065,1065,1065,1065,0
|
|
20240808,165000,172684110,1065,1065,1065,1065,0
|
|
20240808,164900,172684110,1065,1065,1065,1065,0
|
|
20240808,164800,172684110,1065,1065,1065,1065,0
|
|
20240808,164700,172684110,1065,1065,1065,1065,0
|
|
20240808,164600,172684110,1065,1065,1065,1065,743
|
|
20240808,164500,172684110,1065,1065,1065,1065,0
|
|
20240808,164400,172684110,1065,1065,1065,1065,0
|
|
20240808,164300,172684110,1065,1065,1065,1065,0
|
|
20240808,164200,172684110,1065,1065,1065,1065,0
|
|
20240808,164100,172684110,1065,1065,1065,1065,0
|
|
20240808,164000,172684110,1065,1065,1065,1065,0
|
|
20240808,163900,172684110,1065,1065,1065,1065,0
|
|
20240808,163800,172684110,1065,1065,1065,1065,0
|
|
20240808,163700,172684110,1065,1065,1065,1065,0
|
|
20240808,163600,172684110,1065,1065,1065,1065,0
|
|
20240808,163500,172684110,1065,1065,1065,1065,0
|
|
20240808,163400,172684110,1065,1065,1065,1065,0
|
|
20240808,163300,172684110,1065,1065,1065,1065,0
|
|
20240808,163200,172684110,1065,1065,1065,1065,0
|
|
20240808,163100,172684110,1065,1065,1065,1065,0
|
|
20240808,163000,172684110,1065,1065,1065,1065,0
|
|
20240808,162900,172684110,1065,1065,1065,1065,0
|
|
20240808,162800,172684110,1065,1065,1065,1065,0
|
|
20240808,162700,172684110,1065,1065,1065,1065,0
|
|
20240808,162600,172684110,1065,1065,1065,1065,0
|
|
20240808,162500,172684110,1065,1065,1065,1065,0
|
|
20240808,162400,172684110,1065,1065,1065,1065,0
|
|
20240808,162300,172684110,1065,1065,1065,1065,0
|
|
20240808,162200,172684110,1065,1065,1065,1065,0
|
|
20240808,162100,172684110,1065,1065,1065,1065,0
|
|
20240808,162000,172684110,1065,1065,1065,1065,0
|
|
20240808,161900,172684110,1065,1065,1065,1065,0
|
|
20240808,161800,172684110,1065,1065,1065,1065,0
|
|
20240808,161700,172684110,1065,1065,1065,1065,0
|
|
20240808,161600,172684110,1065,1065,1065,1065,743
|
|
20240808,161500,172684110,1065,1065,1065,1065,0
|
|
20240808,161400,172684110,1065,1065,1065,1065,0
|
|
20240808,161300,172684110,1065,1065,1065,1065,0
|
|
20240808,161200,172684110,1065,1065,1065,1065,0
|
|
20240808,161100,172684110,1065,1065,1065,1065,0
|
|
20240808,161000,172684110,1065,1065,1065,1065,0
|
|
20240808,160900,172684110,1065,1065,1065,1065,0
|
|
20240808,160800,172684110,1065,1065,1065,1065,0
|
|
20240808,160700,172684110,1065,1065,1065,1065,0
|
|
20240808,160600,172684110,1065,1065,1065,1065,0
|
|
20240808,160500,172684110,1065,1065,1065,1065,0
|
|
20240808,160400,172684110,1065,1065,1065,1065,0
|
|
20240808,160300,172684110,1065,1065,1065,1065,0
|
|
20240808,160200,172684110,1065,1065,1065,1065,0
|
|
20240808,160100,172684110,1065,1065,1065,1065,0
|
|
20240808,160000,172684110,1065,1065,1065,1065,0
|
|
20240808,155900,172684110,1065,1065,1065,1065,0
|
|
20240808,155800,172684110,1065,1065,1065,1065,0
|
|
20240808,155700,172684110,1065,1065,1065,1065,0
|
|
20240808,155600,172684110,1065,1065,1065,1065,0
|
|
20240808,155500,172684110,1065,1065,1065,1065,0
|
|
20240808,155400,172684110,1065,1065,1065,1065,0
|
|
20240808,155300,172684110,1065,1065,1065,1065,0
|
|
20240808,155200,172684110,1065,1065,1065,1065,0
