686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,202300,39475267,1036,1036,1036,1036,513
|
|
20240809,202200,39475267,1036,1036,1036,1036,0
|
|
20240809,202100,39475267,1036,1036,1036,1036,0
|
|
20240809,202000,39475267,1036,1036,1036,1036,0
|
|
20240809,201900,39475267,1036,1036,1036,1036,0
|
|
20240809,201800,39475267,1036,1036,1036,1036,0
|
|
20240809,201700,39475267,1036,1036,1036,1036,0
|
|
20240809,201600,39475267,1036,1036,1036,1036,0
|
|
20240809,201500,39475267,1036,1036,1036,1036,0
|
|
20240809,201400,39475267,1036,1036,1036,1036,0
|
|
20240809,201300,39475267,1036,1036,1036,1036,0
|
|
20240809,201200,39475267,1036,1036,1036,1036,0
|
|
20240809,201100,39475267,1036,1036,1036,1036,0
|
|
20240809,201000,39475267,1036,1036,1036,1036,0
|
|
20240809,200900,39475267,1036,1036,1036,1036,0
|
|
20240809,200800,39475267,1036,1036,1036,1036,0
|
|
20240809,200700,39475267,1036,1036,1036,1036,0
|
|
20240809,200600,39475267,1036,1036,1036,1036,0
|
|
20240809,200500,39475267,1036,1036,1036,1036,0
|
|
20240809,200400,39475267,1036,1036,1036,1036,0
|
|
20240809,200300,39475267,1036,1036,1036,1036,0
|
|
20240809,200200,39475267,1036,1036,1036,1036,0
|
|
20240809,200100,39475267,1036,1036,1036,1036,0
|
|
20240809,200000,39475267,1036,1036,1036,1036,0
|
|
20240809,195900,39475267,1036,1036,1036,1036,0
|
|
20240809,195800,39475267,1036,1036,1036,1036,0
|
|
20240809,195700,39475267,1036,1036,1036,1036,0
|
|
20240809,195600,39475267,1036,1036,1036,1036,0
|
|
20240809,195500,39475267,1036,1036,1036,1036,0
|
|
20240809,195400,39475267,1036,1036,1036,1036,0
|
|
20240809,195300,39475267,1036,1036,1036,1036,513
|
|
20240809,195200,39475267,1036,1036,1036,1036,0
|
|
20240809,195100,39475267,1036,1036,1036,1036,0
|
|
20240809,195000,39475267,1036,1036,1036,1036,0
|
|
20240809,194900,39475267,1036,1036,1036,1036,0
|
|
20240809,194800,39475267,1036,1036,1036,1036,0
|
|
20240809,194700,39475267,1036,1036,1036,1036,0
|
|
20240809,194600,39475267,1036,1036,1036,1036,0
|
|
20240809,194500,39475267,1036,1036,1036,1036,0
|
|
20240809,194400,39475267,1036,1036,1036,1036,0
|
|
20240809,194300,39475267,1036,1036,1036,1036,0
|
|
20240809,194200,39475267,1036,1036,1036,1036,0
|
|
20240809,194100,39475267,1036,1036,1036,1036,0
|
|
20240809,194000,39475267,1036,1036,1036,1036,0
|
|
20240809,193900,39475267,1036,1036,1036,1036,0
|
|
20240809,193800,39475267,1036,1036,1036,1036,0
|
|
20240809,193700,39475267,1036,1036,1036,1036,0
|
|
20240809,193600,39475267,1036,1036,1036,1036,0
|
|
20240809,193500,39475267,1036,1036,1036,1036,0
|
|
20240809,193400,39475267,1036,1036,1036,1036,0
|
|
20240809,193300,39475267,1036,1036,1036,1036,0
|
|
20240809,193200,39475267,1036,1036,1036,1036,0
|
|
20240809,193100,39475267,1036,1036,1036,1036,0
|
|
20240809,193000,39475267,1036,1036,1036,1036,0
|
|
20240809,192900,39475267,1036,1036,1036,1036,0
|
|
20240809,192800,39475267,1036,1036,1036,1036,0
|
|
20240809,192700,39475267,1036,1036,1036,1036,0
|
|
20240809,192600,39475267,1036,1036,1036,1036,0
|
|
20240809,192500,39475267,1036,1036,1036,1036,0
|
|
20240809,192400,39475267,1036,1036,1036,1036,0
|
|
20240809,192300,39475267,1036,1036,1036,1036,513
|
|
20240809,192200,39475267,1036,1036,1036,1036,0
|
|
20240809,192100,39475267,1036,1036,1036,1036,0
|
|
20240809,192000,39475267,1036,1036,1036,1036,0
|
|
20240809,191900,39475267,1036,1036,1036,1036,0
|
|
20240809,191800,39475267,1036,1036,1036,1036,0
|
|
20240809,191700,39475267,1036,1036,1036,1036,0
|
|
20240809,191600,39475267,1036,1036,1036,1036,0
|
|
20240809,191500,39475267,1036,1036,1036,1036,0
|
|
20240809,191400,39475267,1036,1036,1036,1036,0
|
|
20240809,191300,39475267,1036,1036,1036,1036,0
|
|
20240809,191200,39475267,1036,1036,1036,1036,0
|
