598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,185500,202446989,1086,1086,1086,1086,10157
|
|
20240723,185400,202446989,1086,1086,1086,1086,0
|
|
20240723,185300,202446989,1086,1086,1086,1086,0
|
|
20240723,185200,202446989,1086,1086,1086,1086,0
|
|
20240723,185100,202446989,1086,1086,1086,1086,0
|
|
20240723,185000,202446989,1086,1086,1086,1086,0
|
|
20240723,184900,202446989,1086,1086,1086,1086,0
|
|
20240723,184800,202446989,1086,1086,1086,1086,0
|
|
20240723,184700,202446989,1086,1086,1086,1086,0
|
|
20240723,184600,202446989,1086,1086,1086,1086,0
|
|
20240723,184500,202446989,1086,1086,1086,1086,0
|
|
20240723,184400,202446989,1086,1086,1086,1086,0
|
|
20240723,184300,202446989,1086,1086,1086,1086,0
|
|
20240723,184200,202446989,1086,1086,1086,1086,0
|
|
20240723,184100,202446989,1086,1086,1086,1086,0
|
|
20240723,184000,202446989,1086,1086,1086,1086,0
|
|
20240723,183900,202446989,1086,1086,1086,1086,0
|
|
20240723,183800,202446989,1086,1086,1086,1086,0
|
|
20240723,183700,202446989,1086,1086,1086,1086,0
|
|
20240723,183600,202446989,1086,1086,1086,1086,0
|
|
20240723,183500,202446989,1086,1086,1086,1086,0
|
|
20240723,183400,202446989,1086,1086,1086,1086,0
|
|
20240723,183300,202446989,1086,1086,1086,1086,0
|
|
20240723,183200,202446989,1086,1086,1086,1086,0
|
|
20240723,183100,202446989,1086,1086,1086,1086,0
|
|
20240723,183000,202446989,1086,1086,1086,1086,0
|
|
20240723,182900,202446989,1086,1086,1086,1086,0
|
|
20240723,182800,202446989,1086,1086,1086,1086,0
|
|
20240723,182700,202446989,1086,1086,1086,1086,0
|
|
20240723,182600,202446989,1086,1086,1086,1086,0
|
|
20240723,182500,202446989,1086,1086,1086,1086,10157
|
|
20240723,182400,202446989,1086,1086,1086,1086,0
|
|
20240723,182300,202446989,1086,1086,1086,1086,0
|
|
20240723,182200,202446989,1086,1086,1086,1086,0
|
|
20240723,182100,202446989,1086,1086,1086,1086,0
|
|
20240723,182000,202446989,1086,1086,1086,1086,0
|
|
20240723,181900,202446989,1086,1086,1086,1086,0
|
|
20240723,181800,202446989,1086,1086,1086,1086,0
|
|
20240723,181700,202446989,1086,1086,1086,1086,0
|
|
20240723,181600,202446989,1086,1086,1086,1086,0
|
|
20240723,181500,202446989,1086,1086,1086,1086,0
|
|
20240723,181400,202446989,1086,1086,1086,1086,0
|
|
20240723,181300,202446989,1086,1086,1086,1086,0
|
|
20240723,181200,202446989,1086,1086,1086,1086,0
|
|
20240723,181100,202446989,1086,1086,1086,1086,0
|
|
20240723,181000,202446989,1086,1086,1086,1086,0
|
|
20240723,180900,202446989,1086,1086,1086,1086,0
|
|
20240723,180800,202446989,1086,1086,1086,1086,0
|
|
20240723,180700,202446989,1086,1086,1086,1086,0
|
|
20240723,180600,202446989,1086,1086,1086,1086,0
|
|
20240723,180500,202446989,1086,1086,1086,1086,0
|
|
20240723,180400,202446989,1086,1086,1086,1086,0
|
|
20240723,180300,202446989,1086,1086,1086,1086,0
|
|
20240723,180200,202446989,1086,1086,1086,1086,0
|
|
20240723,180100,202446989,1086,1086,1086,1086,0
|
|
20240723,180000,202446989,1086,1086,1086,1086,0
|
|
20240723,175900,202446989,1086,1086,1086,1086,0
|
|
20240723,175800,202446989,1086,1086,1086,1086,0
|
|
20240723,175700,202446989,1086,1086,1086,1086,0
|
|
20240723,175600,202446989,1086,1086,1086,1086,0
|
|
20240723,175500,202446989,1086,1086,1086,1086,10157
|
|
20240723,175400,202446989,1086,1086,1086,1086,0
|
|
20240723,175300,202446989,1086,1086,1086,1086,0
|
|
20240723,175200,202446989,1086,1086,1086,1086,0
|
|
20240723,175100,202446989,1086,1086,1086,1086,0
|
|
20240723,175000,202446989,1086,1086,1086,1086,0
|
|
20240723,174900,202446989,1086,1086,1086,1086,0
|
|
20240723,174800,202446989,1086,1086,1086,1086,0
|
|
20240723,174700,202446989,1086,1086,1086,1086,0
|
|
20240723,174600,202446989,1086,1086,1086,1086,0
|
|
20240723,174500,202446989,1086,1086,1086,1086,0
|
|
20240723,174400,202446989,1086,1086,1086,1086,0
|
|
20240723,174300,202446989,1086,1086,1086,1086,0
|
|
20240723,174200,202446989,1086,1086,1086,1086,0