|
|
20240808,155100,172684110,1065,1065,1065,1065,0
|
|
20240808,155000,172684110,1065,1065,1065,1065,0
|
|
20240808,154900,172684110,1065,1065,1065,1065,0
|
|
20240808,154800,172684110,1065,1065,1065,1065,0
|
|
20240808,154700,172684110,1065,1065,1065,1065,0
|
|
20240808,154600,172684110,1065,1065,1065,1065,743
|
|
20240808,154500,172684110,1065,1065,1065,1065,0
|
|
20240808,154400,172684110,1065,1065,1065,1065,0
|
|
20240808,154300,172684110,1065,1065,1065,1065,0
|
|
20240808,154200,172684110,1065,1065,1065,1065,0
|
|
20240808,154100,172684110,1065,1065,1065,1065,0
|
|
20240808,154000,172684110,1065,1065,1065,1065,0
|
|
20240808,153900,172684110,1065,1065,1065,1065,0
|
|
20240808,153800,172684110,1065,1065,1065,1065,0
|
|
20240808,153700,172684110,1065,1065,1065,1065,0
|
|
20240808,153600,172684110,1065,1065,1065,1065,0
|
|
20240808,153500,172684110,1065,1065,1065,1065,0
|
|
20240808,153400,172684110,1065,1065,1065,1065,0
|
|
20240808,153300,172684110,1065,1065,1065,1065,0
|
|
20240808,153200,172684110,1065,1065,1065,1065,0
|
|
20240808,153100,172684110,1065,1065,1065,1065,0
|
|
20240808,153000,172684110,1065,1065,1065,1065,743
|
|
20240808,152900,171892815,1070,1070,1070,1070,0
|
|
20240808,152800,171892815,1070,1070,1070,1070,0
|
|
20240808,152700,171892815,1070,1070,1070,1070,0
|
|
20240808,152600,171892815,1070,1070,1070,1070,0
|
|
20240808,152500,171892815,1070,1070,1070,1070,0
|
|
20240808,152400,171892815,1070,1070,1070,1070,0
|
|
20240808,152300,171892815,1070,1070,1070,1070,0
|
|
20240808,152200,171892815,1070,1070,1070,1070,0
|
|
20240808,152100,171892815,1070,1070,1070,1070,0
|
|
20240808,152000,171892815,1070,1070,1070,1070,0
|
|
20240808,151900,171892815,1070,1070,1070,1070,501
|
|
20240808,151800,171356745,1070,1070,1070,1070,0
|
|
20240808,151700,171356745,1070,1061,1070,1061,121
|
|
20240808,151600,171228355,1071,1063,1071,1060,1501
|
|
20240808,151500,169636187,1072,1072,1072,1072,0
|
|
20240808,151400,169636187,1072,1072,1072,1072,0
|
|
20240808,151300,169636187,1072,1064,1072,1064,618
|
|
20240808,151200,168978627,1064,1063,1064,1063,379
|
|
20240808,151100,168575674,1068,1068,1068,1068,1
|
|
20240808,151000,168574606,1071,1071,1071,1071,0
|
|
20240808,150900,168574606,1071,1071,1071,1071,0
|
|
20240808,150800,168574606,1071,1071,1071,1071,0
|
|
20240808,150700,168574606,1071,1071,1071,1071,0
|
|
20240808,150600,168574606,1071,1071,1071,1071,0
|
|
20240808,150500,168574606,1071,1071,1071,1071,0
|
|
20240808,150400,168574606,1071,1071,1071,1071,1
|
|
20240808,150300,168573535,1065,1066,1066,1060,7440
|
|
20240808,150200,160676692,1076,1076,1076,1076,0
|
|
20240808,150100,160676692,1076,1076,1076,1076,0
|
|
20240808,150000,160676692,1076,1073,1076,1073,3
|
|
20240808,145900,160673468,1063,1067,1067,1063,55
|
|
20240808,145800,160614954,1077,1077,1077,1077,0
|
|
20240808,145700,160614954,1077,1077,1077,1077,0
|
|
20240808,145600,160614954,1077,1077,1077,1077,0
|
|
20240808,145500,160614954,1077,1077,1077,1077,0
|
|
20240808,145400,160614954,1077,1077,1077,1077,0
|
|