|
20240809,191100,39475267,1036,1036,1036,1036,0
|
|
20240809,191000,39475267,1036,1036,1036,1036,0
|
|
20240809,190900,39475267,1036,1036,1036,1036,0
|
|
20240809,190800,39475267,1036,1036,1036,1036,0
|
|
20240809,190700,39475267,1036,1036,1036,1036,0
|
|
20240809,190600,39475267,1036,1036,1036,1036,0
|
|
20240809,190500,39475267,1036,1036,1036,1036,0
|
|
20240809,190400,39475267,1036,1036,1036,1036,0
|
|
20240809,190300,39475267,1036,1036,1036,1036,0
|
|
20240809,190200,39475267,1036,1036,1036,1036,0
|
|
20240809,190100,39475267,1036,1036,1036,1036,0
|
|
20240809,190000,39475267,1036,1036,1036,1036,0
|
|
20240809,185900,39475267,1036,1036,1036,1036,0
|
|
20240809,185800,39475267,1036,1036,1036,1036,0
|
|
20240809,185700,39475267,1036,1036,1036,1036,0
|
|
20240809,185600,39475267,1036,1036,1036,1036,0
|
|
20240809,185500,39475267,1036,1036,1036,1036,0
|
|
20240809,185400,39475267,1036,1036,1036,1036,0
|
|
20240809,185300,39475267,1036,1036,1036,1036,513
|
|
20240809,185200,39475267,1036,1036,1036,1036,0
|
|
20240809,185100,39475267,1036,1036,1036,1036,0
|
|
20240809,185000,39475267,1036,1036,1036,1036,0
|
|
20240809,184900,39475267,1036,1036,1036,1036,0
|
|
20240809,184800,39475267,1036,1036,1036,1036,0
|
|
20240809,184700,39475267,1036,1036,1036,1036,0
|
|
20240809,184600,39475267,1036,1036,1036,1036,0
|
|
20240809,184500,39475267,1036,1036,1036,1036,0
|
|
20240809,184400,39475267,1036,1036,1036,1036,0
|
|
20240809,184300,39475267,1036,1036,1036,1036,0
|
|
20240809,184200,39475267,1036,1036,1036,1036,0
|
|
20240809,184100,39475267,1036,1036,1036,1036,0
|
|
20240809,184000,39475267,1036,1036,1036,1036,0
|
|
20240809,183900,39475267,1036,1036,1036,1036,0
|
|
20240809,183800,39475267,1036,1036,1036,1036,0
|
|
20240809,183700,39475267,1036,1036,1036,1036,0
|
|
20240809,183600,39475267,1036,1036,1036,1036,0
|
|
20240809,183500,39475267,1036,1036,1036,1036,0
|
|
20240809,183400,39475267,1036,1036,1036,1036,0
|
|
20240809,183300,39475267,1036,1036,1036,1036,0
|
|
20240809,183200,39475267,1036,1036,1036,1036,0
|
|
20240809,183100,39475267,1036,1036,1036,1036,0
|
|
20240809,183000,39475267,1036,1036,1036,1036,0
|
|
20240809,182900,39475267,1036,1036,1036,1036,0
|
|
20240809,182800,39475267,1036,1036,1036,1036,0
|
|
20240809,182700,39475267,1036,1036,1036,1036,0
|
|
20240809,182600,39475267,1036,1036,1036,1036,0
|
|
20240809,182500,39475267,1036,1036,1036,1036,0
|
|
20240809,182400,39475267,1036,1036,1036,1036,0
|
|
20240809,182300,39475267,1036,1036,1036,1036,513
|
|
20240809,182200,39475267,1036,1036,1036,1036,0
|
|
20240809,182100,39475267,1036,1036,1036,1036,0
|
|
20240809,182000,39475267,1036,1036,1036,1036,0
|
|
20240809,181900,39475267,1036,1036,1036,1036,0
|
|
20240809,181800,39475267,1036,1036,1036,1036,0
|
|
20240809,181700,39475267,1036,1036,1036,1036,0
|
|
20240809,181600,39475267,1036,1036,1036,1036,0
|
|
20240809,181500,39475267,1036,1036,1036,1036,0
|
|
20240809,181400,39475267,1036,1036,1036,1036,0
|
|
20240809,181300,39475267,1036,1036,1036,1036,0
|
|
20240809,181200,39475267,1036,1036,1036,1036,0
|
|
20240809,181100,39475267,1036,1036,1036,1036,0
|
|
20240809,181000,39475267,1036,1036,1036,1036,0
|
|
20240809,180900,39475267,1036,1036,1036,1036,0
|
|
20240809,180800,39475267,1036,1036,1036,1036,0
|
|
20240809,180700,39475267,1036,1036,1036,1036,0
|
|
20240809,180600,39475267,1036,1036,1036,1036,0
|
|
20240809,180500,39475267,1036,1036,1036,1036,0
|
|
20240809,180400,39475267,1036,1036,1036,1036,0
|
|
20240809,180300,39475267,1036,1036,1036,1036,0
|
|
20240809,180200,39475267,1036,1036,1036,1036,0
|
|
20240809,180100,39475267,1036,1036,1036,1036,0
|
|
20240809,180000,39475267,1036,1036,1036,1036,0
|
|
20240809,175900,39475267,1036,1036,1036,1036,0
