591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184800,86463587,1059,1059,1059,1059,80
|
|
20240820,184700,86463587,1059,1059,1059,1059,0
|
|
20240820,184600,86463587,1059,1059,1059,1059,0
|
|
20240820,184500,86463587,1059,1059,1059,1059,0
|
|
20240820,184400,86463587,1059,1059,1059,1059,0
|
|
20240820,184300,86463587,1059,1059,1059,1059,0
|
|
20240820,184200,86463587,1059,1059,1059,1059,0
|
|
20240820,184100,86463587,1059,1059,1059,1059,0
|
|
20240820,184000,86463587,1059,1059,1059,1059,0
|
|
20240820,183900,86463587,1059,1059,1059,1059,0
|
|
20240820,183800,86463587,1059,1059,1059,1059,0
|
|
20240820,183700,86463587,1059,1059,1059,1059,0
|
|
20240820,183600,86463587,1059,1059,1059,1059,0
|
|
20240820,183500,86463587,1059,1059,1059,1059,0
|
|
20240820,183400,86463587,1059,1059,1059,1059,0
|
|
20240820,183300,86463587,1059,1059,1059,1059,0
|
|
20240820,183200,86463587,1059,1059,1059,1059,0
|
|
20240820,183100,86463587,1059,1059,1059,1059,0
|
|
20240820,183000,86463587,1059,1059,1059,1059,0
|
|
20240820,182900,86463587,1059,1059,1059,1059,0
|
|
20240820,182800,86463587,1059,1059,1059,1059,0
|
|
20240820,182700,86463587,1059,1059,1059,1059,0
|
|
20240820,182600,86463587,1059,1059,1059,1059,0
|
|
20240820,182500,86463587,1059,1059,1059,1059,0
|
|
20240820,182400,86463587,1059,1059,1059,1059,0
|
|
20240820,182300,86463587,1059,1059,1059,1059,0
|
|
20240820,182200,86463587,1059,1059,1059,1059,0
|
|
20240820,182100,86463587,1059,1059,1059,1059,0
|
|
20240820,182000,86463587,1059,1059,1059,1059,0
|
|
20240820,181900,86463587,1059,1059,1059,1059,0
|
|
20240820,181800,86463587,1059,1059,1059,1059,80
|
|
20240820,181700,86463587,1059,1059,1059,1059,0
|
|
20240820,181600,86463587,1059,1059,1059,1059,0
|
|
20240820,181500,86463587,1059,1059,1059,1059,0
|
|
20240820,181400,86463587,1059,1059,1059,1059,0
|
|
20240820,181300,86463587,1059,1059,1059,1059,0
|
|
20240820,181200,86463587,1059,1059,1059,1059,0
|
|
20240820,181100,86463587,1059,1059,1059,1059,0
|
|
20240820,181000,86463587,1059,1059,1059,1059,0
|
|
20240820,180900,86463587,1059,1059,1059,1059,0
|
|
20240820,180800,86463587,1059,1059,1059,1059,0
|
|
20240820,180700,86463587,1059,1059,1059,1059,0
|
|
20240820,180600,86463587,1059,1059,1059,1059,0
|
|
20240820,180500,86463587,1059,1059,1059,1059,0
|
|
20240820,180400,86463587,1059,1059,1059,1059,0
|
|
20240820,180300,86463587,1059,1059,1059,1059,0
|
|
20240820,180200,86463587,1059,1059,1059,1059,0
|
|
20240820,180100,86463587,1059,1059,1059,1059,0
|
|
20240820,180000,86463587,1059,1059,1059,1059,0
|
|
20240820,175900,86463587,1059,1059,1059,1059,0
|
|
20240820,175800,86463587,1059,1059,1059,1059,0
|
|
20240820,175700,86463587,1059,1059,1059,1059,0
|
|
20240820,175600,86463587,1059,1059,1059,1059,0
|
|
20240820,175500,86463587,1059,1059,1059,1059,0
|
|
20240820,175400,86463587,1059,1059,1059,1059,0
|
|
20240820,175300,86463587,1059,1059,1059,1059,0
|
|
20240820,175200,86463587,1059,1059,1059,1059,0
|
|
20240820,175100,86463587,1059,1059,1059,1059,0
|
|
20240820,175000,86463587,1059,1059,1059,1059,0
|
|
20240820,174900,86463587,1059,1059,1059,1059,0
|
|
20240820,174800,86463587,1059,1059,1059,1059,80
|
|
20240820,174700,86463587,1059,1059,1059,1059,0
|
|
20240820,174600,86463587,1059,1059,1059,1059,0
|
|
20240820,174500,86463587,1059,1059,1059,1059,0
|
|
20240820,174400,86463587,1059,1059,1059,1059,0
|
|
20240820,174300,86463587,1059,1059,1059,1059,0
|
|
20240820,174200,86463587,1059,1059,1059,1059,0
|
|
20240820,174100,86463587,1059,1059,1059,1059,0
|
|
20240820,174000,86463587,1059,1059,1059,1059,0
|
|
20240820,173900,86463587,1059,1059,1059,1059,0
|
|
20240820,173800,86463587,1059,1059,1059,1059,0
|
|
20240820,173700,86463587,1059,1059,1059,1059,0
|
|
20240820,173600,86463587,1059,1059,1059,1059,0