20240808,145300,160614954,1077,1077,1077,1077,0
|
|
20240808,145200,160614954,1077,1077,1077,1077,0
|
|
20240808,145100,160614954,1077,1077,1077,1077,0
|
|
20240808,145000,160614954,1077,1077,1077,1077,0
|
|
20240808,144900,160614954,1077,1077,1077,1077,0
|
|
20240808,144800,160614954,1077,1077,1077,1077,0
|
|
20240808,144700,160614954,1077,1077,1077,1077,0
|
|
20240808,144600,160614954,1077,1077,1077,1077,0
|
|
20240808,144500,160614954,1077,1077,1077,1077,500
|
|
20240808,144400,160076454,1077,1077,1077,1077,0
|
|
20240808,144300,160076454,1077,1067,1077,1060,2589
|
|
20240808,144200,157322819,1078,1067,1078,1066,571
|
|
20240808,144100,156713854,1074,1074,1074,1074,0
|
|
20240808,144000,156713854,1074,1074,1074,1067,45
|
|
20240808,143900,156665825,1067,1075,1075,1067,5001
|
|
20240808,143800,151327086,1076,1076,1076,1076,0
|
|
20240808,143700,151327086,1076,1076,1076,1076,5
|
|
20240808,143600,151321706,1076,1076,1076,1076,0
|
|
20240808,143500,151321706,1076,1076,1076,1076,86
|
|
20240808,143400,151229170,1076,1076,1076,1076,0
|
|
20240808,143300,151229170,1076,1076,1076,1076,0
|
|
20240808,143200,151229170,1076,1073,1077,1073,215
|
|
20240808,143100,150998171,1067,1079,1079,1067,1543
|
|
20240808,143000,149345897,1080,1080,1080,1080,0
|
|
20240808,142900,149345897,1080,1078,1080,1070,5002
|
|
20240808,142800,143984866,1080,1079,1080,1079,142
|
|
20240808,142700,143831515,1079,1080,1080,1079,1569
|
|
20240808,142600,142136996,1091,1091,1091,1091,0
|
|
20240808,142500,142136996,1091,1081,1091,1081,1101
|
|
20240808,142400,140946805,1093,1093,1093,1093,0
|
|
20240808,142300,140946805,1093,1088,1093,1082,5001
|
|
20240808,142200,135517560,1098,1098,1098,1098,0
|
|
20240808,142100,135517560,1098,1098,1098,1098,0
|
|
20240808,142000,135517560,1098,1098,1098,1098,0
|
|
20240808,141900,135517560,1098,1093,1098,1087,3001
|
|
20240808,141800,132243070,1099,1099,1099,1099,0
|
|
20240808,141700,132243070,1099,1099,1099,1099,0
|
|
20240808,141600,132243070,1099,1099,1099,1099,777
|
|
20240808,141500,131389147,1099,1100,1100,1099,80
|
|
20240808,141400,131301177,1100,1100,1100,1100,0
|
|
20240808,141300,131301177,1100,1100,1100,1100,0
|
|
20240808,141200,131301177,1100,1100,1100,1100,0
|
|
20240808,141100,131301177,1100,1100,1100,1100,0
|
|
20240808,141000,131301177,1100,1100,1100,1100,0
|
|
20240808,140900,131301177,1100,1100,1100,1100,1
|
|
20240808,140800,131300077,1099,1099,1099,1099,50
|
|
20240808,140700,131245127,1102,1102,1102,1102,0
|
|
20240808,140600,131245127,1102,1102,1102,1102,0
|
|
20240808,140500,131245127,1102,1102,1102,1102,0
|
|
20240808,140400,131245127,1102,1102,1102,1102,0
|
|
20240808,140300,131245127,1102,1102,1102,1102,0
|
|
20240808,140200,131245127,1102,1102,1102,1102,0
|
|
20240808,140100,131245127,1102,1102,1102,1102,6
|
|
20240808,140000,131238515,1102,1102,1102,1102,0
|
|
20240808,135900,131238515,1102,1102,1102,1102,0
|
|
20240808,135800,131238515,1102,1102,1102,1102,0
|
|
20240808,135700,131238515,1102,1102,1102,1102,0
|
|
20240808,135600,131238515,1102,1102,1102,1102,0
|
|
20240808,135500,131238515,1102,1102,1102,1102,0
