582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183900,126590256,1435,1435,1435,1435,2242
|
|
20240809,183800,126590256,1435,1435,1435,1435,0
|
|
20240809,183700,126590256,1435,1435,1435,1435,0
|
|
20240809,183600,126590256,1435,1435,1435,1435,0
|
|
20240809,183500,126590256,1435,1435,1435,1435,0
|
|
20240809,183400,126590256,1435,1435,1435,1435,0
|
|
20240809,183300,126590256,1435,1435,1435,1435,0
|
|
20240809,183200,126590256,1435,1435,1435,1435,0
|
|
20240809,183100,126590256,1435,1435,1435,1435,0
|
|
20240809,183000,126590256,1435,1435,1435,1435,0
|
|
20240809,182900,126590256,1435,1435,1435,1435,0
|
|
20240809,182800,126590256,1435,1435,1435,1435,0
|
|
20240809,182700,126590256,1435,1435,1435,1435,0
|
|
20240809,182600,126590256,1435,1435,1435,1435,0
|
|
20240809,182500,126590256,1435,1435,1435,1435,0
|
|
20240809,182400,126590256,1435,1435,1435,1435,0
|
|
20240809,182300,126590256,1435,1435,1435,1435,0
|
|
20240809,182200,126590256,1435,1435,1435,1435,0
|
|
20240809,182100,126590256,1435,1435,1435,1435,0
|
|
20240809,182000,126590256,1435,1435,1435,1435,0
|
|
20240809,181900,126590256,1435,1435,1435,1435,0
|
|
20240809,181800,126590256,1435,1435,1435,1435,0
|
|
20240809,181700,126590256,1435,1435,1435,1435,0
|
|
20240809,181600,126590256,1435,1435,1435,1435,0
|
|
20240809,181500,126590256,1435,1435,1435,1435,0
|
|
20240809,181400,126590256,1435,1435,1435,1435,0
|
|
20240809,181300,126590256,1435,1435,1435,1435,0
|
|
20240809,181200,126590256,1435,1435,1435,1435,0
|
|
20240809,181100,126590256,1435,1435,1435,1435,0
|
|
20240809,181000,126590256,1435,1435,1435,1435,0
|
|
20240809,180900,126590256,1435,1435,1435,1435,2242
|
|
20240809,180800,126590256,1435,1435,1435,1435,0
|
|
20240809,180700,126590256,1435,1435,1435,1435,0
|
|
20240809,180600,126590256,1435,1435,1435,1435,0
|
|
20240809,180500,126590256,1435,1435,1435,1435,0
|
|
20240809,180400,126590256,1435,1435,1435,1435,0
|
|
20240809,180300,126590256,1435,1435,1435,1435,0
|
|
20240809,180200,126590256,1435,1435,1435,1435,0
|
|
20240809,180100,126590256,1435,1435,1435,1435,0
|
|
20240809,180000,126590256,1435,1435,1435,1435,0
|
|
20240809,175900,126590256,1435,1435,1435,1435,0
|
|
20240809,175800,126590256,1435,1435,1435,1435,0
|
|
20240809,175700,126590256,1435,1435,1435,1435,0
|
|
20240809,175600,126590256,1435,1435,1435,1435,0
|
|
20240809,175500,126590256,1435,1435,1435,1435,0
|
|
20240809,175400,126590256,1435,1435,1435,1435,0
|
|
20240809,175300,126590256,1435,1435,1435,1435,0
|
|
20240809,175200,126590256,1435,1435,1435,1435,0
|
|
20240809,175100,126590256,1435,1435,1435,1435,0
|
|
20240809,175000,126590256,1435,1435,1435,1435,0
|
|
20240809,174900,126590256,1435,1435,1435,1435,0
|
|
20240809,174800,126590256,1435,1435,1435,1435,0
|
|
20240809,174700,126590256,1435,1435,1435,1435,0
|
|
20240809,174600,126590256,1435,1435,1435,1435,0
|
|
20240809,174500,126590256,1435,1435,1435,1435,0
|
|
20240809,174400,126590256,1435,1435,1435,1435,0
|
|
20240809,174300,126590256,1435,1435,1435,1435,0
|
|
20240809,174200,126590256,1435,1435,1435,1435,0
|
|
20240809,174100,126590256,1435,1435,1435,1435,0
|
|
20240809,174000,126590256,1435,1435,1435,1435,0
|
|
20240809,173900,126590256,1435,1435,1435,1435,2242
|
|
20240809,173800,126590256,1435,1435,1435,1435,0
|
|
20240809,173700,126590256,1435,1435,1435,1435,0
|
|
20240809,173600,126590256,1435,1435,1435,1435,0
|
|
20240809,173500,126590256,1435,1435,1435,1435,0
|
|
20240809,173400,126590256,1435,1435,1435,1435,0
|
|
20240809,173300,126590256,1435,1435,1435,1435,0
|
|
20240809,173200,126590256,1435,1435,1435,1435,0
|
|
20240809,173100,126590256,1435,1435,1435,1435,0
|
|
20240809,173000,126590256,1435,1435,1435,1435,0
|
|
20240809,172900,126590256,1435,1435,1435,1435,0
|
|
20240809,172800,126590256,1435,1435,1435,1435,0