|
|
20240723,174100,202446989,1086,1086,1086,1086,0
|
|
20240723,174000,202446989,1086,1086,1086,1086,0
|
|
20240723,173900,202446989,1086,1086,1086,1086,0
|
|
20240723,173800,202446989,1086,1086,1086,1086,0
|
|
20240723,173700,202446989,1086,1086,1086,1086,0
|
|
20240723,173600,202446989,1086,1086,1086,1086,0
|
|
20240723,173500,202446989,1086,1086,1086,1086,0
|
|
20240723,173400,202446989,1086,1086,1086,1086,0
|
|
20240723,173300,202446989,1086,1086,1086,1086,0
|
|
20240723,173200,202446989,1086,1086,1086,1086,0
|
|
20240723,173100,202446989,1086,1086,1086,1086,0
|
|
20240723,173000,202446989,1086,1086,1086,1086,0
|
|
20240723,172900,202446989,1086,1086,1086,1086,0
|
|
20240723,172800,202446989,1086,1086,1086,1086,0
|
|
20240723,172700,202446989,1086,1086,1086,1086,0
|
|
20240723,172600,202446989,1086,1086,1086,1086,0
|
|
20240723,172500,202446989,1086,1086,1086,1086,10157
|
|
20240723,172400,202446989,1086,1086,1086,1086,0
|
|
20240723,172300,202446989,1086,1086,1086,1086,0
|
|
20240723,172200,202446989,1086,1086,1086,1086,0
|
|
20240723,172100,202446989,1086,1086,1086,1086,0
|
|
20240723,172000,202446989,1086,1086,1086,1086,0
|
|
20240723,171900,202446989,1086,1086,1086,1086,0
|
|
20240723,171800,202446989,1086,1086,1086,1086,0
|
|
20240723,171700,202446989,1086,1086,1086,1086,0
|
|
20240723,171600,202446989,1086,1086,1086,1086,0
|
|
20240723,171500,202446989,1086,1086,1086,1086,0
|
|
20240723,171400,202446989,1086,1086,1086,1086,0
|
|
20240723,171300,202446989,1086,1086,1086,1086,0
|
|
20240723,171200,202446989,1086,1086,1086,1086,0
|
|
20240723,171100,202446989,1086,1086,1086,1086,0
|
|
20240723,171000,202446989,1086,1086,1086,1086,0
|
|
20240723,170900,202446989,1086,1086,1086,1086,0
|
|
20240723,170800,202446989,1086,1086,1086,1086,0
|
|
20240723,170700,202446989,1086,1086,1086,1086,0
|
|
20240723,170600,202446989,1086,1086,1086,1086,0
|
|
20240723,170500,202446989,1086,1086,1086,1086,0
|
|
20240723,170400,202446989,1086,1086,1086,1086,0
|
|
20240723,170300,202446989,1086,1086,1086,1086,0
|
|
20240723,170200,202446989,1086,1086,1086,1086,0
|
|
20240723,170100,202446989,1086,1086,1086,1086,0
|
|
20240723,170000,202446989,1086,1086,1086,1086,0
|
|
20240723,165900,202446989,1086,1086,1086,1086,0
|
|
20240723,165800,202446989,1086,1086,1086,1086,0
|
|
20240723,165700,202446989,1086,1086,1086,1086,0
|
|
20240723,165600,202446989,1086,1086,1086,1086,0
|
|
20240723,165500,202446989,1086,1086,1086,1086,10157
|
|
20240723,165400,202446989,1086,1086,1086,1086,0
|
|
20240723,165300,202446989,1086,1086,1086,1086,0
|
|
20240723,165200,202446989,1086,1086,1086,1086,0
|
|
20240723,165100,202446989,1086,1086,1086,1086,0
|
|
20240723,165000,202446989,1086,1086,1086,1086,0
|
|
20240723,164900,202446989,1086,1086,1086,1086,0
|
|
20240723,164800,202446989,1086,1086,1086,1086,0
|
|
20240723,164700,202446989,1086,1086,1086,1086,0
|
|
20240723,164600,202446989,1086,1086,1086,1086,0
|
|
20240723,164500,202446989,1086,1086,1086,1086,0
|
|
20240723,164400,202446989,1086,1086,1086,1086,0
|
|
20240723,164300,202446989,1086,1086,1086,1086,0
|
|
20240723,164200,202446989,1086,1086,1086,1086,0
|
|
20240723,164100,202446989,1086,1086,1086,1086,0
|
|
20240723,164000,202446989,1086,1086,1086,1086,0
|
|
20240723,163900,202446989,1086,1086,1086,1086,0
|
|
20240723,163800,202446989,1086,1086,1086,1086,0
|
|
20240723,163700,202446989,1086,1086,1086,1086,0
|
|
20240723,163600,202446989,1086,1086,1086,1086,0
|
|
20240723,163500,202446989,1086,1086,1086,1086,0
|
|
20240723,163400,202446989,1086,1086,1086,1086,0
|
|
20240723,163300,202446989,1086,1086,1086,1086,0
|
|
20240723,163200,202446989,1086,1086,1086,1086,0
|
|
20240723,163100,202446989,1086,1086,1086,1086,0
|
|
20240723,163000,202446989,1086,1086,1086,1086,0
|
|
20240723,162900,202446989,1086,1086,1086,1086,0
|
|
20240723,162800,202446989,1086,1086,1086,1086,0
|
|