|
|
20240808,135400,131238515,1102,1102,1102,1102,0
|
|
20240808,135300,131238515,1102,1102,1102,1102,0
|
|
20240808,135200,131238515,1102,1102,1102,1102,88
|
|
20240808,135100,131141539,1102,1102,1102,1102,0
|
|
20240808,135000,131141539,1102,1102,1102,1102,0
|
|
20240808,134900,131141539,1102,1102,1102,1102,0
|
|
20240808,134800,131141539,1102,1102,1102,1102,10
|
|
20240808,134700,131130519,1102,1102,1102,1102,0
|
|
20240808,134600,131130519,1102,1102,1102,1102,1
|
|
20240808,134500,131129417,1099,1099,1099,1099,0
|
|
20240808,134400,131129417,1099,1099,1099,1099,100
|
|
20240808,134300,131019517,1099,1099,1099,1099,2000
|
|
20240808,134200,128821517,1102,1100,1102,1100,319
|
|
20240808,134100,128470615,1100,1100,1100,1100,400
|
|
20240808,134000,128030615,1100,1099,1100,1099,311
|
|
20240808,133900,127688806,1100,1099,1100,1099,1333
|
|
20240808,133800,126222839,1099,1099,1099,1099,1
|
|
20240808,133700,126221740,1093,1093,1093,1093,46
|
|
20240808,133600,126171462,1099,1093,1099,1093,479
|
|
20240808,133500,125647909,1093,1094,1094,1093,45
|
|
20240808,133400,125598702,1100,1100,1100,1100,0
|
|
20240808,133300,125598702,1100,1100,1100,1100,1
|
|
20240808,133200,125597602,1094,1100,1100,1094,16
|
|
20240808,133100,125580080,1100,1100,1100,1100,0
|
|
20240808,133000,125580080,1100,1099,1100,1099,18
|
|
20240808,132900,125560294,1094,1094,1094,1094,0
|
|
20240808,132800,125560294,1094,1094,1094,1094,416
|
|
20240808,132700,125105190,1094,1094,1094,1094,0
|
|
20240808,132600,125105190,1094,1094,1094,1094,0
|
|
20240808,132500,125105190,1094,1094,1094,1094,0
|
|
20240808,132400,125105190,1094,1094,1094,1094,0
|
|
20240808,132300,125105190,1094,1094,1094,1094,0
|
|
20240808,132200,125105190,1094,1094,1094,1094,0
|
|
20240808,132100,125105190,1094,1094,1094,1094,0
|
|
20240808,132000,125105190,1094,1094,1094,1094,984
|
|
20240808,131900,124028694,1100,1100,1100,1100,0
|
|
20240808,131800,124028694,1100,1100,1100,1100,0
|
|
20240808,131700,124028694,1100,1100,1100,1100,0
|
|
20240808,131600,124028694,1100,1100,1100,1100,0
|
|
20240808,131500,124028694,1100,1100,1100,1100,0
|
|
20240808,131400,124028694,1100,1100,1100,1100,0
|
|
20240808,131300,124028694,1100,1100,1100,1100,0
|
|
20240808,131200,124028694,1100,1100,1100,1100,0
|
|
20240808,131100,124028694,1100,1099,1100,1099,5
|
|
20240808,131000,124023195,1094,1094,1094,1094,0
|
|
20240808,130900,124023195,1094,1094,1094,1094,0
|
|
20240808,130800,124023195,1094,1094,1094,1094,0
|
|
20240808,130700,124023195,1094,1099,1099,1094,189
|
|
20240808,130600,123816337,1103,1103,1103,1103,0
|
|
20240808,130500,123816337,1103,1103,1103,1103,0
|
|
20240808,130400,123816337,1103,1103,1103,1103,0
|
|
20240808,130300,123816337,1103,1103,1103,1103,0
|
|
20240808,130200,123816337,1103,1103,1103,1103,0
|
|
20240808,130100,123816337,1103,1103,1103,1103,3
|
|
20240808,130000,123813028,1103,1103,1103,1103,0
|
|
20240808,125900,123813028,1103,1103,1103,1103,1
|
|
20240808,125800,123811925,1099,1102,1102,1099,2
|
|
20240808,125700,123809724,1103,1099,1103,1099,3
|
|