|
|
20240809,172700,126590256,1435,1435,1435,1435,0
|
|
20240809,172600,126590256,1435,1435,1435,1435,0
|
|
20240809,172500,126590256,1435,1435,1435,1435,0
|
|
20240809,172400,126590256,1435,1435,1435,1435,0
|
|
20240809,172300,126590256,1435,1435,1435,1435,0
|
|
20240809,172200,126590256,1435,1435,1435,1435,0
|
|
20240809,172100,126590256,1435,1435,1435,1435,0
|
|
20240809,172000,126590256,1435,1435,1435,1435,0
|
|
20240809,171900,126590256,1435,1435,1435,1435,0
|
|
20240809,171800,126590256,1435,1435,1435,1435,0
|
|
20240809,171700,126590256,1435,1435,1435,1435,0
|
|
20240809,171600,126590256,1435,1435,1435,1435,0
|
|
20240809,171500,126590256,1435,1435,1435,1435,0
|
|
20240809,171400,126590256,1435,1435,1435,1435,0
|
|
20240809,171300,126590256,1435,1435,1435,1435,0
|
|
20240809,171200,126590256,1435,1435,1435,1435,0
|
|
20240809,171100,126590256,1435,1435,1435,1435,0
|
|
20240809,171000,126590256,1435,1435,1435,1435,0
|
|
20240809,170900,126590256,1435,1435,1435,1435,2242
|
|
20240809,170800,126590256,1435,1435,1435,1435,0
|
|
20240809,170700,126590256,1435,1435,1435,1435,0
|
|
20240809,170600,126590256,1435,1435,1435,1435,0
|
|
20240809,170500,126590256,1435,1435,1435,1435,0
|
|
20240809,170400,126590256,1435,1435,1435,1435,0
|
|
20240809,170300,126590256,1435,1435,1435,1435,0
|
|
20240809,170200,126590256,1435,1435,1435,1435,0
|
|
20240809,170100,126590256,1435,1435,1435,1435,0
|
|
20240809,170000,126590256,1435,1435,1435,1435,0
|
|
20240809,165900,126590256,1435,1435,1435,1435,0
|
|
20240809,165800,126590256,1435,1435,1435,1435,0
|
|
20240809,165700,126590256,1435,1435,1435,1435,0
|
|
20240809,165600,126590256,1435,1435,1435,1435,0
|
|
20240809,165500,126590256,1435,1435,1435,1435,0
|
|
20240809,165400,126590256,1435,1435,1435,1435,0
|
|
20240809,165300,126590256,1435,1435,1435,1435,0
|
|
20240809,165200,126590256,1435,1435,1435,1435,0
|
|
20240809,165100,126590256,1435,1435,1435,1435,0
|
|
20240809,165000,126590256,1435,1435,1435,1435,0
|
|
20240809,164900,126590256,1435,1435,1435,1435,0
|
|
20240809,164800,126590256,1435,1435,1435,1435,0
|
|
20240809,164700,126590256,1435,1435,1435,1435,0
|
|
20240809,164600,126590256,1435,1435,1435,1435,0
|
|
20240809,164500,126590256,1435,1435,1435,1435,0
|
|
20240809,164400,126590256,1435,1435,1435,1435,0
|
|
20240809,164300,126590256,1435,1435,1435,1435,0
|
|
20240809,164200,126590256,1435,1435,1435,1435,0
|
|
20240809,164100,126590256,1435,1435,1435,1435,0
|
|
20240809,164000,126590256,1435,1435,1435,1435,0
|
|
20240809,163900,126590256,1435,1435,1435,1435,2242
|
|
20240809,163800,126590256,1435,1435,1435,1435,0
|
|
20240809,163700,126590256,1435,1435,1435,1435,0
|
|
20240809,163600,126590256,1435,1435,1435,1435,0
|
|
20240809,163500,126590256,1435,1435,1435,1435,0
|
|
20240809,163400,126590256,1435,1435,1435,1435,0
|
|
20240809,163300,126590256,1435,1435,1435,1435,0
|
|
20240809,163200,126590256,1435,1435,1435,1435,0
|
|
20240809,163100,126590256,1435,1435,1435,1435,0
|
|
20240809,163000,126590256,1435,1435,1435,1435,0
|
|
20240809,162900,126590256,1435,1435,1435,1435,0
|
|
20240809,162800,126590256,1435,1435,1435,1435,0
|
|
20240809,162700,126590256,1435,1435,1435,1435,0
|
|
20240809,162600,126590256,1435,1435,1435,1435,0
|
|
20240809,162500,126590256,1435,1435,1435,1435,0
|
|
20240809,162400,126590256,1435,1435,1435,1435,0
|
|
20240809,162300,126590256,1435,1435,1435,1435,0
|
|
20240809,162200,126590256,1435,1435,1435,1435,0
|
|
20240809,162100,126590256,1435,1435,1435,1435,0
|
|
20240809,162000,126590256,1435,1435,1435,1435,0
|
|
20240809,161900,126590256,1435,1435,1435,1435,0
|
|
20240809,161800,126590256,1435,1435,1435,1435,0
|
|
20240809,161700,126590256,1435,1435,1435,1435,0
|
|
20240809,161600,126590256,1435,1435,1435,1435,0
|
|