|
|
20240809,175800,39475267,1036,1036,1036,1036,0
|
|
20240809,175700,39475267,1036,1036,1036,1036,0
|
|
20240809,175600,39475267,1036,1036,1036,1036,0
|
|
20240809,175500,39475267,1036,1036,1036,1036,0
|
|
20240809,175400,39475267,1036,1036,1036,1036,0
|
|
20240809,175300,39475267,1036,1036,1036,1036,513
|
|
20240809,175200,39475267,1036,1036,1036,1036,0
|
|
20240809,175100,39475267,1036,1036,1036,1036,0
|
|
20240809,175000,39475267,1036,1036,1036,1036,0
|
|
20240809,174900,39475267,1036,1036,1036,1036,0
|
|
20240809,174800,39475267,1036,1036,1036,1036,0
|
|
20240809,174700,39475267,1036,1036,1036,1036,0
|
|
20240809,174600,39475267,1036,1036,1036,1036,0
|
|
20240809,174500,39475267,1036,1036,1036,1036,0
|
|
20240809,174400,39475267,1036,1036,1036,1036,0
|
|
20240809,174300,39475267,1036,1036,1036,1036,0
|
|
20240809,174200,39475267,1036,1036,1036,1036,0
|
|
20240809,174100,39475267,1036,1036,1036,1036,0
|
|
20240809,174000,39475267,1036,1036,1036,1036,0
|
|
20240809,173900,39475267,1036,1036,1036,1036,0
|
|
20240809,173800,39475267,1036,1036,1036,1036,0
|
|
20240809,173700,39475267,1036,1036,1036,1036,0
|
|
20240809,173600,39475267,1036,1036,1036,1036,0
|
|
20240809,173500,39475267,1036,1036,1036,1036,0
|
|
20240809,173400,39475267,1036,1036,1036,1036,0
|
|
20240809,173300,39475267,1036,1036,1036,1036,0
|
|
20240809,173200,39475267,1036,1036,1036,1036,0
|
|
20240809,173100,39475267,1036,1036,1036,1036,0
|
|
20240809,173000,39475267,1036,1036,1036,1036,0
|
|
20240809,172900,39475267,1036,1036,1036,1036,0
|
|
20240809,172800,39475267,1036,1036,1036,1036,0
|
|
20240809,172700,39475267,1036,1036,1036,1036,0
|
|
20240809,172600,39475267,1036,1036,1036,1036,0
|
|
20240809,172500,39475267,1036,1036,1036,1036,0
|
|
20240809,172400,39475267,1036,1036,1036,1036,0
|
|
20240809,172300,39475267,1036,1036,1036,1036,513
|
|
20240809,172200,39475267,1036,1036,1036,1036,0
|
|
20240809,172100,39475267,1036,1036,1036,1036,0
|
|
20240809,172000,39475267,1036,1036,1036,1036,0
|
|
20240809,171900,39475267,1036,1036,1036,1036,0
|
|
20240809,171800,39475267,1036,1036,1036,1036,0
|
|
20240809,171700,39475267,1036,1036,1036,1036,0
|
|
20240809,171600,39475267,1036,1036,1036,1036,0
|
|
20240809,171500,39475267,1036,1036,1036,1036,0
|
|
20240809,171400,39475267,1036,1036,1036,1036,0
|
|
20240809,171300,39475267,1036,1036,1036,1036,0
|
|
20240809,171200,39475267,1036,1036,1036,1036,0
|
|
20240809,171100,39475267,1036,1036,1036,1036,0
|
|
20240809,171000,39475267,1036,1036,1036,1036,0
|
|
20240809,170900,39475267,1036,1036,1036,1036,0
|
|
20240809,170800,39475267,1036,1036,1036,1036,0
|
|
20240809,170700,39475267,1036,1036,1036,1036,0
|
|
20240809,170600,39475267,1036,1036,1036,1036,0
|
|
20240809,170500,39475267,1036,1036,1036,1036,0
|
|
20240809,170400,39475267,1036,1036,1036,1036,0
|
|
20240809,170300,39475267,1036,1036,1036,1036,0
|
|
20240809,170200,39475267,1036,1036,1036,1036,0
|
|
20240809,170100,39475267,1036,1036,1036,1036,0
|
|
20240809,170000,39475267,1036,1036,1036,1036,0
|
|
20240809,165900,39475267,1036,1036,1036,1036,0
|
|
20240809,165800,39475267,1036,1036,1036,1036,0
|
|
20240809,165700,39475267,1036,1036,1036,1036,0
|
|
20240809,165600,39475267,1036,1036,1036,1036,0
|
|
20240809,165500,39475267,1036,1036,1036,1036,0
|
|
20240809,165400,39475267,1036,1036,1036,1036,0
|
|
20240809,165300,39475267,1036,1036,1036,1036,513
|
|
20240809,165200,39475267,1036,1036,1036,1036,0
|
|
20240809,165100,39475267,1036,1036,1036,1036,0
|
|
20240809,165000,39475267,1036,1036,1036,1036,0
|
|
20240809,164900,39475267,1036,1036,1036,1036,0
|
|
20240809,164800,39475267,1036,1036,1036,1036,0
|
|
20240809,164700,39475267,1036,1036,1036,1036,0
|
|
20240809,164600,39475267,1036,1036,1036,1036,0