20240808,125600,123806420,1103,1103,1103,1103,0
|
|
20240808,125500,123806420,1103,1103,1103,1103,655
|
|
20240808,125400,123083955,1103,1103,1103,1103,100
|
|
20240808,125300,122973655,1104,1103,1104,1103,148
|
|
20240808,125200,122810410,1104,1103,1104,1103,759
|
|
20240808,125100,121972587,1104,1103,1104,1103,453
|
|
20240808,125000,121472927,1103,1103,1103,1103,0
|
|
20240808,124900,121472927,1103,1103,1103,1103,0
|
|
20240808,124800,121472927,1103,1103,1103,1103,0
|
|
20240808,124700,121472927,1103,1103,1103,1103,0
|
|
20240808,124600,121472927,1103,1103,1103,1103,0
|
|
20240808,124500,121472927,1103,1103,1103,1103,0
|
|
20240808,124400,121472927,1103,1103,1103,1103,0
|
|
20240808,124300,121472927,1103,1103,1103,1103,0
|
|
20240808,124200,121472927,1103,1103,1103,1103,50
|
|
20240808,124100,121417777,1103,1103,1103,1103,0
|
|
20240808,124000,121417777,1103,1103,1103,1103,0
|
|
20240808,123900,121417777,1103,1103,1103,1103,0
|
|
20240808,123800,121417777,1103,1103,1103,1103,0
|
|
20240808,123700,121417777,1103,1103,1103,1103,0
|
|
20240808,123600,121417777,1103,1103,1103,1103,0
|
|
20240808,123500,121417777,1103,1097,1103,1097,456
|
|
20240808,123400,120917539,1097,1097,1097,1097,0
|
|
20240808,123300,120917539,1097,1097,1097,1097,0
|
|
20240808,123200,120917539,1097,1097,1097,1097,0
|
|
20240808,123100,120917539,1097,1097,1097,1097,0
|
|
20240808,123000,120917539,1097,1097,1097,1097,5000
|
|
20240808,122900,115432539,1097,1097,1097,1097,0
|
|
20240808,122800,115432539,1097,1097,1097,1097,0
|
|
20240808,122700,115432539,1097,1097,1097,1097,545
|
|
20240808,122600,114834674,1104,1104,1104,1104,0
|
|
20240808,122500,114834674,1104,1104,1104,1104,0
|
|
20240808,122400,114834674,1104,1104,1104,1104,9
|
|
20240808,122300,114824738,1104,1104,1104,1104,0
|
|
20240808,122200,114824738,1104,1104,1104,1104,3000
|
|
20240808,122100,111512738,1104,1103,1104,1103,700
|
|
20240808,122000,110739996,1103,1103,1103,1103,300
|
|
20240808,121900,110409096,1104,1104,1104,1104,0
|
|
20240808,121800,110409096,1104,1104,1104,1104,0
|
|
20240808,121700,110409096,1104,1104,1104,1104,0
|
|
20240808,121600,110409096,1104,1103,1104,1103,60
|
|
20240808,121500,110342913,1099,1099,1099,1099,0
|
|
20240808,121400,110342913,1099,1099,1099,1099,9
|
|
20240808,121300,110333022,1100,1100,1100,1100,0
|
|
20240808,121200,110333022,1100,1100,1100,1100,106
|
|
20240808,121100,110216422,1100,1101,1104,1100,1361
|
|
20240808,121000,108719306,1100,1095,1100,1095,38
|
|
20240808,120900,108677514,1093,1093,1093,1093,2
|
|
20240808,120800,108675328,1093,1093,1093,1093,3
|
|
20240808,120700,108672049,1092,1092,1092,1092,12
|
|
20240808,120600,108658945,1085,1100,1100,1085,1667
|
|
20240808,120500,106828272,1114,1099,1114,1097,8655
|
|
20240808,120400,97298148,1099,1083,1099,1083,4172
|
|
20240808,120300,92756922,1082,1082,1082,1082,0
|
|
20240808,120200,92756922,1082,1082,1082,1082,13
|
|
20240808,120100,92742856,1082,1082,1082,1082,0
|
|
20240808,120000,92742856,1082,1082,1082,1082,0
|
|
20240808,115900,92742856,1082,1082,1082,1082,0
|
|
20240808,115800,92742856,1082,1082,1082,1082,0