20240723,162700,202446989,1086,1086,1086,1086,0
|
|
20240723,162600,202446989,1086,1086,1086,1086,0
|
|
20240723,162500,202446989,1086,1086,1086,1086,10157
|
|
20240723,162400,202446989,1086,1086,1086,1086,0
|
|
20240723,162300,202446989,1086,1086,1086,1086,0
|
|
20240723,162200,202446989,1086,1086,1086,1086,0
|
|
20240723,162100,202446989,1086,1086,1086,1086,0
|
|
20240723,162000,202446989,1086,1086,1086,1086,0
|
|
20240723,161900,202446989,1086,1086,1086,1086,0
|
|
20240723,161800,202446989,1086,1086,1086,1086,0
|
|
20240723,161700,202446989,1086,1086,1086,1086,0
|
|
20240723,161600,202446989,1086,1086,1086,1086,0
|
|
20240723,161500,202446989,1086,1086,1086,1086,0
|
|
20240723,161400,202446989,1086,1086,1086,1086,0
|
|
20240723,161300,202446989,1086,1086,1086,1086,0
|
|
20240723,161200,202446989,1086,1086,1086,1086,0
|
|
20240723,161100,202446989,1086,1086,1086,1086,0
|
|
20240723,161000,202446989,1086,1086,1086,1086,0
|
|
20240723,160900,202446989,1086,1086,1086,1086,0
|
|
20240723,160800,202446989,1086,1086,1086,1086,0
|
|
20240723,160700,202446989,1086,1086,1086,1086,0
|
|
20240723,160600,202446989,1086,1086,1086,1086,0
|
|
20240723,160500,202446989,1086,1086,1086,1086,0
|
|
20240723,160400,202446989,1086,1086,1086,1086,0
|
|
20240723,160300,202446989,1086,1086,1086,1086,0
|
|
20240723,160200,202446989,1086,1086,1086,1086,0
|
|
20240723,160100,202446989,1086,1086,1086,1086,0
|
|
20240723,160000,202446989,1086,1086,1086,1086,0
|
|
20240723,155900,202446989,1086,1086,1086,1086,0
|
|
20240723,155800,202446989,1086,1086,1086,1086,0
|
|
20240723,155700,202446989,1086,1086,1086,1086,0
|
|
20240723,155600,202446989,1086,1086,1086,1086,0
|
|
20240723,155500,202446989,1086,1086,1086,1086,10157
|
|
20240723,155400,202446989,1086,1086,1086,1086,0
|
|
20240723,155300,202446989,1086,1086,1086,1086,0
|
|
20240723,155200,202446989,1086,1086,1086,1086,0
|
|
20240723,155100,202446989,1086,1086,1086,1086,0
|
|
20240723,155000,202446989,1086,1086,1086,1086,0
|
|
20240723,154900,202446989,1086,1086,1086,1086,0
|
|
20240723,154800,202446989,1086,1086,1086,1086,0
|
|
20240723,154700,202446989,1086,1086,1086,1086,0
|
|
20240723,154600,202446989,1086,1086,1086,1086,0
|
|
20240723,154500,202446989,1086,1086,1086,1086,0
|
|
20240723,154400,202446989,1086,1086,1086,1086,0
|
|
20240723,154300,202446989,1086,1086,1086,1086,0
|
|
20240723,154200,202446989,1086,1086,1086,1086,0
|
|
20240723,154100,202446989,1086,1086,1086,1086,0
|
|
20240723,154000,202446989,1086,1086,1086,1086,0
|
|
20240723,153900,202446989,1086,1086,1086,1086,0
|
|
20240723,153800,202446989,1086,1086,1086,1086,0
|
|
20240723,153700,202446989,1086,1086,1086,1086,0
|
|
20240723,153600,202446989,1086,1086,1086,1086,0
|
|
20240723,153500,202446989,1086,1086,1086,1086,0
|
|
20240723,153400,202446989,1086,1086,1086,1086,0
|
|
20240723,153300,202446989,1086,1086,1086,1086,0
|
|
20240723,153200,202446989,1086,1086,1086,1086,0
|
|
20240723,153100,202446989,1086,1086,1086,1086,0
|
|
20240723,153000,202446989,1086,1086,1086,1086,10157
|
|
20240723,152900,191416487,1094,1094,1094,1094,0
|
|
20240723,152800,191416487,1094,1094,1094,1094,0
|
|
20240723,152700,191416487,1094,1094,1094,1094,0
|
|
20240723,152600,191416487,1094,1094,1094,1094,0
|
|
20240723,152500,191416487,1094,1094,1094,1094,0
|
|
20240723,152400,191416487,1094,1094,1094,1094,0
|
|
20240723,152300,191416487,1094,1094,1094,1094,0
|
|
20240723,152200,191416487,1094,1094,1094,1094,0
|
|
20240723,152100,191416487,1094,1094,1094,1094,0
|
|
20240723,152000,191416487,1094,1094,1094,1094,0
|
|
20240723,151900,191416487,1094,1094,1094,1085,255
|
|
20240723,151800,191139668,1085,1098,1098,1085,1234
|
|
20240723,151700,189786465,1083,1089,1099,1083,1583
|
|
20240723,151600,188067773,1100,1099,1100,1099,282
|
|
20240723,151500,187757853,1099,1099,1099,1099,200
|
|
20240723,151400,187538053,1099,1088,1099,1088,8
|
|
20240723,151300,187529272,1088,1089,1099,1088,1505