|
|
20240820,173500,86463587,1059,1059,1059,1059,0
|
|
20240820,173400,86463587,1059,1059,1059,1059,0
|
|
20240820,173300,86463587,1059,1059,1059,1059,0
|
|
20240820,173200,86463587,1059,1059,1059,1059,0
|
|
20240820,173100,86463587,1059,1059,1059,1059,0
|
|
20240820,173000,86463587,1059,1059,1059,1059,0
|
|
20240820,172900,86463587,1059,1059,1059,1059,0
|
|
20240820,172800,86463587,1059,1059,1059,1059,0
|
|
20240820,172700,86463587,1059,1059,1059,1059,0
|
|
20240820,172600,86463587,1059,1059,1059,1059,0
|
|
20240820,172500,86463587,1059,1059,1059,1059,0
|
|
20240820,172400,86463587,1059,1059,1059,1059,0
|
|
20240820,172300,86463587,1059,1059,1059,1059,0
|
|
20240820,172200,86463587,1059,1059,1059,1059,0
|
|
20240820,172100,86463587,1059,1059,1059,1059,0
|
|
20240820,172000,86463587,1059,1059,1059,1059,0
|
|
20240820,171900,86463587,1059,1059,1059,1059,0
|
|
20240820,171800,86463587,1059,1059,1059,1059,80
|
|
20240820,171700,86463587,1059,1059,1059,1059,0
|
|
20240820,171600,86463587,1059,1059,1059,1059,0
|
|
20240820,171500,86463587,1059,1059,1059,1059,0
|
|
20240820,171400,86463587,1059,1059,1059,1059,0
|
|
20240820,171300,86463587,1059,1059,1059,1059,0
|
|
20240820,171200,86463587,1059,1059,1059,1059,0
|
|
20240820,171100,86463587,1059,1059,1059,1059,0
|
|
20240820,171000,86463587,1059,1059,1059,1059,0
|
|
20240820,170900,86463587,1059,1059,1059,1059,0
|
|
20240820,170800,86463587,1059,1059,1059,1059,0
|
|
20240820,170700,86463587,1059,1059,1059,1059,0
|
|
20240820,170600,86463587,1059,1059,1059,1059,0
|
|
20240820,170500,86463587,1059,1059,1059,1059,0
|
|
20240820,170400,86463587,1059,1059,1059,1059,0
|
|
20240820,170300,86463587,1059,1059,1059,1059,0
|
|
20240820,170200,86463587,1059,1059,1059,1059,0
|
|
20240820,170100,86463587,1059,1059,1059,1059,0
|
|
20240820,170000,86463587,1059,1059,1059,1059,0
|
|
20240820,165900,86463587,1059,1059,1059,1059,0
|
|
20240820,165800,86463587,1059,1059,1059,1059,0
|
|
20240820,165700,86463587,1059,1059,1059,1059,0
|
|
20240820,165600,86463587,1059,1059,1059,1059,0
|
|
20240820,165500,86463587,1059,1059,1059,1059,0
|
|
20240820,165400,86463587,1059,1059,1059,1059,0
|
|
20240820,165300,86463587,1059,1059,1059,1059,0
|
|
20240820,165200,86463587,1059,1059,1059,1059,0
|
|
20240820,165100,86463587,1059,1059,1059,1059,0
|
|
20240820,165000,86463587,1059,1059,1059,1059,0
|
|
20240820,164900,86463587,1059,1059,1059,1059,0
|
|
20240820,164800,86463587,1059,1059,1059,1059,80
|
|
20240820,164700,86463587,1059,1059,1059,1059,0
|
|
20240820,164600,86463587,1059,1059,1059,1059,0
|
|
20240820,164500,86463587,1059,1059,1059,1059,0
|
|
20240820,164400,86463587,1059,1059,1059,1059,0
|
|
20240820,164300,86463587,1059,1059,1059,1059,0
|
|
20240820,164200,86463587,1059,1059,1059,1059,0
|
|
20240820,164100,86463587,1059,1059,1059,1059,0
|
|
20240820,164000,86463587,1059,1059,1059,1059,0
|
|
20240820,163900,86463587,1059,1059,1059,1059,0
|
|
20240820,163800,86463587,1059,1059,1059,1059,0
|
|
20240820,163700,86463587,1059,1059,1059,1059,0
|
|
20240820,163600,86463587,1059,1059,1059,1059,0
|
|
20240820,163500,86463587,1059,1059,1059,1059,0
|
|
20240820,163400,86463587,1059,1059,1059,1059,0
|
|
20240820,163300,86463587,1059,1059,1059,1059,0
|
|
20240820,163200,86463587,1059,1059,1059,1059,0
|
|
20240820,163100,86463587,1059,1059,1059,1059,0
|
|
20240820,163000,86463587,1059,1059,1059,1059,0
|
|
20240820,162900,86463587,1059,1059,1059,1059,0
|
|
20240820,162800,86463587,1059,1059,1059,1059,0
|
|
20240820,162700,86463587,1059,1059,1059,1059,0
|
|
20240820,162600,86463587,1059,1059,1059,1059,0
|
|
20240820,162500,86463587,1059,1059,1059,1059,0
|
|
20240820,162400,86463587,1059,1059,1059,1059,0
|
|
20240820,162300,86463587,1059,1059,1059,1059,0
|
|
20240820,162200,86463587,1059,1059,1059,1059,0