20240809,161500,126590256,1435,1435,1435,1435,0
|
|
20240809,161400,126590256,1435,1435,1435,1435,0
|
|
20240809,161300,126590256,1435,1435,1435,1435,0
|
|
20240809,161200,126590256,1435,1435,1435,1435,0
|
|
20240809,161100,126590256,1435,1435,1435,1435,0
|
|
20240809,161000,126590256,1435,1435,1435,1435,0
|
|
20240809,160900,126590256,1435,1435,1435,1435,2242
|
|
20240809,160800,126590256,1435,1435,1435,1435,0
|
|
20240809,160700,126590256,1435,1435,1435,1435,0
|
|
20240809,160600,126590256,1435,1435,1435,1435,0
|
|
20240809,160500,126590256,1435,1435,1435,1435,0
|
|
20240809,160400,126590256,1435,1435,1435,1435,0
|
|
20240809,160300,126590256,1435,1435,1435,1435,0
|
|
20240809,160200,126590256,1435,1435,1435,1435,0
|
|
20240809,160100,126590256,1435,1435,1435,1435,0
|
|
20240809,160000,126590256,1435,1435,1435,1435,0
|
|
20240809,155900,126590256,1435,1435,1435,1435,0
|
|
20240809,155800,126590256,1435,1435,1435,1435,0
|
|
20240809,155700,126590256,1435,1435,1435,1435,0
|
|
20240809,155600,126590256,1435,1435,1435,1435,0
|
|
20240809,155500,126590256,1435,1435,1435,1435,0
|
|
20240809,155400,126590256,1435,1435,1435,1435,0
|
|
20240809,155300,126590256,1435,1435,1435,1435,0
|
|
20240809,155200,126590256,1435,1435,1435,1435,0
|
|
20240809,155100,126590256,1435,1435,1435,1435,0
|
|
20240809,155000,126590256,1435,1435,1435,1435,0
|
|
20240809,154900,126590256,1435,1435,1435,1435,0
|
|
20240809,154800,126590256,1435,1435,1435,1435,0
|
|
20240809,154700,126590256,1435,1435,1435,1435,0
|
|
20240809,154600,126590256,1435,1435,1435,1435,0
|
|
20240809,154500,126590256,1435,1435,1435,1435,0
|
|
20240809,154400,126590256,1435,1435,1435,1435,0
|
|
20240809,154300,126590256,1435,1435,1435,1435,0
|
|
20240809,154200,126590256,1435,1435,1435,1435,0
|
|
20240809,154100,126590256,1435,1435,1435,1435,0
|
|
20240809,154000,126590256,1435,1435,1435,1435,0
|
|
20240809,153900,126590256,1435,1435,1435,1435,2242
|
|
20240809,153800,126590256,1435,1435,1435,1435,0
|
|
20240809,153700,126590256,1435,1435,1435,1435,0
|
|
20240809,153600,126590256,1435,1435,1435,1435,0
|
|
20240809,153500,126590256,1435,1435,1435,1435,0
|
|
20240809,153400,126590256,1435,1435,1435,1435,0
|
|
20240809,153300,126590256,1435,1435,1435,1435,0
|
|
20240809,153200,126590256,1435,1435,1435,1435,0
|
|
20240809,153100,126590256,1435,1435,1435,1435,0
|
|
20240809,153000,126590256,1435,1435,1435,1435,2242
|
|
20240809,152900,123372986,1435,1435,1435,1435,0
|
|
20240809,152800,123372986,1435,1435,1435,1435,0
|
|
20240809,152700,123372986,1435,1435,1435,1435,0
|
|
20240809,152600,123372986,1435,1435,1435,1435,0
|
|
20240809,152500,123372986,1435,1435,1435,1435,0
|
|
20240809,152400,123372986,1435,1435,1435,1435,0
|
|
20240809,152300,123372986,1435,1435,1435,1435,0
|
|
20240809,152200,123372986,1435,1435,1435,1435,0
|
|
20240809,152100,123372986,1435,1435,1435,1435,0
|
|
20240809,152000,123372986,1435,1435,1435,1435,0
|
|
20240809,151900,123372986,1435,1435,1435,1435,1
|
|
20240809,151800,123371551,1434,1435,1435,1434,56
|
|
20240809,151700,123291192,1435,1435,1435,1435,29
|
|
20240809,151600,123249577,1435,1435,1435,1435,96
|
|
20240809,151500,123111817,1436,1436,1436,1436,0
|
|
20240809,151400,123111817,1436,1436,1436,1436,0
|
|
20240809,151300,123111817,1436,1436,1436,1436,0
|
|
20240809,151200,123111817,1436,1436,1436,1436,0
|
|
20240809,151100,123111817,1436,1436,1436,1436,0
|
|
20240809,151000,123111817,1436,1436,1436,1436,30
|
|
20240809,150900,123068737,1436,1436,1436,1436,0
|
|
20240809,150800,123068737,1436,1436,1436,1436,0
|
|
20240809,150700,123068737,1436,1436,1436,1436,0
|
|
20240809,150600,123068737,1436,1436,1436,1436,0
|
|
20240809,150500,123068737,1436,1436,1436,1436,0
|
|
20240809,150400,123068737,1436,1436,1436,1436,0
|
|
20240809,150300,123068737,1436,1436,1436,1436,0