|
|
20240723,151200,185891810,1099,1096,1099,1089,5603
|
|
20240723,151100,179788743,1100,1097,1100,1096,26
|
|
20240723,151000,179760213,1102,1102,1102,1102,0
|
|
20240723,150900,179760213,1102,1102,1102,1102,0
|
|
20240723,150800,179760213,1102,1097,1102,1097,2
|
|
20240723,150700,179758014,1102,1097,1102,1097,2
|
|
20240723,150600,179755815,1102,1102,1102,1102,0
|
|
20240723,150500,179755815,1102,1102,1102,1102,0
|
|
20240723,150400,179755815,1102,1102,1102,1102,0
|
|
20240723,150300,179755815,1102,1102,1102,1102,0
|
|
20240723,150200,179755815,1102,1102,1102,1102,0
|
|
20240723,150100,179755815,1102,1102,1102,1102,1
|
|
20240723,150000,179754713,1104,1104,1104,1104,1
|
|
20240723,145900,179753609,1097,1105,1105,1097,2
|
|
20240723,145800,179751407,1106,1097,1106,1097,2
|
|
20240723,145700,179749204,1107,1107,1107,1107,0
|
|
20240723,145600,179749204,1107,1107,1107,1107,0
|
|
20240723,145500,179749204,1107,1107,1107,1107,0
|
|
20240723,145400,179749204,1107,1095,1107,1095,2
|
|
20240723,145300,179747002,1108,1108,1108,1108,0
|
|
20240723,145200,179747002,1108,1093,1108,1093,20
|
|
20240723,145100,179724992,1110,1103,1110,1103,800
|
|
20240723,145000,178838984,1107,1094,1107,1090,709
|
|
20240723,144900,178064602,1110,1099,1110,1099,2003
|
|
20240723,144800,175848124,1099,1086,1099,1086,4
|
|
20240723,144700,175843767,1099,1099,1099,1099,0
|
|
20240723,144600,175843767,1099,1086,1099,1086,2
|
|
20240723,144500,175841582,1099,1099,1100,1087,772
|
|
20240723,144400,174993189,1099,1085,1100,1085,1007
|
|
20240723,144300,173886690,1096,1085,1096,1085,3
|
|
20240723,144200,173883424,1096,1086,1096,1086,439
|
|
20240723,144100,173406150,1080,1097,1097,1080,20943
|
|
20240723,144000,150667204,1097,1097,1097,1097,0
|
|
20240723,143900,150667204,1097,1097,1097,1097,0
|
|
20240723,143800,150667204,1097,1097,1097,1097,0
|
|
20240723,143700,150667204,1097,1091,1097,1091,3
|
|
20240723,143600,150663925,1091,1098,1098,1091,2
|
|
20240723,143500,150661736,1098,1098,1098,1098,1
|
|
20240723,143400,150660638,1091,1091,1091,1091,1
|
|
20240723,143300,150659547,1099,1092,1099,1092,2
|
|
20240723,143200,150657356,1099,1096,1100,1090,5004
|
|
20240723,143100,145164123,1090,1091,1096,1090,1545
|
|
20240723,143000,143479158,1098,1098,1098,1098,0
|
|
20240723,142900,143479158,1098,1098,1098,1098,0
|
|
20240723,142800,143479158,1098,1098,1098,1098,0
|
|
20240723,142700,143479158,1098,1098,1098,1098,0
|
|
20240723,142600,143479158,1098,1098,1098,1098,1
|
|
20240723,142500,143478060,1095,1095,1095,1095,300
|
|
20240723,142400,143149560,1098,1098,1098,1098,4
|
|
20240723,142300,143145168,1100,1100,1100,1100,0
|
|
20240723,142200,143145168,1100,1100,1100,1100,0
|
|
20240723,142100,143145168,1100,1100,1100,1100,0
|
|
20240723,142000,143145168,1100,1100,1100,1100,0
|
|
20240723,141900,143145168,1100,1100,1100,1100,0
|
|
20240723,141800,143145168,1100,1100,1100,1100,0
|
|
20240723,141700,143145168,1100,1100,1100,1100,0
|
|
20240723,141600,143145168,1100,1100,1100,1100,0
|
|
20240723,141500,143145168,1100,1100,1100,1100,1
|
|
20240723,141400,143144068,1092,1094,1100,1092,10021
|
|
20240723,141300,132124228,1094,1095,1095,1094,504
|
|
20240723,141200,131572850,1100,1100,1100,1100,0
|
|
20240723,141100,131572850,1100,1095,1100,1095,31
|
|
20240723,141000,131538755,1102,1102,1102,1102,0
|
|
20240723,140900,131538755,1102,1102,1102,1102,0
|
|
20240723,140800,131538755,1102,1096,1102,1095,46
|
|
20240723,140700,131488360,1104,1104,1104,1104,0
|
|
20240723,140600,131488360,1104,1104,1104,1104,0
|
|
20240723,140500,131488360,1104,1104,1104,1104,1
|
|
20240723,140400,131487256,1095,1095,1095,1095,30
|
|
20240723,140300,131454406,1095,1096,1096,1095,1000
|
|
20240723,140200,130359401,1109,1109,1109,1109,1
|
|
20240723,140100,130358292,1097,1097,1097,1097,0
|
|
20240723,140000,130358292,1097,1109,1109,1097,13
|
|
20240723,135900,130343908,1109,1109,1109,1109,0