|
|
20240820,162100,86463587,1059,1059,1059,1059,0
|
|
20240820,162000,86463587,1059,1059,1059,1059,0
|
|
20240820,161900,86463587,1059,1059,1059,1059,0
|
|
20240820,161800,86463587,1059,1059,1059,1059,80
|
|
20240820,161700,86463587,1059,1059,1059,1059,0
|
|
20240820,161600,86463587,1059,1059,1059,1059,0
|
|
20240820,161500,86463587,1059,1059,1059,1059,0
|
|
20240820,161400,86463587,1059,1059,1059,1059,0
|
|
20240820,161300,86463587,1059,1059,1059,1059,0
|
|
20240820,161200,86463587,1059,1059,1059,1059,0
|
|
20240820,161100,86463587,1059,1059,1059,1059,0
|
|
20240820,161000,86463587,1059,1059,1059,1059,0
|
|
20240820,160900,86463587,1059,1059,1059,1059,0
|
|
20240820,160800,86463587,1059,1059,1059,1059,0
|
|
20240820,160700,86463587,1059,1059,1059,1059,0
|
|
20240820,160600,86463587,1059,1059,1059,1059,0
|
|
20240820,160500,86463587,1059,1059,1059,1059,0
|
|
20240820,160400,86463587,1059,1059,1059,1059,0
|
|
20240820,160300,86463587,1059,1059,1059,1059,0
|
|
20240820,160200,86463587,1059,1059,1059,1059,0
|
|
20240820,160100,86463587,1059,1059,1059,1059,0
|
|
20240820,160000,86463587,1059,1059,1059,1059,0
|
|
20240820,155900,86463587,1059,1059,1059,1059,0
|
|
20240820,155800,86463587,1059,1059,1059,1059,0
|
|
20240820,155700,86463587,1059,1059,1059,1059,0
|
|
20240820,155600,86463587,1059,1059,1059,1059,0
|
|
20240820,155500,86463587,1059,1059,1059,1059,0
|
|
20240820,155400,86463587,1059,1059,1059,1059,0
|
|
20240820,155300,86463587,1059,1059,1059,1059,0
|
|
20240820,155200,86463587,1059,1059,1059,1059,0
|
|
20240820,155100,86463587,1059,1059,1059,1059,0
|
|
20240820,155000,86463587,1059,1059,1059,1059,0
|
|
20240820,154900,86463587,1059,1059,1059,1059,0
|
|
20240820,154800,86463587,1059,1059,1059,1059,80
|
|
20240820,154700,86463587,1059,1059,1059,1059,0
|
|
20240820,154600,86463587,1059,1059,1059,1059,0
|
|
20240820,154500,86463587,1059,1059,1059,1059,0
|
|
20240820,154400,86463587,1059,1059,1059,1059,0
|
|
20240820,154300,86463587,1059,1059,1059,1059,0
|
|
20240820,154200,86463587,1059,1059,1059,1059,0
|
|
20240820,154100,86463587,1059,1059,1059,1059,0
|
|
20240820,154000,86463587,1059,1059,1059,1059,0
|
|
20240820,153900,86463587,1059,1059,1059,1059,0
|
|
20240820,153800,86463587,1059,1059,1059,1059,0
|
|
20240820,153700,86463587,1059,1059,1059,1059,0
|
|
20240820,153600,86463587,1059,1059,1059,1059,0
|
|
20240820,153500,86463587,1059,1059,1059,1059,0
|
|
20240820,153400,86463587,1059,1059,1059,1059,0
|
|
20240820,153300,86463587,1059,1059,1059,1059,0
|
|
20240820,153200,86463587,1059,1059,1059,1059,0
|
|
20240820,153100,86463587,1059,1059,1059,1059,0
|
|
20240820,153000,86463587,1059,1059,1059,1059,80
|
|
20240820,152900,86378867,1059,1059,1059,1059,0
|
|
20240820,152800,86378867,1059,1059,1059,1059,0
|
|
20240820,152700,86378867,1059,1059,1059,1059,0
|
|
20240820,152600,86378867,1059,1059,1059,1059,0
|
|
20240820,152500,86378867,1059,1059,1059,1059,0
|
|
20240820,152400,86378867,1059,1059,1059,1059,0
|
|
20240820,152300,86378867,1059,1059,1059,1059,0
|
|
20240820,152200,86378867,1059,1059,1059,1059,0
|
|
20240820,152100,86378867,1059,1059,1059,1059,0
|
|
20240820,152000,86378867,1059,1059,1059,1059,0
|
|
20240820,151900,86378867,1059,1059,1059,1059,3857
|
|
20240820,151800,82294304,1059,1059,1059,1059,0
|
|
20240820,151700,82294304,1059,1059,1059,1059,0
|
|
20240820,151600,82294304,1059,1059,1059,1057,21
|
|
20240820,151500,82272103,1058,1058,1058,1058,0
|
|
20240820,151400,82272103,1058,1058,1058,1058,0
|
|
20240820,151300,82272103,1058,1058,1058,1058,36
|
|
20240820,151200,82234015,1058,1058,1058,1058,1
|
|
20240820,151100,82232957,1056,1056,1056,1056,0
|
|
20240820,151000,82232957,1056,1056,1056,1056,19
|
|
20240820,150900,82212893,1058,1058,1058,1058,0
|
|