|
|
20240808,115700,92742856,1082,1082,1082,1082,0
|
|
20240808,115600,92742856,1082,1082,1082,1082,0
|
|
20240808,115500,92742856,1082,1082,1082,1082,500
|
|
20240808,115400,92201856,1082,1082,1082,1082,0
|
|
20240808,115300,92201856,1082,1082,1082,1082,0
|
|
20240808,115200,92201856,1082,1082,1082,1082,0
|
|
20240808,115100,92201856,1082,1082,1082,1082,1
|
|
20240808,115000,92200774,1075,1075,1075,1075,204
|
|
20240808,114900,91981474,1075,1075,1075,1075,0
|
|
20240808,114800,91981474,1075,1075,1075,1075,0
|
|
20240808,114700,91981474,1075,1075,1075,1075,0
|
|
20240808,114600,91981474,1075,1075,1075,1075,0
|
|
20240808,114500,91981474,1075,1075,1075,1075,0
|
|
20240808,114400,91981474,1075,1075,1075,1075,0
|
|
20240808,114300,91981474,1075,1075,1075,1075,0
|
|
20240808,114200,91981474,1075,1075,1075,1075,0
|
|
20240808,114100,91981474,1075,1075,1075,1075,0
|
|
20240808,114000,91981474,1075,1075,1075,1075,1
|
|
20240808,113900,91980399,1075,1075,1075,1075,11
|
|
20240808,113800,91968574,1075,1075,1075,1075,0
|
|
20240808,113700,91968574,1075,1075,1075,1075,2
|
|
20240808,113600,91966424,1070,1073,1073,1070,1000
|
|
20240808,113500,90895267,1081,1081,1081,1081,0
|
|
20240808,113400,90895267,1081,1081,1081,1081,0
|
|
20240808,113300,90895267,1081,1081,1081,1081,0
|
|
20240808,113200,90895267,1081,1081,1081,1081,0
|
|
20240808,113100,90895267,1081,1081,1081,1081,0
|
|
20240808,113000,90895267,1081,1081,1081,1081,0
|
|
20240808,112900,90895267,1081,1081,1081,1081,0
|
|
20240808,112800,90895267,1081,1081,1081,1081,0
|
|
20240808,112700,90895267,1081,1081,1081,1081,0
|
|
20240808,112600,90895267,1081,1081,1081,1081,0
|
|
20240808,112500,90895267,1081,1081,1081,1081,0
|
|
20240808,112400,90895267,1081,1081,1081,1081,0
|
|
20240808,112300,90895267,1081,1081,1081,1081,0
|
|
20240808,112200,90895267,1081,1081,1081,1081,0
|
|
20240808,112100,90895267,1081,1081,1081,1081,0
|
|
20240808,112000,90895267,1081,1081,1081,1081,0
|
|
20240808,111900,90895267,1081,1081,1081,1081,0
|
|
20240808,111800,90895267,1081,1081,1081,1081,1
|
|
20240808,111700,90894186,1081,1081,1081,1081,0
|
|
20240808,111600,90894186,1081,1081,1081,1081,0
|
|
20240808,111500,90894186,1081,1081,1081,1081,0
|
|
20240808,111400,90894186,1081,1081,1081,1081,0
|
|
20240808,111300,90894186,1081,1081,1081,1081,0
|
|
20240808,111200,90894186,1081,1081,1081,1081,0
|
|
20240808,111100,90894186,1081,1081,1081,1081,190
|
|
20240808,111000,90688796,1081,1073,1081,1070,3632
|
|
20240808,110900,86799941,1075,1075,1075,1075,0
|
|
20240808,110800,86799941,1075,1075,1081,1075,4880
|
|
20240808,110700,81553911,1075,1075,1075,1075,0
|
|
20240808,110600,81553911,1075,1075,1075,1075,1372
|
|
20240808,110500,80079011,1075,1074,1075,1071,3657
|
|
20240808,110400,76154458,1074,1074,1074,1074,1
|
|
20240808,110300,76153384,1075,1075,1075,1075,0
|
|
20240808,110200,76153384,1075,1075,1075,1075,0
|
|
20240808,110100,76153384,1075,1075,1075,1075,2
|
|
20240808,110000,76151234,1075,1075,1075,1075,0
|
|
20240808,105900,76151234,1075,1075,1075,1075,0
|
|