|
|
20240723,135800,130343908,1109,1109,1109,1109,6
|
|
20240723,135700,130337254,1109,1109,1109,1109,0
|
|
20240723,135600,130337254,1109,1109,1109,1109,1
|
|
20240723,135500,130336145,1109,1099,1109,1099,2
|
|
20240723,135400,130333937,1099,1099,1099,1099,0
|
|
20240723,135300,130333937,1099,1099,1099,1099,1
|
|
20240723,135200,130332838,1110,1110,1110,1110,0
|
|
20240723,135100,130332838,1110,1110,1110,1110,0
|
|
20240723,135000,130332838,1110,1110,1110,1110,0
|
|
20240723,134900,130332838,1110,1110,1110,1110,0
|
|
20240723,134800,130332838,1110,1110,1110,1110,100
|
|
20240723,134700,130221838,1110,1110,1110,1110,0
|
|
20240723,134600,130221838,1110,1110,1110,1110,0
|
|
20240723,134500,130221838,1110,1110,1110,1110,0
|
|
20240723,134400,130221838,1110,1110,1110,1110,0
|
|
20240723,134300,130221838,1110,1098,1110,1098,1000
|
|
20240723,134200,129117797,1098,1098,1098,1098,0
|
|
20240723,134100,129117797,1098,1098,1098,1098,12
|
|
20240723,134000,129104621,1098,1098,1098,1098,0
|
|
20240723,133900,129104621,1098,1098,1098,1098,0
|
|
20240723,133800,129104621,1098,1098,1098,1098,0
|
|
20240723,133700,129104621,1098,1098,1098,1098,1
|
|
20240723,133600,129103523,1098,1098,1098,1098,0
|
|
20240723,133500,129103523,1098,1098,1098,1098,0
|
|
20240723,133400,129103523,1098,1098,1098,1098,0
|
|
20240723,133300,129103523,1098,1098,1098,1097,124
|
|
20240723,133200,128967373,1100,1100,1100,1100,0
|
|
20240723,133100,128967373,1100,1100,1100,1100,0
|
|
20240723,133000,128967373,1100,1100,1100,1100,1
|
|
20240723,132900,128966273,1098,1098,1098,1098,1
|
|
20240723,132800,128965175,1100,1100,1100,1100,0
|
|
20240723,132700,128965175,1100,1100,1100,1100,1
|
|
20240723,132600,128964075,1100,1100,1100,1100,0
|
|
20240723,132500,128964075,1100,1100,1100,1100,82
|
|
20240723,132400,128873875,1100,1100,1100,1100,10
|
|
20240723,132300,128862875,1100,1099,1100,1099,804
|
|
20240723,132200,127978479,1100,1099,1100,1099,100
|
|
20240723,132100,127868503,1100,1100,1100,1100,18
|
|
20240723,132000,127848703,1100,1100,1100,1100,0
|
|
20240723,131900,127848703,1100,1100,1100,1100,102
|
|
20240723,131800,127736503,1103,1103,1103,1103,2
|
|
20240723,131700,127734297,1104,1104,1104,1104,0
|
|
20240723,131600,127734297,1104,1104,1104,1104,1
|
|
20240723,131500,127733193,1104,1100,1104,1100,2
|
|
20240723,131400,127730989,1095,1101,1101,1095,200
|
|
20240723,131300,127511822,1100,1100,1100,1100,0
|
|
20240723,131200,127511822,1100,1100,1100,1100,0
|
|
20240723,131100,127511822,1100,1100,1100,1100,112
|
|
20240723,131000,127388622,1100,1100,1100,1100,101
|
|
20240723,130900,127277522,1100,1100,1100,1100,303
|
|
20240723,130800,126944222,1100,1100,1100,1100,2
|
|
20240723,130700,126942022,1093,1100,1100,1093,7
|
|
20240723,130600,126934350,1100,1100,1100,1100,1
|
|
20240723,130500,126933250,1097,1097,1097,1097,183
|
|
20240723,130400,126732499,1097,1097,1097,1097,0
|
|
20240723,130300,126732499,1097,1097,1097,1097,0
|
|
20240723,130200,126732499,1097,1097,1097,1097,0
|
|
20240723,130100,126732499,1097,1097,1097,1097,0
|
|
20240723,130000,126732499,1097,1097,1097,1097,0
|
|
20240723,125900,126732499,1097,1097,1097,1097,1
|
|
20240723,125800,126731402,1097,1097,1097,1097,0
|
|
20240723,125700,126731402,1097,1097,1097,1097,0
|
|
20240723,125600,126731402,1097,1097,1097,1097,5
|
|
20240723,125500,126725917,1097,1097,1097,1097,3
|
|
20240723,125400,126722626,1097,1097,1097,1097,0
|
|
20240723,125300,126722626,1097,1097,1097,1097,1
|
|
20240723,125200,126721529,1096,1096,1096,1096,0
|
|
20240723,125100,126721529,1096,1096,1096,1096,0
|
|
20240723,125000,126721529,1096,1096,1096,1096,0
|
|
20240723,124900,126721529,1096,1096,1096,1096,0
|
|
20240723,124800,126721529,1096,1096,1096,1096,0
|
|
20240723,124700,126721529,1096,1096,1096,1096,0
|
|
20240723,124600,126721529,1096,1096,1096,1096,200
|
|
20240723,124500,126502329,1096,1096,1096,1096,0