|
|
20240809,164500,39475267,1036,1036,1036,1036,0
|
|
20240809,164400,39475267,1036,1036,1036,1036,0
|
|
20240809,164300,39475267,1036,1036,1036,1036,0
|
|
20240809,164200,39475267,1036,1036,1036,1036,0
|
|
20240809,164100,39475267,1036,1036,1036,1036,0
|
|
20240809,164000,39475267,1036,1036,1036,1036,0
|
|
20240809,163900,39475267,1036,1036,1036,1036,0
|
|
20240809,163800,39475267,1036,1036,1036,1036,0
|
|
20240809,163700,39475267,1036,1036,1036,1036,0
|
|
20240809,163600,39475267,1036,1036,1036,1036,0
|
|
20240809,163500,39475267,1036,1036,1036,1036,0
|
|
20240809,163400,39475267,1036,1036,1036,1036,0
|
|
20240809,163300,39475267,1036,1036,1036,1036,0
|
|
20240809,163200,39475267,1036,1036,1036,1036,0
|
|
20240809,163100,39475267,1036,1036,1036,1036,0
|
|
20240809,163000,39475267,1036,1036,1036,1036,0
|
|
20240809,162900,39475267,1036,1036,1036,1036,0
|
|
20240809,162800,39475267,1036,1036,1036,1036,0
|
|
20240809,162700,39475267,1036,1036,1036,1036,0
|
|
20240809,162600,39475267,1036,1036,1036,1036,0
|
|
20240809,162500,39475267,1036,1036,1036,1036,0
|
|
20240809,162400,39475267,1036,1036,1036,1036,0
|
|
20240809,162300,39475267,1036,1036,1036,1036,513
|
|
20240809,162200,39475267,1036,1036,1036,1036,0
|
|
20240809,162100,39475267,1036,1036,1036,1036,0
|
|
20240809,162000,39475267,1036,1036,1036,1036,0
|
|
20240809,161900,39475267,1036,1036,1036,1036,0
|
|
20240809,161800,39475267,1036,1036,1036,1036,0
|
|
20240809,161700,39475267,1036,1036,1036,1036,0
|
|
20240809,161600,39475267,1036,1036,1036,1036,0
|
|
20240809,161500,39475267,1036,1036,1036,1036,0
|
|
20240809,161400,39475267,1036,1036,1036,1036,0
|
|
20240809,161300,39475267,1036,1036,1036,1036,0
|
|
20240809,161200,39475267,1036,1036,1036,1036,0
|
|
20240809,161100,39475267,1036,1036,1036,1036,0
|
|
20240809,161000,39475267,1036,1036,1036,1036,0
|
|
20240809,160900,39475267,1036,1036,1036,1036,0
|
|
20240809,160800,39475267,1036,1036,1036,1036,0
|
|
20240809,160700,39475267,1036,1036,1036,1036,0
|
|
20240809,160600,39475267,1036,1036,1036,1036,0
|
|
20240809,160500,39475267,1036,1036,1036,1036,0
|
|
20240809,160400,39475267,1036,1036,1036,1036,0
|
|
20240809,160300,39475267,1036,1036,1036,1036,0
|
|
20240809,160200,39475267,1036,1036,1036,1036,0
|
|
20240809,160100,39475267,1036,1036,1036,1036,0
|
|
20240809,160000,39475267,1036,1036,1036,1036,0
|
|
20240809,155900,39475267,1036,1036,1036,1036,0
|
|
20240809,155800,39475267,1036,1036,1036,1036,0
|
|
20240809,155700,39475267,1036,1036,1036,1036,0
|
|
20240809,155600,39475267,1036,1036,1036,1036,0
|
|
20240809,155500,39475267,1036,1036,1036,1036,0
|
|
20240809,155400,39475267,1036,1036,1036,1036,0
|
|
20240809,155300,39475267,1036,1036,1036,1036,513
|
|
20240809,155200,39475267,1036,1036,1036,1036,0
|
|
20240809,155100,39475267,1036,1036,1036,1036,0
|
|
20240809,155000,39475267,1036,1036,1036,1036,0
|
|
20240809,154900,39475267,1036,1036,1036,1036,0
|
|
20240809,154800,39475267,1036,1036,1036,1036,0
|
|
20240809,154700,39475267,1036,1036,1036,1036,0
|
|
20240809,154600,39475267,1036,1036,1036,1036,0
|
|
20240809,154500,39475267,1036,1036,1036,1036,0
|
|
20240809,154400,39475267,1036,1036,1036,1036,0
|
|
20240809,154300,39475267,1036,1036,1036,1036,0
|
|
20240809,154200,39475267,1036,1036,1036,1036,0
|
|
20240809,154100,39475267,1036,1036,1036,1036,0
|
|
20240809,154000,39475267,1036,1036,1036,1036,0
|
|
20240809,153900,39475267,1036,1036,1036,1036,0
|
|
20240809,153800,39475267,1036,1036,1036,1036,0
|
|
20240809,153700,39475267,1036,1036,1036,1036,0
|
|
20240809,153600,39475267,1036,1036,1036,1036,0
|
|
20240809,153500,39475267,1036,1036,1036,1036,0
|
|
20240809,153400,39475267,1036,1036,1036,1036,0
|
|
20240809,153300,39475267,1036,1036,1036,1036,0