20240820,150800,82212893,1058,1057,1058,1057,1300
|
|
20240820,150700,80837674,1057,1057,1057,1057,1
|
|
20240820,150600,80836617,1056,1056,1056,1056,0
|
|
20240820,150500,80836617,1056,1056,1056,1056,0
|
|
20240820,150400,80836617,1056,1056,1056,1056,0
|
|
20240820,150300,80836617,1056,1056,1056,1056,0
|
|
20240820,150200,80836617,1056,1056,1056,1056,0
|
|
20240820,150100,80836617,1056,1056,1056,1056,0
|
|
20240820,150000,80836617,1056,1056,1056,1056,0
|
|
20240820,145900,80836617,1056,1056,1056,1056,0
|
|
20240820,145800,80836617,1056,1056,1056,1056,0
|
|
20240820,145700,80836617,1056,1056,1057,1056,52
|
|
20240820,145600,80781662,1057,1057,1057,1057,1
|
|
20240820,145500,80780605,1056,1057,1057,1056,48
|
|
20240820,145400,80729874,1056,1057,1057,1056,64
|
|
20240820,145300,80662228,1058,1058,1058,1058,0
|
|
20240820,145200,80662228,1058,1058,1058,1058,0
|
|
20240820,145100,80662228,1058,1058,1058,1058,0
|
|
20240820,145000,80662228,1058,1058,1058,1058,0
|
|
20240820,144900,80662228,1058,1058,1058,1058,1
|
|
20240820,144800,80661170,1057,1057,1057,1057,0
|
|
20240820,144700,80661170,1057,1057,1057,1057,4
|
|
20240820,144600,80656942,1058,1058,1058,1058,0
|
|
20240820,144500,80656942,1058,1058,1058,1058,0
|
|
20240820,144400,80656942,1058,1058,1058,1058,0
|
|
20240820,144300,80656942,1058,1058,1058,1058,0
|
|
20240820,144200,80656942,1058,1058,1058,1058,40
|
|
20240820,144100,80614622,1058,1058,1058,1058,3
|
|
20240820,144000,80611448,1058,1058,1058,1058,0
|
|
20240820,143900,80611448,1058,1058,1058,1058,0
|
|
20240820,143800,80611448,1058,1058,1058,1058,0
|
|
20240820,143700,80611448,1058,1058,1058,1058,0
|
|
20240820,143600,80611448,1058,1058,1058,1058,0
|
|
20240820,143500,80611448,1058,1058,1058,1058,0
|
|
20240820,143400,80611448,1058,1058,1058,1058,1549
|
|
20240820,143300,78972606,1058,1054,1058,1054,13501
|
|
20240820,143200,64706486,1054,1054,1054,1054,43
|
|
20240820,143100,64661164,1054,1054,1054,1054,0
|
|
20240820,143000,64661164,1054,1054,1054,1054,0
|
|
20240820,142900,64661164,1054,1054,1054,1054,0
|
|
20240820,142800,64661164,1054,1054,1054,1054,0
|
|
20240820,142700,64661164,1054,1055,1055,1054,524
|
|
20240820,142600,64108825,1055,1055,1055,1055,0
|
|
20240820,142500,64108825,1055,1055,1055,1055,0
|
|
20240820,142400,64108825,1055,1056,1056,1054,145
|
|
20240820,142300,63955949,1055,1055,1055,1055,0
|
|
20240820,142200,63955949,1055,1055,1055,1055,0
|
|
20240820,142100,63955949,1055,1055,1055,1055,0
|
|
20240820,142000,63955949,1055,1055,1055,1055,0
|
|
20240820,141900,63955949,1055,1055,1055,1055,0
|
|
20240820,141800,63955949,1055,1055,1055,1055,0
|
|
20240820,141700,63955949,1055,1055,1055,1055,554
|
|
20240820,141600,63371479,1056,1056,1056,1056,1
|
|
20240820,141500,63370423,1054,1054,1054,1054,0
|
|
20240820,141400,63370423,1054,1054,1054,1054,0
|
|
20240820,141300,63370423,1054,1054,1054,1054,0
|
|
20240820,141200,63370423,1054,1054,1054,1054,0
|
|
20240820,141100,63370423,1054,1054,1054,1054,44
|
|
20240820,141000,63324047,1053,1054,1054,1053,1603
|
|
20240820,140900,61635614,1055,1055,1055,1054,726
|
|
20240820,140800,60869732,1055,1056,1056,1055,128
|
|
20240820,140700,60734691,1054,1054,1054,1054,0
|
|
20240820,140600,60734691,1054,1054,1054,1054,0
|
|
20240820,140500,60734691,1054,1054,1054,1054,14341
|
|
20240820,140400,45619277,1054,1054,1054,1054,0
|
|
20240820,140300,45619277,1054,1054,1054,1054,2
|
|
20240820,140200,45617169,1058,1058,1058,1058,0
|
|
20240820,140100,45617169,1058,1058,1058,1058,0
|
|
20240820,140000,45617169,1058,1058,1058,1058,0
|
|
20240820,135900,45617169,1058,1058,1058,1058,0
|
|
20240820,135800,45617169,1058,1058,1058,1058,0
|
|
20240820,135700,45617169,1058,1058,1058,1058,0
|
|
20240820,135600,45617169,1058,1058,1058,1058,2
|
|
20240820,135500,45615053,1058,1058,1058,1058,0