|
|
20240723,124400,126502329,1096,1096,1096,1096,0
|
|
20240723,124300,126502329,1096,1096,1096,1096,0
|
|
20240723,124200,126502329,1096,1096,1096,1096,0
|
|
20240723,124100,126502329,1096,1096,1096,1096,0
|
|
20240723,124000,126502329,1096,1096,1096,1096,0
|
|
20240723,123900,126502329,1096,1096,1096,1096,0
|
|
20240723,123800,126502329,1096,1096,1096,1096,0
|
|
20240723,123700,126502329,1096,1096,1096,1096,3
|
|
20240723,123600,126499041,1096,1096,1096,1096,0
|
|
20240723,123500,126499041,1096,1096,1096,1096,0
|
|
20240723,123400,126499041,1096,1089,1096,1089,4000
|
|
20240723,123300,122140706,1089,1086,1089,1085,4008
|
|
20240723,123200,117791185,1095,1090,1095,1090,6000
|
|
20240723,123100,111240964,1090,1090,1090,1090,0
|
|
20240723,123000,111240964,1090,1090,1090,1090,1
|
|
20240723,122900,111239874,1085,1090,1090,1085,479
|
|
20240723,122800,110720149,1090,1085,1090,1085,2140
|
|
20240723,122700,108398174,1085,1088,1088,1085,6000
|
|
20240723,122600,101878769,1094,1094,1094,1094,26
|
|
20240723,122500,101850325,1094,1089,1094,1088,108
|
|
20240723,122400,101732733,1096,1096,1096,1096,0
|
|
20240723,122300,101732733,1096,1096,1096,1096,0
|
|
20240723,122200,101732733,1096,1096,1096,1096,0
|
|
20240723,122100,101732733,1096,1096,1096,1096,0
|
|
20240723,122000,101732733,1096,1096,1096,1096,0
|
|
20240723,121900,101732733,1096,1096,1096,1096,0
|
|
20240723,121800,101732733,1096,1096,1096,1096,0
|
|
20240723,121700,101732733,1096,1096,1096,1096,5
|
|
20240723,121600,101727253,1089,1091,1091,1089,3172
|
|
20240723,121500,98269835,1097,1097,1097,1097,0
|
|
20240723,121400,98269835,1097,1097,1097,1097,0
|
|
20240723,121300,98269835,1097,1097,1097,1097,0
|
|
20240723,121200,98269835,1097,1097,1097,1097,0
|
|
20240723,121100,98269835,1097,1097,1097,1097,0
|
|
20240723,121000,98269835,1097,1097,1097,1097,0
|
|
20240723,120900,98269835,1097,1097,1097,1097,0
|
|
20240723,120800,98269835,1097,1097,1097,1097,0
|
|
20240723,120700,98269835,1097,1097,1097,1097,0
|
|
20240723,120600,98269835,1097,1097,1097,1097,0
|
|
20240723,120500,98269835,1097,1097,1097,1097,0
|
|
20240723,120400,98269835,1097,1097,1097,1097,0
|
|
20240723,120300,98269835,1097,1091,1097,1091,376
|
|
20240723,120200,97858116,1094,1094,1094,1094,1
|
|
20240723,120100,97857022,1094,1094,1094,1094,0
|
|
20240723,120000,97857022,1094,1094,1094,1094,0
|
|
20240723,115900,97857022,1094,1094,1094,1094,0
|
|
20240723,115800,97857022,1094,1094,1094,1094,0
|
|
20240723,115700,97857022,1094,1094,1094,1094,0
|
|
20240723,115600,97857022,1094,1094,1094,1094,0
|
|
20240723,115500,97857022,1094,1094,1094,1094,0
|
|
20240723,115400,97857022,1094,1094,1094,1094,0
|
|
20240723,115300,97857022,1094,1094,1094,1094,1
|
|
20240723,115200,97855928,1090,1090,1090,1090,22
|
|
20240723,115100,97831948,1094,1094,1094,1094,62
|
|
20240723,115000,97764120,1090,1090,1090,1090,330
|
|
20240723,114900,97404420,1090,1094,1094,1090,9964
|
|
20240723,114800,86531957,1097,1097,1097,1097,0
|
|
20240723,114700,86531957,1097,1097,1097,1097,1
|
|
20240723,114600,86530860,1095,1097,1097,1095,5795
|
|
20240723,114500,80184880,1099,1099,1099,1099,15
|
|
20240723,114400,80168395,1099,1099,1099,1099,32
|
|
20240723,114300,80133227,1100,1100,1100,1100,0
|
|
20240723,114200,80133227,1100,1100,1100,1100,0
|
|
20240723,114100,80133227,1100,1100,1100,1100,100
|
|
20240723,114000,80023227,1100,1100,1100,1100,5
|
|
20240723,113900,80017727,1100,1100,1100,1100,1874
|
|
20240723,113800,77956327,1098,1098,1098,1098,0
|
|
20240723,113700,77956327,1098,1098,1098,1098,95
|
|
20240723,113600,77852017,1100,1100,1100,1100,0
|
|
20240723,113500,77852017,1100,1100,1100,1100,0
|
|
20240723,113400,77852017,1100,1100,1100,1100,0
|
|
20240723,113300,77852017,1100,1100,1100,1100,0
|
|
20240723,113200,77852017,1100,1100,1100,1100,6
|
|
20240723,113100,77845417,1098,1098,1098,1098,0
|
|
20240723,113000,77845417,1098,1098,1098,1098,20