|
|
20240809,153200,39475267,1036,1036,1036,1036,0
|
|
20240809,153100,39475267,1036,1036,1036,1036,0
|
|
20240809,153000,39475267,1036,1036,1036,1036,513
|
|
20240809,152900,38943799,1036,1036,1036,1036,0
|
|
20240809,152800,38943799,1036,1036,1036,1036,0
|
|
20240809,152700,38943799,1036,1036,1036,1036,0
|
|
20240809,152600,38943799,1036,1036,1036,1036,0
|
|
20240809,152500,38943799,1036,1036,1036,1036,0
|
|
20240809,152400,38943799,1036,1036,1036,1036,0
|
|
20240809,152300,38943799,1036,1036,1036,1036,0
|
|
20240809,152200,38943799,1036,1036,1036,1036,0
|
|
20240809,152100,38943799,1036,1036,1036,1036,0
|
|
20240809,152000,38943799,1036,1036,1036,1036,0
|
|
20240809,151900,38943799,1036,1036,1036,1036,0
|
|
20240809,151800,38943799,1036,1036,1036,1036,96
|
|
20240809,151700,38844343,1034,1034,1034,1034,0
|
|
20240809,151600,38844343,1034,1034,1034,1034,0
|
|
20240809,151500,38844343,1034,1034,1034,1034,0
|
|
20240809,151400,38844343,1034,1034,1034,1034,0
|
|
20240809,151300,38844343,1034,1034,1034,1034,0
|
|
20240809,151200,38844343,1034,1034,1034,1034,0
|
|
20240809,151100,38844343,1034,1034,1034,1034,0
|
|
20240809,151000,38844343,1034,1034,1034,1034,0
|
|
20240809,150900,38844343,1034,1034,1034,1034,0
|
|
20240809,150800,38844343,1034,1034,1034,1034,0
|
|
20240809,150700,38844343,1034,1034,1034,1034,0
|
|
20240809,150600,38844343,1034,1034,1034,1034,0
|
|
20240809,150500,38844343,1034,1034,1034,1034,0
|
|
20240809,150400,38844343,1034,1034,1034,1034,0
|
|
20240809,150300,38844343,1034,1034,1034,1034,0
|
|
20240809,150200,38844343,1034,1034,1034,1034,0
|
|
20240809,150100,38844343,1034,1034,1034,1034,0
|
|
20240809,150000,38844343,1034,1034,1034,1034,0
|
|
20240809,145900,38844343,1034,1034,1034,1034,0
|
|
20240809,145800,38844343,1034,1034,1034,1034,0
|
|
20240809,145700,38844343,1034,1034,1034,1034,0
|
|
20240809,145600,38844343,1034,1034,1034,1034,0
|
|
20240809,145500,38844343,1034,1034,1034,1034,0
|
|
20240809,145400,38844343,1034,1034,1034,1034,51
|
|
20240809,145300,38791609,1035,1034,1035,1034,40
|
|
20240809,145200,38750229,1035,1035,1035,1035,20
|
|
20240809,145100,38729529,1035,1035,1035,1035,0
|
|
20240809,145000,38729529,1035,1035,1035,1035,0
|
|
20240809,144900,38729529,1035,1035,1035,1035,5
|
|
20240809,144800,38724354,1035,1035,1035,1035,1
|
|
20240809,144700,38723319,1036,1036,1036,1036,0
|
|
20240809,144600,38723319,1036,1036,1036,1036,0
|
|
20240809,144500,38723319,1036,1036,1036,1036,0
|
|
20240809,144400,38723319,1036,1036,1036,1036,0
|
|
20240809,144300,38723319,1036,1036,1036,1036,1
|
|
20240809,144200,38722283,1034,1034,1034,1034,0
|
|
20240809,144100,38722283,1034,1034,1034,1034,0
|
|
20240809,144000,38722283,1034,1034,1034,1034,20
|
|
20240809,143900,38701603,1036,1036,1036,1036,2
|
|
20240809,143800,38699531,1036,1036,1036,1036,0
|
|
20240809,143700,38699531,1036,1034,1036,1034,2000
|
|
20240809,143600,36627707,1033,1033,1033,1033,0
|
|
20240809,143500,36627707,1033,1033,1033,1033,0
|
|
20240809,143400,36627707,1033,1033,1033,1033,0
|
|
20240809,143300,36627707,1033,1033,1033,1033,0
|
|
20240809,143200,36627707,1033,1033,1033,1033,0
|
|
20240809,143100,36627707,1033,1033,1033,1033,3
|
|
20240809,143000,36624608,1034,1034,1034,1034,5
|
|
20240809,142900,36619438,1034,1034,1034,1034,0
|
|
20240809,142800,36619438,1034,1034,1034,1034,0
|
|
20240809,142700,36619438,1034,1034,1034,1034,0
|
|
20240809,142600,36619438,1034,1034,1034,1034,0
|
|
20240809,142500,36619438,1034,1034,1034,1034,8
|
|
20240809,142400,36611166,1034,1034,1034,1034,0
|
|
20240809,142300,36611166,1034,1034,1034,1034,0
|
|
20240809,142200,36611166,1034,1034,1034,1034,0
|
|
20240809,142100,36611166,1034,1034,1034,1034,0
|
|
20240809,142000,36611166,1034,1034,1034,1034,2