|
|
20240809,150200,123068737,1436,1436,1436,1436,1
|
|
20240809,150100,123067301,1435,1435,1435,1435,0
|
|
20240809,150000,123067301,1435,1435,1435,1435,100
|
|
20240809,145900,122923801,1435,1435,1435,1435,13
|
|
20240809,145800,122905146,1435,1435,1435,1435,35
|
|
20240809,145700,122854921,1435,1435,1435,1435,0
|
|
20240809,145600,122854921,1435,1435,1435,1435,0
|
|
20240809,145500,122854921,1435,1435,1435,1435,100
|
|
20240809,145400,122711421,1435,1435,1435,1435,0
|
|
20240809,145300,122711421,1435,1435,1435,1435,0
|
|
20240809,145200,122711421,1435,1435,1435,1435,0
|
|
20240809,145100,122711421,1435,1435,1435,1435,0
|
|
20240809,145000,122711421,1435,1435,1435,1435,0
|
|
20240809,144900,122711421,1435,1432,1435,1432,301
|
|
20240809,144800,122280386,1434,1432,1434,1432,435
|
|
20240809,144700,121656844,1432,1432,1432,1432,19
|
|
20240809,144600,121629636,1432,1433,1433,1432,507
|
|
20240809,144500,120903417,1434,1434,1434,1434,0
|
|
20240809,144400,120903417,1434,1434,1434,1434,89
|
|
20240809,144300,120775791,1433,1433,1433,1433,0
|
|
20240809,144200,120775791,1433,1434,1434,1433,127
|
|
20240809,144100,120593723,1434,1434,1434,1434,2
|
|
20240809,144000,120590855,1434,1434,1434,1434,12
|
|
20240809,143900,120573647,1434,1434,1434,1434,20
|
|
20240809,143800,120544967,1434,1434,1434,1434,0
|
|
20240809,143700,120544967,1434,1434,1434,1434,1
|
|
20240809,143600,120543533,1434,1434,1434,1434,0
|
|
20240809,143500,120543533,1434,1434,1434,1434,0
|
|
20240809,143400,120543533,1434,1434,1434,1434,0
|
|
20240809,143300,120543533,1434,1434,1434,1434,0
|
|
20240809,143200,120543533,1434,1434,1434,1434,11
|
|
20240809,143100,120527759,1434,1434,1434,1434,0
|
|
20240809,143000,120527759,1434,1434,1434,1434,0
|
|
20240809,142900,120527759,1434,1434,1434,1434,0
|
|
20240809,142800,120527759,1434,1434,1434,1434,0
|
|
20240809,142700,120527759,1434,1434,1434,1434,0
|
|
20240809,142600,120527759,1434,1434,1434,1434,0
|
|
20240809,142500,120527759,1434,1434,1434,1434,0
|
|
20240809,142400,120527759,1434,1434,1434,1434,100
|
|
20240809,142300,120384359,1433,1433,1433,1433,1
|
|
20240809,142200,120382926,1433,1433,1433,1433,0
|
|
20240809,142100,120382926,1433,1433,1433,1433,0
|
|
20240809,142000,120382926,1433,1433,1433,1433,0
|
|
20240809,141900,120382926,1433,1434,1434,1433,349
|
|
20240809,141800,119882490,1434,1434,1434,1434,0
|
|
20240809,141700,119882490,1434,1434,1434,1434,0
|
|
20240809,141600,119882490,1434,1434,1434,1434,1
|
|
20240809,141500,119881056,1435,1435,1435,1435,0
|
|
20240809,141400,119881056,1435,1435,1435,1435,58
|
|
20240809,141300,119797826,1436,1436,1436,1436,0
|
|
20240809,141200,119797826,1436,1436,1436,1436,0
|
|
20240809,141100,119797826,1436,1436,1436,1436,5
|
|
20240809,141000,119790646,1436,1436,1436,1436,0
|
|
20240809,140900,119790646,1436,1436,1436,1436,0
|
|
20240809,140800,119790646,1436,1436,1436,1436,0
|
|
20240809,140700,119790646,1436,1436,1436,1436,0
|
|
20240809,140600,119790646,1436,1436,1436,1436,0
|
|
20240809,140500,119790646,1436,1436,1436,1436,0
|
|
20240809,140400,119790646,1436,1436,1436,1436,0
|
|
20240809,140300,119790646,1436,1436,1436,1436,1
|
|
20240809,140200,119789210,1434,1434,1434,1434,0
|
|
20240809,140100,119789210,1434,1435,1435,1434,10
|
|
20240809,140000,119774865,1436,1436,1436,1436,0
|
|
20240809,135900,119774865,1436,1436,1436,1436,0
|
|
20240809,135800,119774865,1436,1436,1436,1436,94
|
|
20240809,135700,119639881,1436,1436,1436,1436,0
|
|
20240809,135600,119639881,1436,1436,1436,1436,0
|
|
20240809,135500,119639881,1436,1436,1436,1436,0
|
|
20240809,135400,119639881,1436,1436,1436,1436,0
|
|
20240809,135300,119639881,1436,1436,1436,1436,86
|
|
20240809,135200,119516385,1436,1436,1436,1436,486
|
|
20240809,135100,118818489,1436,1436,1436,1436,501