|
|
20240723,112900,77823457,1100,1100,1100,1100,0
|
|
20240723,112800,77823457,1100,1100,1100,1100,0
|
|
20240723,112700,77823457,1100,1100,1100,1100,1
|
|
20240723,112600,77822357,1098,1098,1098,1098,0
|
|
20240723,112500,77822357,1098,1098,1098,1098,2253
|
|
20240723,112400,75348563,1100,1100,1100,1100,0
|
|
20240723,112300,75348563,1100,1100,1100,1100,13
|
|
20240723,112200,75334263,1100,1100,1100,1100,46
|
|
20240723,112100,75283663,1100,1100,1100,1100,1
|
|
20240723,112000,75282563,1098,1098,1098,1098,0
|
|
20240723,111900,75282563,1098,1098,1098,1098,20
|
|
20240723,111800,75260603,1098,1098,1098,1098,0
|
|
20240723,111700,75260603,1098,1098,1098,1098,366
|
|
20240723,111600,74858735,1098,1098,1098,1098,26
|
|
20240723,111500,74830187,1098,1098,1098,1098,0
|
|
20240723,111400,74830187,1098,1100,1100,1098,52
|
|
20240723,111300,74772989,1098,1098,1098,1098,0
|
|
20240723,111200,74772989,1098,1098,1098,1098,820
|
|
20240723,111100,73872629,1100,1100,1100,1100,2
|
|
20240723,111000,73870429,1098,1098,1098,1098,0
|
|
20240723,110900,73870429,1098,1098,1098,1098,180
|
|
20240723,110800,73672789,1100,1100,1100,1100,100
|
|
20240723,110700,73562789,1100,1100,1100,1100,0
|
|
20240723,110600,73562789,1100,1100,1100,1100,1
|
|
20240723,110500,73561689,1100,1100,1100,1100,17
|
|
20240723,110400,73542989,1098,1098,1098,1098,0
|
|
20240723,110300,73542989,1098,1097,1098,1097,124
|
|
20240723,110200,73406838,1097,1097,1097,1097,0
|
|
20240723,110100,73406838,1097,1097,1097,1097,0
|
|
20240723,110000,73406838,1097,1097,1097,1097,0
|
|
20240723,105900,73406838,1097,1097,1097,1097,0
|
|
20240723,105800,73406838,1097,1097,1097,1097,3
|
|
20240723,105700,73403547,1098,1098,1098,1098,0
|
|
20240723,105600,73403547,1098,1098,1098,1098,0
|
|
20240723,105500,73403547,1098,1098,1098,1098,5
|
|
20240723,105400,73398057,1093,1093,1093,1093,25
|
|
20240723,105300,73370732,1098,1098,1098,1098,0
|
|
20240723,105200,73370732,1098,1098,1098,1098,0
|
|
20240723,105100,73370732,1098,1093,1098,1093,2317
|
|
20240723,105000,70836590,1098,1094,1098,1094,117
|
|
20240723,104900,70708524,1100,1100,1100,1100,0
|
|
20240723,104800,70708524,1100,1100,1100,1100,0
|
|
20240723,104700,70708524,1100,1100,1100,1100,0
|
|
20240723,104600,70708524,1100,1100,1100,1100,0
|
|
20240723,104500,70708524,1100,1100,1100,1100,0
|
|
20240723,104400,70708524,1100,1100,1100,1100,0
|
|
20240723,104300,70708524,1100,1100,1100,1100,359
|
|
20240723,104200,70313624,1100,1100,1100,1100,1
|
|
20240723,104100,70312524,1100,1100,1100,1100,274
|
|
20240723,104000,70011124,1100,1100,1100,1100,0
|
|
20240723,103900,70011124,1100,1100,1100,1100,0
|
|
20240723,103800,70011124,1100,1093,1100,1093,19
|
|
20240723,103700,69990350,1092,1096,1100,1092,1064
|
|
20240723,103600,68826353,1100,1097,1100,1096,372
|
|
20240723,103500,68418358,1098,1105,1105,1098,17841
|
|
20240723,103400,48777941,1108,1108,1108,1108,0
|
|
20240723,103300,48777941,1108,1108,1108,1105,10
|
|
20240723,103200,48766867,1103,1108,1108,1103,6695
|
|
20240723,103100,41366193,1113,1113,1113,1113,100
|
|
20240723,103000,41254893,1114,1114,1114,1114,0
|
|
20240723,102900,41254893,1114,1114,1114,1114,1
|
|
20240723,102800,41253779,1107,1107,1107,1107,0
|
|
20240723,102700,41253779,1107,1107,1107,1107,100
|
|
20240723,102600,41143079,1110,1110,1110,1110,0
|
|
20240723,102500,41143079,1110,1110,1110,1110,0
|
|
20240723,102400,41143079,1110,1110,1110,1110,0
|
|
20240723,102300,41143079,1110,1110,1110,1110,125
|
|
20240723,102200,41004329,1110,1110,1110,1110,5
|
|
20240723,102100,40998779,1109,1109,1109,1109,0
|
|
20240723,102000,40998779,1109,1109,1109,1109,1
|
|
20240723,101900,40997670,1110,1110,1110,1110,0
|
|
20240723,101800,40997670,1110,1110,1110,1110,0
|
|
20240723,101700,40997670,1110,1110,1110,1110,0
|
|
20240723,101600,40997670,1110,1110,1110,1110,0
|
|
20240723,101500,40997670,1110,1110,1110,1110,0
|
|