|
|
20240820,135400,45615053,1058,1058,1058,1058,0
|
|
20240820,135300,45615053,1058,1058,1058,1058,1
|
|
20240820,135200,45613995,1058,1058,1058,1058,0
|
|
20240820,135100,45613995,1058,1058,1058,1058,0
|
|
20240820,135000,45613995,1058,1058,1058,1058,0
|
|
20240820,134900,45613995,1058,1058,1058,1058,0
|
|
20240820,134800,45613995,1058,1058,1058,1058,0
|
|
20240820,134700,45613995,1058,1058,1058,1058,47
|
|
20240820,134600,45564269,1054,1054,1054,1054,0
|
|
20240820,134500,45564269,1054,1054,1054,1054,0
|
|
20240820,134400,45564269,1054,1054,1054,1054,98
|
|
20240820,134300,45460977,1054,1054,1054,1054,0
|
|
20240820,134200,45460977,1054,1054,1054,1054,0
|
|
20240820,134100,45460977,1054,1054,1054,1054,0
|
|
20240820,134000,45460977,1054,1054,1054,1054,0
|
|
20240820,133900,45460977,1054,1054,1054,1054,3
|
|
20240820,133800,45457815,1058,1058,1058,1058,0
|
|
20240820,133700,45457815,1058,1058,1058,1058,0
|
|
20240820,133600,45457815,1058,1058,1058,1058,983
|
|
20240820,133500,44417801,1058,1058,1058,1058,0
|
|
20240820,133400,44417801,1058,1058,1058,1058,0
|
|
20240820,133300,44417801,1058,1058,1058,1058,0
|
|
20240820,133200,44417801,1058,1058,1058,1058,0
|
|
20240820,133100,44417801,1058,1058,1058,1058,14
|
|
20240820,133000,44402989,1058,1058,1058,1058,0
|
|
20240820,132900,44402989,1058,1058,1058,1058,10
|
|
20240820,132800,44392409,1058,1058,1058,1058,0
|
|
20240820,132700,44392409,1058,1058,1058,1058,0
|
|
20240820,132600,44392409,1058,1058,1058,1058,0
|
|
20240820,132500,44392409,1058,1058,1058,1058,0
|
|
20240820,132400,44392409,1058,1058,1058,1058,0
|
|
20240820,132300,44392409,1058,1058,1058,1058,0
|
|
20240820,132200,44392409,1058,1058,1058,1058,0
|
|
20240820,132100,44392409,1058,1058,1058,1058,0
|
|
20240820,132000,44392409,1058,1058,1058,1058,0
|
|
20240820,131900,44392409,1058,1057,1058,1057,20176
|
|
20240820,131800,23061337,1057,1056,1057,1056,100
|
|
20240820,131700,22955638,1056,1056,1056,1056,849
|
|
20240820,131600,22059094,1056,1056,1056,1056,49
|
|
20240820,131500,22007350,1056,1056,1056,1056,463
|
|
20240820,131400,21518422,1054,1054,1054,1054,0
|
|
20240820,131300,21518422,1054,1054,1054,1054,63
|
|
20240820,131200,21452020,1056,1056,1056,1056,0
|
|
20240820,131100,21452020,1056,1056,1056,1056,0
|
|
20240820,131000,21452020,1056,1056,1056,1056,0
|
|
20240820,130900,21452020,1056,1056,1056,1056,253
|
|
20240820,130800,21184852,1054,1054,1054,1054,385
|
|
20240820,130700,20779062,1054,1054,1054,1054,0
|
|
20240820,130600,20779062,1054,1054,1054,1054,65
|
|
20240820,130500,20710552,1057,1057,1057,1057,0
|
|
20240820,130400,20710552,1057,1057,1057,1057,0
|
|
20240820,130300,20710552,1057,1057,1057,1057,0
|
|
20240820,130200,20710552,1057,1057,1057,1057,0
|
|
20240820,130100,20710552,1057,1057,1057,1057,0
|
|
20240820,130000,20710552,1057,1057,1057,1057,0
|
|
20240820,125900,20710552,1057,1057,1057,1057,0
|
|
20240820,125800,20710552,1057,1056,1057,1056,292
|
|
20240820,125700,20402134,1056,1056,1056,1056,0
|
|
20240820,125600,20402134,1056,1056,1056,1056,531
|
|
20240820,125500,19841398,1055,1055,1055,1055,12
|
|
20240820,125400,19828738,1056,1056,1056,1056,0
|
|
20240820,125300,19828738,1056,1056,1056,1056,0
|
|
20240820,125200,19828738,1056,1056,1056,1056,0
|
|
20240820,125100,19828738,1056,1056,1056,1056,43
|
|
20240820,125000,19783330,1056,1056,1056,1056,213
|
|
20240820,124900,19558402,1057,1057,1057,1057,0
|
|
20240820,124800,19558402,1057,1057,1057,1057,0
|
|
20240820,124700,19558402,1057,1057,1057,1057,0
|
|
20240820,124600,19558402,1057,1057,1057,1057,43
|
|
20240820,124500,19512951,1056,1056,1056,1056,0
|
|
20240820,124400,19512951,1056,1056,1056,1056,0
|
|
20240820,124300,19512951,1056,1057,1057,1056,47
|
|
20240820,124200,19463276,1056,1056,1056,1056,0