20240808,105800,76151234,1075,1075,1075,1075,0
|
|
20240808,105700,76151234,1075,1075,1075,1075,0
|
|
20240808,105600,76151234,1075,1075,1075,1075,0
|
|
20240808,105500,76151234,1075,1075,1075,1075,0
|
|
20240808,105400,76151234,1075,1075,1075,1075,2
|
|
20240808,105300,76149084,1075,1073,1075,1073,1310
|
|
20240808,105200,74743432,1073,1073,1073,1073,351
|
|
20240808,105100,74366809,1075,1075,1075,1075,0
|
|
20240808,105000,74366809,1075,1075,1075,1075,0
|
|
20240808,104900,74366809,1075,1075,1075,1075,0
|
|
20240808,104800,74366809,1075,1075,1075,1075,0
|
|
20240808,104700,74366809,1075,1075,1075,1075,1
|
|
20240808,104600,74365734,1075,1075,1075,1075,1500
|
|
20240808,104500,72753234,1076,1076,1076,1076,0
|
|
20240808,104400,72753234,1076,1076,1076,1076,141
|
|
20240808,104300,72601518,1079,1079,1079,1079,0
|
|
20240808,104200,72601518,1079,1079,1079,1079,0
|
|
20240808,104100,72601518,1079,1075,1079,1075,1400
|
|
20240808,104000,71094914,1075,1075,1075,1075,0
|
|
20240808,103900,71094914,1075,1075,1075,1075,1
|
|
20240808,103800,71093839,1074,1074,1074,1074,36
|
|
20240808,103700,71055175,1079,1079,1079,1079,0
|
|
20240808,103600,71055175,1079,1074,1079,1074,1501
|
|
20240808,103500,69443096,1079,1079,1079,1079,0
|
|
20240808,103400,69443096,1079,1079,1079,1079,9
|
|
20240808,103300,69433385,1079,1079,1079,1079,0
|
|
20240808,103200,69433385,1079,1079,1079,1079,0
|
|
20240808,103100,69433385,1079,1079,1079,1079,0
|
|
20240808,103000,69433385,1079,1079,1079,1079,0
|
|
20240808,102900,69433385,1079,1079,1079,1079,0
|
|
20240808,102800,69433385,1079,1079,1079,1079,0
|
|
20240808,102700,69433385,1079,1079,1079,1079,0
|
|
20240808,102600,69433385,1079,1079,1079,1079,3
|
|
20240808,102500,69430148,1079,1079,1079,1079,0
|
|
20240808,102400,69430148,1079,1079,1079,1079,5
|
|
20240808,102300,69424753,1079,1074,1079,1074,3
|
|
20240808,102200,69421526,1074,1075,1075,1074,10
|
|
20240808,102100,69410778,1076,1076,1076,1076,0
|
|
20240808,102000,69410778,1076,1076,1076,1076,0
|
|
20240808,101900,69410778,1076,1078,1078,1076,2102
|
|
20240808,101800,67148158,1084,1084,1084,1084,26
|
|
20240808,101700,67119974,1085,1085,1085,1085,0
|
|
20240808,101600,67119974,1085,1085,1085,1085,0
|
|
20240808,101500,67119974,1085,1085,1085,1085,0
|
|
20240808,101400,67119974,1085,1085,1085,1085,0
|
|
20240808,101300,67119974,1085,1085,1085,1085,0
|
|
20240808,101200,67119974,1085,1085,1085,1085,0
|
|
20240808,101100,67119974,1085,1085,1085,1085,0
|
|
20240808,101000,67119974,1085,1085,1085,1085,0
|
|
20240808,100900,67119974,1085,1085,1085,1085,1
|
|
20240808,100800,67118889,1076,1079,1085,1076,12000
|
|
20240808,100700,54196617,1085,1085,1085,1085,5
|
|
20240808,100600,54191192,1085,1085,1085,1085,0
|
|
20240808,100500,54191192,1085,1085,1085,1085,10
|
|
20240808,100400,54180342,1085,1085,1085,1085,0
|
|
20240808,100300,54180342,1085,1085,1085,1085,0
|
|
20240808,100200,54180342,1085,1085,1085,1085,0
|
|
20240808,100100,54180342,1085,1079,1085,1079,150
|
|
20240808,100000,54017980,1077,1077,1077,1077,766
|
|
20240808,095900,53192998,1077,1077,1077,1077,3