|
|
20240809,135000,118099053,1439,1438,1439,1438,516
|
|
20240809,134900,117356626,1439,1439,1439,1439,0
|
|
20240809,134800,117356626,1439,1439,1439,1439,0
|
|
20240809,134700,117356626,1439,1439,1439,1439,0
|
|
20240809,134600,117356626,1439,1439,1439,1439,0
|
|
20240809,134500,117356626,1439,1439,1439,1439,0
|
|
20240809,134400,117356626,1439,1439,1439,1439,0
|
|
20240809,134300,117356626,1439,1439,1439,1439,0
|
|
20240809,134200,117356626,1439,1439,1439,1439,0
|
|
20240809,134100,117356626,1439,1439,1439,1439,0
|
|
20240809,134000,117356626,1439,1439,1439,1439,0
|
|
20240809,133900,117356626,1439,1439,1439,1439,0
|
|
20240809,133800,117356626,1439,1439,1439,1439,0
|
|
20240809,133700,117356626,1439,1436,1439,1436,530
|
|
20240809,133600,116595483,1436,1436,1436,1436,0
|
|
20240809,133500,116595483,1436,1436,1436,1436,15
|
|
20240809,133400,116573943,1436,1436,1436,1436,0
|
|
20240809,133300,116573943,1436,1436,1436,1436,80
|
|
20240809,133200,116459063,1434,1434,1434,1434,0
|
|
20240809,133100,116459063,1434,1434,1434,1434,203
|
|
20240809,133000,116167961,1434,1434,1434,1434,95
|
|
20240809,132900,116031731,1440,1440,1440,1440,0
|
|
20240809,132800,116031731,1440,1440,1440,1440,0
|
|
20240809,132700,116031731,1440,1440,1440,1440,0
|
|
20240809,132600,116031731,1440,1440,1440,1440,0
|
|
20240809,132500,116031731,1440,1440,1440,1440,10
|
|
20240809,132400,116017331,1435,1435,1435,1435,0
|
|
20240809,132300,116017331,1435,1435,1435,1435,0
|
|
20240809,132200,116017331,1435,1435,1435,1435,676
|
|
20240809,132100,115047271,1435,1436,1436,1435,463
|
|
20240809,132000,114382461,1440,1440,1440,1440,6
|
|
20240809,131900,114373821,1441,1441,1441,1441,0
|
|
20240809,131800,114373821,1441,1441,1441,1441,0
|
|
20240809,131700,114373821,1441,1441,1441,1441,0
|
|
20240809,131600,114373821,1441,1441,1441,1441,0
|
|
20240809,131500,114373821,1441,1441,1441,1441,0
|
|
20240809,131400,114373821,1441,1441,1441,1441,0
|
|
20240809,131300,114373821,1441,1441,1441,1441,0
|
|
20240809,131200,114373821,1441,1441,1441,1441,0
|
|
20240809,131100,114373821,1441,1441,1441,1441,561
|
|
20240809,131000,113565420,1441,1441,1441,1441,273
|
|
20240809,130900,113172027,1441,1441,1441,1441,84
|
|
20240809,130800,113050983,1441,1441,1441,1441,333
|
|
20240809,130700,112571130,1441,1441,1441,1441,340
|
|
20240809,130600,112081190,1441,1441,1441,1441,329
|
|
20240809,130500,111607101,1441,1441,1441,1441,31
|
|
20240809,130400,111562430,1442,1442,1442,1442,0
|
|
20240809,130300,111562430,1442,1442,1442,1442,0
|
|
20240809,130200,111562430,1442,1442,1442,1442,0
|
|
20240809,130100,111562430,1442,1442,1442,1442,0
|
|
20240809,130000,111562430,1442,1442,1442,1442,0
|
|
20240809,125900,111562430,1442,1442,1442,1442,0
|
|
20240809,125800,111562430,1442,1442,1442,1442,75
|
|
20240809,125700,111454280,1442,1442,1442,1442,10
|
|
20240809,125600,111439860,1443,1443,1443,1443,10
|
|
20240809,125500,111425430,1443,1443,1443,1443,0
|
|
20240809,125400,111425430,1443,1443,1443,1443,376
|
|
20240809,125300,110882862,1443,1443,1443,1443,495
|
|
20240809,125200,110168577,1443,1443,1443,1443,0
|
|
20240809,125100,110168577,1443,1443,1443,1443,177
|
|
20240809,125000,109913166,1442,1442,1442,1442,0
|
|
20240809,124900,109913166,1442,1442,1442,1442,546
|
|
20240809,124800,109125834,1442,1442,1442,1442,0
|
|
20240809,124700,109125834,1442,1442,1442,1442,0
|
|
20240809,124600,109125834,1442,1442,1442,1442,0
|
|
20240809,124500,109125834,1442,1442,1442,1442,35
|
|
20240809,124400,109075364,1442,1442,1442,1442,4
|
|
20240809,124300,109069596,1442,1440,1442,1440,10
|
|
20240809,124200,109055178,1440,1439,1440,1439,286
|
|
20240809,124100,108643425,1438,1438,1439,1438,89
|
|
20240809,124000,108515442,1438,1438,1438,1438,178
|
|
20240809,123900,108259478,1437,1437,1437,1437,1