|
|
20240809,141900,36609098,1032,1032,1032,1032,0
|
|
20240809,141800,36609098,1032,1032,1032,1032,0
|
|
20240809,141700,36609098,1032,1032,1032,1032,0
|
|
20240809,141600,36609098,1032,1032,1032,1032,0
|
|
20240809,141500,36609098,1032,1032,1032,1032,17
|
|
20240809,141400,36591554,1032,1032,1032,1032,100
|
|
20240809,141300,36488354,1036,1036,1036,1036,0
|
|
20240809,141200,36488354,1036,1033,1036,1033,2001
|
|
20240809,141100,34421318,1033,1033,1033,1033,6
|
|
20240809,141000,34415120,1033,1033,1033,1033,0
|
|
20240809,140900,34415120,1033,1033,1033,1033,0
|
|
20240809,140800,34415120,1033,1033,1033,1033,0
|
|
20240809,140700,34415120,1033,1033,1033,1033,0
|
|
20240809,140600,34415120,1033,1033,1033,1033,0
|
|
20240809,140500,34415120,1033,1033,1033,1033,0
|
|
20240809,140400,34415120,1033,1033,1033,1033,30
|
|
20240809,140300,34384130,1029,1035,1035,1029,3232
|
|
20240809,140200,31050305,1032,1032,1032,1032,0
|
|
20240809,140100,31050305,1032,1032,1032,1032,0
|
|
20240809,140000,31050305,1032,1032,1032,1032,0
|
|
20240809,135900,31050305,1032,1032,1032,1032,0
|
|
20240809,135800,31050305,1032,1032,1032,1032,0
|
|
20240809,135700,31050305,1032,1032,1032,1032,0
|
|
20240809,135600,31050305,1032,1035,1035,1032,4000
|
|
20240809,135500,26916894,1035,1035,1035,1035,0
|
|
20240809,135400,26916894,1035,1035,1035,1035,0
|
|
20240809,135300,26916894,1035,1035,1035,1035,1
|
|
20240809,135200,26915859,1036,1036,1036,1036,900
|
|
20240809,135100,25983459,1036,1036,1036,1036,0
|
|
20240809,135000,25983459,1036,1036,1036,1036,0
|
|
20240809,134900,25983459,1036,1036,1036,1036,19
|
|
20240809,134800,25963775,1035,1035,1035,1035,0
|
|
20240809,134700,25963775,1035,1035,1035,1035,3
|
|
20240809,134600,25960670,1035,1035,1035,1035,0
|
|
20240809,134500,25960670,1035,1035,1035,1035,0
|
|
20240809,134400,25960670,1035,1035,1035,1035,1
|
|
20240809,134300,25959635,1035,1035,1035,1035,1
|
|
20240809,134200,25958600,1035,1035,1035,1035,452
|
|
20240809,134100,25490780,1034,1035,1035,1034,137
|
|
20240809,134000,25349118,1035,1035,1035,1035,5
|
|
20240809,133900,25343943,1035,1035,1035,1035,1000
|
|
20240809,133800,24308943,1034,1034,1034,1034,500
|
|
20240809,133700,23791943,1035,1035,1035,1035,0
|
|
20240809,133600,23791943,1035,1035,1035,1035,0
|
|
20240809,133500,23791943,1035,1035,1035,1035,0
|
|
20240809,133400,23791943,1035,1035,1035,1035,4
|
|
20240809,133300,23787803,1035,1035,1035,1035,0
|
|
20240809,133200,23787803,1035,1035,1035,1035,0
|
|
20240809,133100,23787803,1035,1035,1035,1035,10
|
|
20240809,133000,23777453,1034,1034,1034,1034,0
|
|
20240809,132900,23777453,1034,1034,1034,1034,0
|
|
20240809,132800,23777453,1034,1034,1034,1034,0
|
|
20240809,132700,23777453,1034,1035,1035,1034,60
|
|
20240809,132600,23715395,1034,1034,1034,1034,0
|
|
20240809,132500,23715395,1034,1034,1034,1034,0
|
|
20240809,132400,23715395,1034,1034,1034,1034,403
|
|
20240809,132300,23298693,1035,1035,1035,1035,0
|
|
20240809,132200,23298693,1035,1035,1035,1035,0
|
|
20240809,132100,23298693,1035,1035,1035,1035,0
|
|
20240809,132000,23298693,1035,1035,1035,1035,0
|
|
20240809,131900,23298693,1035,1035,1035,1035,1
|
|
20240809,131800,23297658,1034,1034,1034,1034,0
|
|
20240809,131700,23297658,1034,1035,1035,1034,9
|
|
20240809,131600,23288344,1035,1035,1035,1035,0
|
|
20240809,131500,23288344,1035,1034,1035,1034,2
|
|
20240809,131400,23286275,1035,1035,1035,1035,1
|
|
20240809,131300,23285240,1034,1034,1034,1034,21
|
|
20240809,131200,23263526,1034,1034,1034,1034,207
|
|
20240809,131100,23049488,1034,1034,1034,1034,0
|
|
20240809,131000,23049488,1034,1034,1034,1034,0
|
|
20240809,130900,23049488,1034,1034,1034,1034,0
|
|
20240809,130800,23049488,1034,1034,1034,1034,0
|
|