|
|
20240820,124100,19463276,1056,1056,1056,1056,0
|
|
20240820,124000,19463276,1056,1056,1056,1056,0
|
|
20240820,123900,19463276,1056,1056,1056,1056,0
|
|
20240820,123800,19463276,1056,1056,1056,1056,0
|
|
20240820,123700,19463276,1056,1056,1056,1056,0
|
|
20240820,123600,19463276,1056,1056,1056,1056,0
|
|
20240820,123500,19463276,1056,1056,1056,1056,0
|
|
20240820,123400,19463276,1056,1056,1056,1056,0
|
|
20240820,123300,19463276,1056,1056,1056,1056,0
|
|
20240820,123200,19463276,1056,1056,1056,1056,0
|
|
20240820,123100,19463276,1056,1056,1056,1056,0
|
|
20240820,123000,19463276,1056,1056,1056,1056,0
|
|
20240820,122900,19463276,1056,1056,1056,1056,0
|
|
20240820,122800,19463276,1056,1056,1056,1056,0
|
|
20240820,122700,19463276,1056,1056,1056,1056,0
|
|
20240820,122600,19463276,1056,1056,1056,1056,0
|
|
20240820,122500,19463276,1056,1056,1056,1056,0
|
|
20240820,122400,19463276,1056,1056,1056,1056,0
|
|
20240820,122300,19463276,1056,1056,1056,1056,0
|
|
20240820,122200,19463276,1056,1056,1056,1056,0
|
|
20240820,122100,19463276,1056,1056,1056,1056,0
|
|
20240820,122000,19463276,1056,1056,1056,1056,0
|
|
20240820,121900,19463276,1056,1056,1056,1056,0
|
|
20240820,121800,19463276,1056,1056,1056,1056,0
|
|
20240820,121700,19463276,1056,1056,1056,1056,0
|
|
20240820,121600,19463276,1056,1056,1056,1056,0
|
|
20240820,121500,19463276,1056,1056,1056,1056,0
|
|
20240820,121400,19463276,1056,1056,1056,1056,48
|
|
20240820,121300,19412588,1056,1056,1056,1056,44
|
|
20240820,121200,19366124,1056,1056,1056,1056,7
|
|
20240820,121100,19358732,1056,1056,1056,1056,14
|
|
20240820,121000,19343948,1056,1056,1056,1056,2
|
|
20240820,120900,19341836,1055,1055,1055,1055,0
|
|
20240820,120800,19341836,1055,1055,1055,1055,1
|
|
20240820,120700,19340781,1055,1055,1055,1055,7
|
|
20240820,120600,19333396,1055,1055,1055,1055,44
|
|
20240820,120500,19286976,1055,1055,1055,1055,0
|
|
20240820,120400,19286976,1055,1055,1055,1055,43
|
|
20240820,120300,19241611,1055,1055,1055,1055,0
|
|
20240820,120200,19241611,1055,1055,1055,1055,3518
|
|
20240820,120100,15530121,1055,1055,1055,1055,44
|
|
20240820,120000,15483701,1055,1055,1055,1055,7
|
|
20240820,115900,15476316,1055,1055,1055,1055,7
|
|
20240820,115800,15468931,1055,1055,1055,1055,43
|
|
20240820,115700,15423566,1055,1055,1055,1055,9
|
|
20240820,115600,15414071,1055,1055,1055,1055,9
|
|
20240820,115500,15404576,1055,1055,1055,1055,1
|
|
20240820,115400,15403521,1055,1055,1055,1055,1
|
|
20240820,115300,15402466,1055,1055,1055,1055,43
|
|
20240820,115200,15357101,1054,1054,1054,1054,0
|
|
20240820,115100,15357101,1054,1054,1054,1054,0
|
|
20240820,115000,15357101,1054,1054,1054,1054,0
|
|
20240820,114900,15357101,1054,1054,1054,1054,0
|
|
20240820,114800,15357101,1054,1054,1054,1054,420
|
|
20240820,114700,14914421,1054,1054,1054,1054,0
|
|
20240820,114600,14914421,1054,1054,1054,1054,0
|
|
20240820,114500,14914421,1054,1054,1054,1054,0
|
|
20240820,114400,14914421,1054,1054,1054,1054,32
|
|
20240820,114300,14880693,1055,1055,1055,1055,50
|
|
20240820,114200,14827943,1055,1055,1055,1055,293
|
|
20240820,114100,14518828,1055,1055,1055,1055,43
|
|
20240820,114000,14473463,1055,1055,1055,1055,0
|
|
20240820,113900,14473463,1055,1055,1055,1055,0
|
|
20240820,113800,14473463,1055,1055,1055,1055,0
|
|
20240820,113700,14473463,1055,1055,1055,1055,109
|
|
20240820,113600,14358468,1056,1056,1056,1056,0
|
|
20240820,113500,14358468,1056,1056,1056,1056,43
|
|
20240820,113400,14313060,1056,1056,1056,1056,0
|
|
20240820,113300,14313060,1056,1056,1056,1056,0
|
|
20240820,113200,14313060,1056,1056,1056,1056,0
|
|
20240820,113100,14313060,1056,1056,1056,1056,0
|
|
20240820,113000,14313060,1056,1056,1056,1056,0
|
|
20240820,112900,14313060,1056,1056,1056,1056,0
|
|