20240723,101400,40997670,1110,1106,1110,1103,1135
|
|
20240723,101300,39744090,1110,1110,1110,1110,0
|
|
20240723,101200,39744090,1110,1109,1110,1109,323
|
|
20240723,101100,39385873,1109,1109,1109,1109,96
|
|
20240723,101000,39279409,1115,1115,1115,1115,12
|
|
20240723,100900,39266029,1115,1115,1115,1115,0
|
|
20240723,100800,39266029,1115,1115,1115,1115,0
|
|
20240723,100700,39266029,1115,1115,1115,1115,0
|
|
20240723,100600,39266029,1115,1115,1115,1115,0
|
|
20240723,100500,39266029,1115,1115,1115,1115,1
|
|
20240723,100400,39264914,1109,1109,1109,1109,100
|
|
20240723,100300,39154014,1109,1109,1109,1109,0
|
|
20240723,100200,39154014,1109,1109,1109,1109,25
|
|
20240723,100100,39126289,1109,1109,1109,1109,362
|
|
20240723,100000,38724831,1109,1109,1109,1109,20
|
|
20240723,095900,38702651,1109,1109,1109,1109,0
|
|
20240723,095800,38702651,1109,1109,1109,1109,4
|
|
20240723,095700,38698215,1109,1109,1109,1109,10
|
|
20240723,095600,38687125,1106,1106,1106,1106,32
|
|
20240723,095500,38651733,1109,1109,1109,1109,9
|
|
20240723,095400,38641752,1106,1106,1109,1106,70
|
|
20240723,095300,38564152,1109,1109,1109,1109,20
|
|
20240723,095200,38541972,1107,1107,1107,1106,1047
|
|
20240723,095100,37383921,1109,1109,1109,1109,10
|
|
20240723,095000,37372831,1109,1109,1109,1109,3
|
|
20240723,094900,37369504,1111,1112,1112,1111,106
|
|
20240723,094800,37251732,1109,1110,1110,1109,539
|
|
20240723,094700,36653656,1110,1105,1110,1105,10
|
|
20240723,094600,36642561,1106,1107,1107,1106,628
|
|
20240723,094500,35947991,1112,1112,1112,1112,0
|
|
20240723,094400,35947991,1112,1112,1112,1112,0
|
|
20240723,094300,35947991,1112,1112,1112,1112,0
|
|
20240723,094200,35947991,1112,1112,1112,1112,315
|
|
20240723,094100,35597711,1106,1106,1106,1106,0
|
|
20240723,094000,35597711,1106,1106,1106,1106,596
|
|
20240723,093900,34938535,1112,1112,1112,1112,0
|
|
20240723,093800,34938535,1112,1112,1112,1112,0
|
|
20240723,093700,34938535,1112,1110,1112,1108,2009
|
|
20240723,093600,32710527,1112,1112,1112,1112,0
|
|
20240723,093500,32710527,1112,1112,1112,1112,5
|
|
20240723,093400,32704967,1112,1105,1112,1105,25
|
|
20240723,093300,32677307,1112,1112,1112,1112,0
|
|
20240723,093200,32677307,1112,1112,1112,1112,1
|
|
20240723,093100,32676195,1111,1111,1111,1111,0
|
|
20240723,093000,32676195,1111,1111,1111,1111,0
|
|
20240723,092900,32676195,1111,1110,1111,1110,1000
|
|
20240723,092800,31565221,1111,1111,1111,1111,0
|
|
20240723,092700,31565221,1111,1105,1111,1104,2042
|
|
20240723,092600,29308815,1111,1111,1111,1111,5
|
|
20240723,092500,29303260,1105,1106,1106,1105,879
|
|
20240723,092400,28331896,1112,1106,1112,1106,2
|
|
20240723,092300,28329678,1112,1112,1112,1112,3
|
|
20240723,092200,28326342,1105,1108,1108,1105,1858
|
|
20240723,092100,26271669,1109,1113,1113,1109,6959
|
|
20240723,092000,18541524,1115,1115,1115,1115,0
|
|
20240723,091900,18541524,1115,1115,1115,1115,0
|
|
20240723,091800,18541524,1115,1112,1115,1112,70
|
|
20240723,091700,18463564,1113,1120,1120,1113,53
|
|
20240723,091600,18404225,1121,1121,1121,1121,3000
|
|
20240723,091500,15041225,1121,1121,1121,1121,23
|
|
20240723,091400,15015442,1111,1111,1111,1111,0
|
|
20240723,091300,15015442,1111,1111,1111,1111,0
|
|
20240723,091200,15015442,1111,1111,1111,1111,0
|
|
20240723,091100,15015442,1111,1121,1121,1111,217
|
|
20240723,091000,14774205,1122,1122,1122,1122,201
|
|
20240723,090900,14548683,1111,1112,1112,1111,3266
|
|
20240723,090800,10918455,1123,1113,1123,1112,1658
|
|
20240723,090700,9073420,1113,1116,1116,1113,8
|
|
20240723,090600,9064513,1113,1125,1125,1113,23
|
|
20240723,090500,9038652,1113,1111,1120,1111,890
|
|
20240723,090400,8048441,1112,1118,1118,1112,236
|
|
20240723,090300,7785231,1118,1130,1130,1118,2067
|
|
20240723,090200,5470085,1121,1122,1122,1120,401
|
|
20240723,090100,5020960,1120,1120,1120,1120,0
|
|
20240723,090000,5020960,1120,1120,1120,1120,4483
|