20240809,130700,23049488,1034,1034,1034,1034,0
|
|
20240809,130600,23049488,1034,1034,1034,1034,0
|
|
20240809,130500,23049488,1034,1034,1034,1034,5
|
|
20240809,130400,23044318,1034,1034,1034,1034,0
|
|
20240809,130300,23044318,1034,1034,1034,1034,0
|
|
20240809,130200,23044318,1034,1034,1034,1034,0
|
|
20240809,130100,23044318,1034,1034,1034,1034,0
|
|
20240809,130000,23044318,1034,1034,1034,1034,0
|
|
20240809,125900,23044318,1034,1034,1034,1034,0
|
|
20240809,125800,23044318,1034,1034,1034,1034,0
|
|
20240809,125700,23044318,1034,1034,1034,1034,0
|
|
20240809,125600,23044318,1034,1034,1034,1034,0
|
|
20240809,125500,23044318,1034,1034,1034,1034,10
|
|
20240809,125400,23033978,1034,1034,1034,1034,0
|
|
20240809,125300,23033978,1034,1034,1034,1034,0
|
|
20240809,125200,23033978,1034,1034,1034,1034,0
|
|
20240809,125100,23033978,1034,1034,1034,1034,77
|
|
20240809,125000,22954360,1034,1034,1034,1034,0
|
|
20240809,124900,22954360,1034,1034,1034,1034,0
|
|
20240809,124800,22954360,1034,1034,1034,1034,0
|
|
20240809,124700,22954360,1034,1034,1034,1034,0
|
|
20240809,124600,22954360,1034,1034,1034,1034,0
|
|
20240809,124500,22954360,1034,1034,1034,1034,0
|
|
20240809,124400,22954360,1034,1034,1034,1034,0
|
|
20240809,124300,22954360,1034,1034,1034,1034,0
|
|
20240809,124200,22954360,1034,1034,1034,1034,0
|
|
20240809,124100,22954360,1034,1034,1034,1034,0
|
|
20240809,124000,22954360,1034,1034,1034,1034,0
|
|
20240809,123900,22954360,1034,1034,1034,1034,0
|
|
20240809,123800,22954360,1034,1034,1034,1034,0
|
|
20240809,123700,22954360,1034,1034,1034,1034,0
|
|
20240809,123600,22954360,1034,1034,1034,1034,1
|
|
20240809,123500,22953326,1033,1033,1033,1033,5
|
|
20240809,123400,22948161,1033,1033,1033,1033,0
|
|
20240809,123300,22948161,1033,1033,1033,1033,0
|
|
20240809,123200,22948161,1033,1033,1033,1033,0
|
|
20240809,123100,22948161,1033,1033,1033,1033,0
|
|
20240809,123000,22948161,1033,1033,1033,1033,0
|
|
20240809,122900,22948161,1033,1033,1033,1033,0
|
|
20240809,122800,22948161,1033,1033,1033,1033,0
|
|
20240809,122700,22948161,1033,1033,1033,1033,0
|
|
20240809,122600,22948161,1033,1033,1033,1033,0
|
|
20240809,122500,22948161,1033,1033,1033,1033,0
|
|
20240809,122400,22948161,1033,1033,1033,1033,0
|
|
20240809,122300,22948161,1033,1033,1033,1033,811
|
|
20240809,122200,22110398,1032,1033,1033,1032,241
|
|
20240809,122100,21861682,1033,1033,1033,1033,14
|
|
20240809,122000,21847220,1033,1033,1033,1033,0
|
|
20240809,121900,21847220,1033,1033,1033,1033,0
|
|
20240809,121800,21847220,1033,1033,1033,1033,0
|
|
20240809,121700,21847220,1033,1033,1033,1033,0
|
|
20240809,121600,21847220,1033,1033,1033,1033,0
|
|
20240809,121500,21847220,1033,1033,1033,1033,0
|
|
20240809,121400,21847220,1033,1033,1033,1033,100
|
|
20240809,121300,21743920,1032,1032,1032,1032,16
|
|
20240809,121200,21727408,1033,1033,1033,1033,0
|
|
20240809,121100,21727408,1033,1033,1033,1033,150
|
|
20240809,121000,21572458,1033,1033,1033,1033,0
|
|
20240809,120900,21572458,1033,1033,1033,1033,0
|
|
20240809,120800,21572458,1033,1033,1033,1033,0
|
|
20240809,120700,21572458,1033,1033,1033,1033,0
|
|
20240809,120600,21572458,1033,1033,1033,1033,10
|
|
20240809,120500,21562128,1033,1033,1033,1033,0
|
|
20240809,120400,21562128,1033,1033,1033,1033,3
|
|
20240809,120300,21559029,1033,1033,1033,1033,0
|
|
20240809,120200,21559029,1033,1033,1033,1033,0
|
|
20240809,120100,21559029,1033,1033,1033,1033,0
|
|
20240809,120000,21559029,1033,1033,1033,1033,0
|
|
20240809,115900,21559029,1033,1033,1033,1033,0
|
|
20240809,115800,21559029,1033,1033,1033,1033,2
|
|
20240809,115700,21556963,1033,1033,1033,1033,0
|
|
20240809,115600,21556963,1033,1033,1033,1033,2
|
|
20240809,115500,21554897,1032,1032,1032,1032,0