20240820,112800,14313060,1056,1056,1056,1056,0
|
|
20240820,112700,14313060,1056,1056,1056,1056,0
|
|
20240820,112600,14313060,1056,1056,1056,1056,44
|
|
20240820,112500,14266596,1056,1056,1056,1056,88
|
|
20240820,112400,14173668,1056,1056,1056,1056,0
|
|
20240820,112300,14173668,1056,1056,1056,1056,0
|
|
20240820,112200,14173668,1056,1056,1056,1056,0
|
|
20240820,112100,14173668,1056,1056,1056,1056,0
|
|
20240820,112000,14173668,1056,1056,1056,1056,0
|
|
20240820,111900,14173668,1056,1056,1056,1056,0
|
|
20240820,111800,14173668,1056,1056,1056,1056,0
|
|
20240820,111700,14173668,1056,1056,1056,1056,0
|
|
20240820,111600,14173668,1056,1056,1056,1056,0
|
|
20240820,111500,14173668,1056,1056,1056,1056,0
|
|
20240820,111400,14173668,1056,1056,1056,1056,0
|
|
20240820,111300,14173668,1056,1056,1056,1056,0
|
|
20240820,111200,14173668,1056,1056,1056,1056,0
|
|
20240820,111100,14173668,1056,1056,1056,1056,44
|
|
20240820,111000,14127204,1056,1056,1056,1056,0
|
|
20240820,110900,14127204,1056,1056,1056,1056,0
|
|
20240820,110800,14127204,1056,1056,1056,1056,53
|
|
20240820,110700,14071236,1056,1056,1056,1056,234
|
|
20240820,110600,13824132,1056,1056,1056,1056,100
|
|
20240820,110500,13718532,1056,1056,1056,1056,0
|
|
20240820,110400,13718532,1056,1056,1056,1056,0
|
|
20240820,110300,13718532,1056,1056,1056,1056,0
|
|
20240820,110200,13718532,1056,1056,1056,1056,1
|
|
20240820,110100,13717476,1057,1057,1057,1057,0
|
|
20240820,110000,13717476,1057,1057,1057,1057,0
|
|
20240820,105900,13717476,1057,1057,1057,1057,0
|
|
20240820,105800,13717476,1057,1057,1057,1057,0
|
|
20240820,105700,13717476,1057,1057,1057,1057,43
|
|
20240820,105600,13672025,1057,1057,1057,1057,0
|
|
20240820,105500,13672025,1057,1057,1057,1057,0
|
|
20240820,105400,13672025,1057,1057,1057,1057,0
|
|
20240820,105300,13672025,1057,1057,1057,1057,0
|
|
20240820,105200,13672025,1057,1057,1057,1057,5
|
|
20240820,105100,13666740,1057,1057,1057,1057,43
|
|
20240820,105000,13621289,1056,1056,1056,1056,0
|
|
20240820,104900,13621289,1056,1056,1056,1056,0
|
|
20240820,104800,13621289,1056,1056,1056,1056,0
|
|
20240820,104700,13621289,1056,1056,1056,1056,1
|
|
20240820,104600,13620233,1057,1057,1057,1057,43
|
|
20240820,104500,13574782,1056,1056,1056,1056,100
|
|
20240820,104400,13469182,1057,1057,1057,1057,18
|
|
20240820,104300,13450156,1057,1057,1057,1057,0
|
|
20240820,104200,13450156,1057,1057,1057,1057,0
|
|
20240820,104100,13450156,1057,1057,1057,1057,43
|
|
20240820,104000,13404705,1057,1057,1057,1057,0
|
|
20240820,103900,13404705,1057,1057,1057,1057,1
|
|
20240820,103800,13403648,1057,1057,1057,1057,0
|
|
20240820,103700,13403648,1057,1057,1057,1057,0
|
|
20240820,103600,13403648,1057,1057,1057,1057,0
|
|
20240820,103500,13403648,1057,1057,1057,1057,288
|
|
20240820,103400,13099232,1058,1058,1058,1058,0
|
|
20240820,103300,13099232,1058,1058,1058,1058,0
|
|
20240820,103200,13099232,1058,1058,1058,1058,0
|
|
20240820,103100,13099232,1058,1058,1058,1058,0
|
|
20240820,103000,13099232,1058,1058,1058,1058,0
|
|
20240820,102900,13099232,1058,1058,1058,1058,0
|
|
20240820,102800,13099232,1058,1058,1058,1058,0
|
|
20240820,102700,13099232,1058,1057,1058,1057,3
|
|
20240820,102600,13096060,1056,1056,1056,1056,400
|
|
20240820,102500,12673660,1054,1054,1054,1054,0
|
|
20240820,102400,12673660,1054,1054,1054,1054,0
|
|
20240820,102300,12673660,1054,1054,1054,1054,44
|
|
20240820,102200,12627284,1056,1056,1056,1056,0
|
|
20240820,102100,12627284,1056,1056,1056,1056,200
|
|
20240820,102000,12416084,1056,1056,1056,1056,1350
|
|
20240820,101900,10990484,1056,1056,1056,1056,0
|
|
20240820,101800,10990484,1056,1056,1056,1056,0
|
|
20240820,101700,10990484,1056,1056,1056,1056,0
|
|
20240820,101600,10990484,1056,1056,1056,1056,0
|
|
20240820,101500,10990484,1056,1056,1056,1056,0