|
|
20240809,123800,108258041,1437,1437,1437,1437,9
|
|
20240809,123700,108245108,1428,1429,1429,1428,598
|
|
20240809,123600,107391100,1438,1432,1438,1432,259
|
|
20240809,123500,107020146,1432,1432,1432,1432,87
|
|
20240809,123400,106895562,1431,1431,1431,1431,205
|
|
20240809,123300,106602207,1429,1429,1429,1429,414
|
|
20240809,123200,106010601,1429,1427,1429,1427,1481
|
|
20240809,123100,103897212,1425,1425,1425,1425,0
|
|
20240809,123000,103897212,1425,1425,1425,1425,0
|
|
20240809,122900,103897212,1425,1425,1425,1425,0
|
|
20240809,122800,103897212,1425,1425,1425,1425,294
|
|
20240809,122700,103478262,1421,1421,1421,1421,0
|
|
20240809,122600,103478262,1421,1421,1421,1421,0
|
|
20240809,122500,103478262,1421,1421,1421,1421,0
|
|
20240809,122400,103478262,1421,1421,1421,1421,7
|
|
20240809,122300,103468315,1410,1435,1435,1380,20101
|
|
20240809,122200,74997455,1440,1440,1440,1440,0
|
|
20240809,122100,74997455,1440,1440,1440,1440,305
|
|
20240809,122000,74558255,1444,1444,1444,1444,0
|
|
20240809,121900,74558255,1444,1444,1444,1444,0
|
|
20240809,121800,74558255,1444,1444,1444,1444,0
|
|
20240809,121700,74558255,1444,1444,1444,1444,0
|
|
20240809,121600,74558255,1444,1444,1444,1444,0
|
|
20240809,121500,74558255,1444,1444,1444,1444,0
|
|
20240809,121400,74558255,1444,1444,1444,1444,0
|
|
20240809,121300,74558255,1444,1444,1444,1444,0
|
|
20240809,121200,74558255,1444,1444,1444,1444,0
|
|
20240809,121100,74558255,1444,1444,1444,1444,0
|
|
20240809,121000,74558255,1444,1444,1444,1444,0
|
|
20240809,120900,74558255,1444,1444,1444,1444,0
|
|
20240809,120800,74558255,1444,1444,1444,1444,0
|
|
20240809,120700,74558255,1444,1444,1444,1444,0
|
|
20240809,120600,74558255,1444,1444,1444,1444,22
|
|
20240809,120500,74526487,1444,1444,1444,1444,0
|
|
20240809,120400,74526487,1444,1444,1444,1444,0
|
|
20240809,120300,74526487,1444,1444,1444,1444,103
|
|
20240809,120200,74377755,1444,1444,1444,1444,0
|
|
20240809,120100,74377755,1444,1444,1444,1444,0
|
|
20240809,120000,74377755,1444,1444,1444,1444,0
|
|
20240809,115900,74377755,1444,1444,1444,1444,0
|
|
20240809,115800,74377755,1444,1444,1444,1444,0
|
|
20240809,115700,74377755,1444,1444,1444,1444,0
|
|
20240809,115600,74377755,1444,1444,1444,1444,0
|
|
20240809,115500,74377755,1444,1444,1444,1444,0
|
|
20240809,115400,74377755,1444,1444,1444,1444,0
|
|
20240809,115300,74377755,1444,1444,1444,1444,0
|
|
20240809,115200,74377755,1444,1444,1444,1444,100
|
|
20240809,115100,74233355,1444,1444,1444,1444,0
|
|
20240809,115000,74233355,1444,1444,1444,1444,0
|
|
20240809,114900,74233355,1444,1444,1444,1444,0
|
|
20240809,114800,74233355,1444,1444,1444,1444,0
|
|
20240809,114700,74233355,1444,1444,1444,1444,0
|
|
20240809,114600,74233355,1444,1444,1444,1444,0
|
|
20240809,114500,74233355,1444,1444,1444,1444,0
|
|
20240809,114400,74233355,1444,1444,1444,1444,0
|
|
20240809,114300,74233355,1444,1444,1444,1444,0
|
|
20240809,114200,74233355,1444,1444,1444,1444,0
|
|
20240809,114100,74233355,1444,1444,1444,1444,0
|
|
20240809,114000,74233355,1444,1444,1444,1444,0
|
|
20240809,113900,74233355,1444,1444,1444,1444,0
|
|
20240809,113800,74233355,1444,1444,1444,1444,0
|
|
20240809,113700,74233355,1444,1444,1444,1444,0
|
|
20240809,113600,74233355,1444,1444,1444,1444,0
|
|
20240809,113500,74233355,1444,1444,1444,1444,10
|
|
20240809,113400,74218915,1446,1446,1446,1446,0
|
|
20240809,113300,74218915,1446,1446,1446,1446,0
|
|
20240809,113200,74218915,1446,1446,1446,1446,0
|
|
20240809,113100,74218915,1446,1446,1446,1446,0
|
|
20240809,113000,74218915,1446,1446,1446,1446,0
|
|
20240809,112900,74218915,1446,1446,1446,1446,500
|
|
20240809,112800,73495915,1446,1442,1446,1432,1511
|
|
20240809,112700,71324684,1446,1446,1446,1446,10
|
|
20240809,112600,71310224,1442,1442,1442,1442,0