|
|
20240808,095800,53189767,1077,1075,1077,1074,99
|
|
20240808,095700,53083388,1077,1076,1077,1074,111
|
|
20240808,095600,52964153,1077,1076,1077,1076,70
|
|
20240808,095500,52888817,1076,1076,1076,1076,0
|
|
20240808,095400,52888817,1076,1076,1076,1076,54
|
|
20240808,095300,52830713,1076,1076,1076,1076,3
|
|
20240808,095200,52827485,1077,1077,1077,1077,0
|
|
20240808,095100,52827485,1077,1077,1077,1077,443
|
|
20240808,095000,52350374,1077,1077,1077,1077,0
|
|
20240808,094900,52350374,1077,1077,1077,1077,257
|
|
20240808,094800,52073585,1079,1079,1079,1079,0
|
|
20240808,094700,52073585,1079,1079,1079,1079,0
|
|
20240808,094600,52073585,1079,1079,1079,1079,0
|
|
20240808,094500,52073585,1079,1079,1079,1079,0
|
|
20240808,094400,52073585,1079,1079,1079,1079,0
|
|
20240808,094300,52073585,1079,1075,1079,1075,658
|
|
20240808,094200,51366231,1079,1075,1079,1075,3
|
|
20240808,094100,51363002,1080,1080,1080,1080,0
|
|
20240808,094000,51363002,1080,1080,1080,1080,0
|
|
20240808,093900,51363002,1080,1080,1080,1080,0
|
|
20240808,093800,51363002,1080,1077,1080,1071,205
|
|
20240808,093700,51143407,1067,1082,1082,1067,840
|
|
20240808,093600,50238617,1080,1080,1080,1080,1
|
|
20240808,093500,50237537,1080,1083,1083,1080,14000
|
|
20240808,093400,35099036,1083,1090,1090,1083,204
|
|
20240808,093300,34877682,1090,1097,1097,1090,652
|
|
20240808,093200,34165952,1097,1092,1097,1091,1325
|
|
20240808,093100,32720223,1097,1097,1097,1097,0
|
|
20240808,093000,32720223,1097,1097,1097,1097,3937
|
|
20240808,092900,28401334,1097,1097,1097,1097,3
|
|
20240808,092800,28398043,1097,1097,1097,1097,0
|
|
20240808,092700,28398043,1097,1097,1097,1097,0
|
|
20240808,092600,28398043,1097,1096,1097,1096,501
|
|
20240808,092500,27848946,1096,1092,1096,1092,233
|
|
20240808,092400,27594506,1096,1095,1096,1095,196
|
|
20240808,092300,27379885,1097,1095,1097,1093,821
|
|
20240808,092200,26480903,1095,1095,1095,1095,1500
|
|
20240808,092100,24838403,1095,1095,1095,1095,0
|
|
20240808,092000,24838403,1095,1095,1095,1095,0
|
|
20240808,091900,24838403,1095,1095,1095,1095,0
|
|
20240808,091800,24838403,1095,1095,1095,1091,18
|
|
20240808,091700,24818755,1092,1094,1095,1092,5008
|
|
20240808,091600,19335519,1095,1095,1095,1095,0
|
|
20240808,091500,19335519,1095,1094,1095,1094,2
|
|
20240808,091400,19333330,1090,1090,1090,1090,0
|
|
20240808,091300,19333330,1090,1090,1090,1090,198
|
|
20240808,091200,19117510,1090,1090,1090,1090,0
|
|
20240808,091100,19117510,1090,1090,1090,1090,100
|
|
20240808,091000,19008510,1090,1090,1090,1090,0
|
|
20240808,090900,19008510,1090,1084,1090,1084,6
|
|
20240808,090800,19001993,1090,1090,1090,1090,1
|
|
20240808,090700,19000903,1090,1086,1090,1086,1001
|
|
20240808,090600,17913813,1090,1087,1090,1085,7276
|
|
20240808,090500,10016732,1091,1089,1091,1086,3301
|
|
20240808,090400,6430136,1095,1090,1095,1090,238
|
|
20240808,090300,6170207,1089,1086,1089,1086,138
|
|
20240808,090200,6020284,1085,1085,1085,1085,0
|
|
20240808,090100,6020284,1085,1086,1086,1085,2236
|
|
20240808,090000,3592488,1086,1086,1086,1086,3308
|