|
|
20240820,101400,10990484,1056,1056,1056,1056,0
|
|
20240820,101300,10990484,1056,1056,1056,1056,0
|
|
20240820,101200,10990484,1056,1052,1056,1052,405
|
|
20240820,101100,10564420,1052,1052,1052,1052,0
|
|
20240820,101000,10564420,1052,1052,1052,1052,501
|
|
20240820,100900,10037368,1051,1051,1051,1051,0
|
|
20240820,100800,10037368,1051,1051,1051,1051,0
|
|
20240820,100700,10037368,1051,1052,1052,1051,50
|
|
20240820,100600,9984775,1056,1056,1056,1056,0
|
|
20240820,100500,9984775,1056,1056,1056,1056,0
|
|
20240820,100400,9984775,1056,1056,1056,1056,0
|
|
20240820,100300,9984775,1056,1056,1056,1056,0
|
|
20240820,100200,9984775,1056,1056,1056,1056,0
|
|
20240820,100100,9984775,1056,1056,1056,1056,0
|
|
20240820,100000,9984775,1056,1056,1056,1056,0
|
|
20240820,095900,9984775,1056,1056,1056,1056,0
|
|
20240820,095800,9984775,1056,1056,1056,1056,0
|
|
20240820,095700,9984775,1056,1056,1056,1056,0
|
|
20240820,095600,9984775,1056,1056,1056,1056,44
|
|
20240820,095500,9938311,1056,1056,1056,1056,0
|
|
20240820,095400,9938311,1056,1056,1056,1056,0
|
|
20240820,095300,9938311,1056,1056,1056,1056,0
|
|
20240820,095200,9938311,1056,1056,1056,1056,0
|
|
20240820,095100,9938311,1056,1056,1056,1056,1
|
|
20240820,095000,9937255,1052,1052,1052,1052,2656
|
|
20240820,094900,7143143,1050,1050,1050,1050,0
|
|
20240820,094800,7143143,1050,1050,1050,1050,1
|
|
20240820,094700,7142093,1050,1050,1050,1050,0
|
|
20240820,094600,7142093,1050,1055,1055,1050,3421
|
|
20240820,094500,3544737,1056,1056,1056,1056,0
|
|
20240820,094400,3544737,1056,1056,1056,1056,43
|
|
20240820,094300,3499329,1057,1057,1057,1057,0
|
|
20240820,094200,3499329,1057,1057,1057,1057,0
|
|
20240820,094100,3499329,1057,1057,1057,1057,605
|
|
20240820,094000,2859844,1057,1057,1057,1057,401
|
|
20240820,093900,2435987,1056,1056,1056,1056,0
|
|
20240820,093800,2435987,1056,1057,1057,1056,87
|
|
20240820,093700,2344114,1057,1057,1057,1057,0
|
|
20240820,093600,2344114,1057,1057,1057,1057,3
|
|
20240820,093500,2340943,1057,1057,1057,1057,2
|
|
20240820,093400,2338829,1057,1057,1057,1057,1000
|
|
20240820,093300,1281829,1057,1057,1057,1057,942
|
|
20240820,093200,286135,1057,1057,1057,1057,0
|
|
20240820,093100,286135,1057,1057,1057,1057,0
|
|
20240820,093000,286135,1057,1057,1057,1057,0
|
|
20240820,092900,286135,1057,1057,1057,1057,0
|
|
20240820,092800,286135,1057,1057,1057,1057,0
|
|
20240820,092700,286135,1057,1057,1057,1057,0
|
|
20240820,092600,286135,1057,1057,1057,1057,0
|
|
20240820,092500,286135,1057,1057,1057,1057,1
|
|
20240820,092400,285078,1054,1054,1054,1054,56
|
|
20240820,092300,226054,1058,1058,1058,1058,0
|
|
20240820,092200,226054,1058,1058,1058,1058,0
|
|
20240820,092100,226054,1058,1058,1058,1058,10
|
|
20240820,092000,215474,1058,1058,1058,1058,0
|
|
20240820,091900,215474,1058,1058,1058,1058,0
|
|
20240820,091800,215474,1058,1058,1058,1058,0
|
|
20240820,091700,215474,1058,1058,1058,1058,2
|
|
20240820,091600,213358,1054,1054,1054,1054,1
|
|
20240820,091500,212304,1058,1058,1058,1058,0
|
|
20240820,091400,212304,1058,1058,1058,1058,10
|
|
20240820,091300,201724,1058,1058,1058,1058,0
|
|
20240820,091200,201724,1058,1058,1058,1058,100
|
|
20240820,091100,95924,1059,1059,1059,1059,0
|
|
20240820,091000,95924,1059,1059,1059,1059,0
|
|
20240820,090900,95924,1059,1059,1059,1059,0
|
|
20240820,090800,95924,1059,1059,1059,1059,0
|
|
20240820,090700,95924,1059,1059,1059,1059,0
|
|
20240820,090600,95924,1059,1059,1059,1059,0
|
|
20240820,090500,95924,1059,1059,1059,1059,0
|
|
20240820,090400,95924,1059,1059,1059,1059,0
|
|
20240820,090300,95924,1059,1059,1059,1059,0
|
|
20240820,090200,95924,1059,1059,1059,1059,0
|
|
20240820,090100,95924,1059,1059,1059,1059,0
|
|
20240820,090000,95924,1059,1054,1059,1054,91
|