|
|
20240809,112500,71310224,1442,1442,1442,1442,130
|
|
20240809,112400,71122764,1442,1442,1442,1442,0
|
|
20240809,112300,71122764,1442,1442,1442,1442,1
|
|
20240809,112200,71121322,1442,1442,1442,1442,0
|
|
20240809,112100,71121322,1442,1442,1442,1442,0
|
|
20240809,112000,71121322,1442,1442,1442,1442,0
|
|
20240809,111900,71121322,1442,1442,1442,1442,0
|
|
20240809,111800,71121322,1442,1442,1442,1442,0
|
|
20240809,111700,71121322,1442,1442,1442,1442,8
|
|
20240809,111600,71109786,1442,1442,1442,1442,0
|
|
20240809,111500,71109786,1442,1442,1442,1442,1
|
|
20240809,111400,71108344,1432,1432,1432,1432,0
|
|
20240809,111300,71108344,1432,1437,1437,1432,2100
|
|
20240809,111200,68095707,1435,1435,1435,1435,0
|
|
20240809,111100,68095707,1435,1435,1435,1435,0
|
|
20240809,111000,68095707,1435,1435,1435,1435,0
|
|
20240809,110900,68095707,1435,1435,1435,1435,0
|
|
20240809,110800,68095707,1435,1435,1435,1435,0
|
|
20240809,110700,68095707,1435,1435,1435,1435,0
|
|
20240809,110600,68095707,1435,1435,1435,1435,0
|
|
20240809,110500,68095707,1435,1435,1435,1435,0
|
|
20240809,110400,68095707,1435,1435,1435,1435,0
|
|
20240809,110300,68095707,1435,1435,1435,1435,0
|
|
20240809,110200,68095707,1435,1435,1435,1435,0
|
|
20240809,110100,68095707,1435,1447,1447,1435,5901
|
|
20240809,110000,59625335,1452,1452,1452,1452,0
|
|
20240809,105900,59625335,1452,1452,1452,1452,0
|
|
20240809,105800,59625335,1452,1452,1452,1452,0
|
|
20240809,105700,59625335,1452,1452,1452,1452,0
|
|
20240809,105600,59625335,1452,1452,1452,1452,0
|
|
20240809,105500,59625335,1452,1452,1452,1452,0
|
|
20240809,105400,59625335,1452,1452,1452,1452,0
|
|
20240809,105300,59625335,1452,1452,1452,1452,0
|
|
20240809,105200,59625335,1452,1452,1452,1452,0
|
|
20240809,105100,59625335,1452,1452,1452,1452,0
|
|
20240809,105000,59625335,1452,1452,1452,1452,10
|
|
20240809,104900,59610815,1448,1449,1449,1448,8
|
|
20240809,104800,59599225,1450,1450,1452,1450,31
|
|
20240809,104700,59554272,1438,1452,1452,1438,3040
|
|
20240809,104600,55175810,1445,1445,1445,1445,0
|
|
20240809,104500,55175810,1445,1445,1445,1445,0
|
|
20240809,104400,55175810,1445,1445,1445,1445,1
|
|
20240809,104300,55174365,1452,1452,1452,1452,0
|
|
20240809,104200,55174365,1452,1452,1452,1452,50
|
|
20240809,104100,55101765,1452,1452,1452,1452,0
|
|
20240809,104000,55101765,1452,1452,1452,1452,0
|
|
20240809,103900,55101765,1452,1452,1452,1452,0
|
|
20240809,103800,55101765,1452,1452,1452,1452,0
|
|
20240809,103700,55101765,1452,1452,1452,1452,0
|
|
20240809,103600,55101765,1452,1452,1452,1452,0
|
|
20240809,103500,55101765,1452,1452,1452,1452,138
|
|
20240809,103400,54901389,1452,1452,1452,1452,10
|
|
20240809,103300,54886869,1448,1448,1448,1448,73
|
|
20240809,103200,54781165,1452,1452,1452,1452,0
|
|
20240809,103100,54781165,1452,1452,1452,1452,1
|
|
20240809,103000,54779713,1441,1441,1441,1441,0
|
|
20240809,102900,54779713,1441,1447,1447,1441,2344
|
|
20240809,102800,51399729,1448,1452,1452,1448,557
|
|
20240809,102700,50593184,1449,1449,1449,1449,0
|
|
20240809,102600,50593184,1449,1449,1449,1449,0
|
|
20240809,102500,50593184,1449,1449,1449,1449,0
|
|
20240809,102400,50593184,1449,1449,1449,1449,2
|
|
20240809,102300,50590286,1452,1452,1452,1452,0
|
|
20240809,102200,50590286,1452,1452,1452,1452,0
|
|
20240809,102100,50590286,1452,1452,1452,1452,1034
|
|
20240809,102000,49088918,1452,1452,1452,1452,195
|
|
20240809,101900,48805778,1453,1453,1453,1453,5
|
|
20240809,101800,48798513,1452,1452,1452,1452,0
|
|
20240809,101700,48798513,1452,1452,1452,1452,0
|
|
20240809,101600,48798513,1452,1452,1452,1452,0
|
|
20240809,101500,48798513,1452,1452,1452,1452,0
|
|
20240809,101400,48798513,1452,1452,1452,1452,0
|
|
20240809,101300,48798513,1452,1452,1452,1452,458
|
|
20240809,101200,48133497,1452,1452,1452,1452,17
|
|
20240809,101100,48108813,1452,1453,1453,1452,51
|
|
20240809,101000,48034758,1448,1449,1449,1448,130
|
|
20240809,100900,47846394,1453,1453,1453,1453,0
|
|
20240809,100800,47846394,1453,1453,1453,1453,0
|
|
20240809,100700,47846394,1453,1452,1453,1452,500
|
|
20240809,100600,47119994,1453,1453,1453,1453,0
|
|
20240809,100500,47119994,1453,1453,1453,1453,0
|
|
20240809,100400,47119994,1453,1453,1453,1453,0
|
|
20240809,100300,47119994,1453,1453,1453,1453,1
|
|
20240809,100200,47118541,1453,1453,1453,1453,10
|
|
20240809,100100,47104011,1453,1453,1453,1453,17
|
|
20240809,100000,47079310,1449,1449,1449,1449,1000
|
|
20240809,095900,45630310,1448,1453,1453,1448,508
|
|
20240809,095800,44894259,1453,1453,1453,1453,19
|
|
20240809,095700,44866652,1453,1453,1453,1453,0
|
|
20240809,095600,44866652,1453,1450,1453,1450,11
|
|
20240809,095500,44850677,1449,1449,1449,1449,0
|
|
20240809,095400,44850677,1449,1449,1449,1449,0
|
|
20240809,095300,44850677,1449,1449,1449,1449,0
|
|
20240809,095200,44850677,1449,1449,1449,1449,1
|
|
20240809,095100,44849228,1448,1448,1448,1448,2179
|
|
20240809,095000,41694036,1447,1447,1447,1447,240
|
|
20240809,094900,41346756,1447,1447,1447,1447,8
|
|
20240809,094800,41335180,1446,1447,1447,1446,182
|
|
20240809,094700,41071908,1446,1446,1446,1446,0
|
|
20240809,094600,41071908,1446,1446,1446,1446,0
|
|
20240809,094500,41071908,1446,1446,1446,1446,5
|
|
20240809,094400,41064678,1448,1448,1448,1448,0
|
|
20240809,094300,41064678,1448,1448,1448,1448,0
|
|
20240809,094200,41064678,1448,1448,1448,1448,0
|
|
20240809,094100,41064678,1448,1446,1448,1441,3827
|
|
20240809,094000,35541513,1445,1445,1445,1445,0
|
|
20240809,093900,35541513,1445,1446,1446,1445,500
|
|
20240809,093800,34818785,1446,1446,1446,1446,0
|
|
20240809,093700,34818785,1446,1446,1446,1446,0
|
|
20240809,093600,34818785,1446,1446,1446,1446,0
|
|
20240809,093500,34818785,1446,1446,1446,1446,1000
|
|
20240809,093400,33372785,1446,1446,1446,1446,0
|
|
20240809,093300,33372785,1446,1446,1446,1446,0
|
|
20240809,093200,33372785,1446,1446,1446,1446,0
|
|
20240809,093100,33372785,1446,1446,1446,1446,0
|
|
20240809,093000,33372785,1446,1446,1446,1446,0
|
|
20240809,092900,33372785,1446,1446,1446,1446,0
|
|
20240809,092800,33372785,1446,1452,1454,1446,1003
|
|
20240809,092700,31921520,1452,1452,1452,1452,2
|
|
20240809,092600,31918616,1455,1455,1455,1452,55
|
|
20240809,092500,31838750,1455,1452,1455,1452,1260
|
|
20240809,092400,30008189,1453,1445,1453,1445,3
|
|
20240809,092300,30003846,1453,1453,1453,1453,50
|
|
20240809,092200,29931196,1453,1451,1453,1445,6
|
|
20240809,092100,29922497,1445,1445,1445,1445,3
|
|
20240809,092000,29918162,1450,1450,1450,1450,161
|
|
20240809,091900,29684712,1443,1448,1449,1443,1084
|
|
20240809,091800,28114109,1443,1443,1449,1443,403
|
|
20240809,091700,27532574,1443,1443,1443,1443,2
|
|
20240809,091600,27529688,1450,1450,1450,1450,502
|
|
20240809,091500,26801788,1443,1443,1452,1443,12
|
|
20240809,091400,26784463,1443,1443,1443,1443,2
|
|
20240809,091300,26781577,1443,1443,1443,1443,102
|
|
20240809,091200,26634391,1453,1443,1453,1443,97
|
|
20240809,091100,26494070,1442,1454,1454,1442,3
|
|
20240809,091000,26489732,1440,1440,1440,1440,2
|
|
20240809,090900,26486852,1455,1455,1455,1455,50
|
|
20240809,090800,26414102,1439,1438,1439,1438,101
|
|
20240809,090700,26268765,1438,1437,1438,1437,1314
|
|
20240809,090600,24379235,1456,1456,1456,1456,8
|
|
20240809,090500,24367587,1456,1456,1456,1436,104
|
|
20240809,090400,24216203,1457,1436,1457,1436,12
|
|
20240809,090300,24198761,1459,1459,1459,1459,200
|
|
20240809,090200,23906961,1459,1433,1480,1433,1583
|
|
20240809,090100,21619865,1432,1430,1432,1422,8544
|
|
20240809,090000,9401957,1430,1421,1430,1421,6616
|