|
|
20240809,115400,21554897,1032,1032,1032,1032,0
|
|
20240809,115300,21554897,1032,1032,1032,1032,3
|
|
20240809,115200,21551801,1033,1033,1033,1033,0
|
|
20240809,115100,21551801,1033,1033,1033,1033,2
|
|
20240809,115000,21549735,1033,1033,1033,1033,1
|
|
20240809,114900,21548702,1033,1033,1033,1033,0
|
|
20240809,114800,21548702,1033,1033,1033,1033,0
|
|
20240809,114700,21548702,1033,1033,1033,1033,0
|
|
20240809,114600,21548702,1033,1033,1033,1033,0
|
|
20240809,114500,21548702,1033,1033,1033,1033,10
|
|
20240809,114400,21538372,1033,1033,1033,1033,15
|
|
20240809,114300,21522877,1032,1032,1032,1032,0
|
|
20240809,114200,21522877,1032,1032,1032,1032,0
|
|
20240809,114100,21522877,1032,1032,1032,1032,1500
|
|
20240809,114000,19974877,1032,1032,1032,1032,200
|
|
20240809,113900,19768477,1032,1032,1032,1032,0
|
|
20240809,113800,19768477,1032,1032,1032,1032,0
|
|
20240809,113700,19768477,1032,1032,1032,1032,0
|
|
20240809,113600,19768477,1032,1032,1032,1032,1569
|
|
20240809,113500,18149269,1032,1032,1032,1032,0
|
|
20240809,113400,18149269,1032,1032,1032,1032,0
|
|
20240809,113300,18149269,1032,1032,1032,1032,1
|
|
20240809,113200,18148237,1033,1033,1033,1033,0
|
|
20240809,113100,18148237,1033,1032,1033,1031,6
|
|
20240809,113000,18142045,1031,1032,1033,1031,6
|
|
20240809,112900,18135853,1031,1032,1033,1031,6
|
|
20240809,112800,18129664,1030,1033,1033,1030,6001
|
|
20240809,112700,11943383,1032,1032,1032,1032,0
|
|
20240809,112600,11943383,1032,1032,1032,1032,0
|
|
20240809,112500,11943383,1032,1032,1032,1032,480
|
|
20240809,112400,11448023,1032,1032,1032,1032,0
|
|
20240809,112300,11448023,1032,1032,1032,1032,10
|
|
20240809,112200,11437703,1032,1033,1033,1032,424
|
|
20240809,112100,10999748,1032,1032,1032,1032,0
|
|
20240809,112000,10999748,1032,1032,1032,1032,0
|
|
20240809,111900,10999748,1032,1032,1032,1032,0
|
|
20240809,111800,10999748,1032,1032,1032,1032,0
|
|
20240809,111700,10999748,1032,1032,1032,1032,0
|
|
20240809,111600,10999748,1032,1032,1032,1032,0
|
|
20240809,111500,10999748,1032,1032,1032,1032,40
|
|
20240809,111400,10958468,1032,1031,1032,1031,104
|
|
20240809,111300,10851224,1032,1032,1032,1032,25
|
|
20240809,111200,10825424,1033,1033,1033,1033,0
|
|
20240809,111100,10825424,1033,1033,1033,1033,5
|
|
20240809,111000,10820259,1033,1034,1034,1033,261
|
|
20240809,110900,10550625,1035,1035,1035,1035,6
|
|
20240809,110800,10544415,1035,1035,1035,1035,6
|
|
20240809,110700,10538205,1035,1035,1035,1035,0
|
|
20240809,110600,10538205,1035,1035,1035,1035,1
|
|
20240809,110500,10537170,1035,1035,1035,1035,0
|
|
20240809,110400,10537170,1035,1035,1035,1035,0
|
|
20240809,110300,10537170,1035,1035,1035,1035,0
|
|
20240809,110200,10537170,1035,1035,1035,1035,0
|
|
20240809,110100,10537170,1035,1035,1035,1035,3
|
|
20240809,110000,10534065,1034,1034,1034,1034,0
|
|
20240809,105900,10534065,1034,1034,1034,1034,0
|
|
20240809,105800,10534065,1034,1034,1034,1034,0
|
|
20240809,105700,10534065,1034,1034,1034,1034,0
|
|
20240809,105600,10534065,1034,1034,1034,1034,0
|
|
20240809,105500,10534065,1034,1034,1034,1034,0
|
|
20240809,105400,10534065,1034,1034,1034,1034,0
|
|
20240809,105300,10534065,1034,1034,1034,1034,0
|
|
20240809,105200,10534065,1034,1034,1034,1034,1
|
|
20240809,105100,10533031,1034,1034,1034,1034,0
|
|
20240809,105000,10533031,1034,1034,1034,1034,0
|
|
20240809,104900,10533031,1034,1034,1034,1034,0
|
|
20240809,104800,10533031,1034,1034,1034,1034,0
|
|
20240809,104700,10533031,1034,1034,1034,1034,2
|
|
20240809,104600,10530963,1034,1034,1034,1034,2
|
|
20240809,104500,10528895,1034,1034,1034,1034,2
|
|
20240809,104400,10526827,1034,1034,1034,1034,0
|
|
20240809,104300,10526827,1034,1034,1034,1034,2
|
|
20240809,104200,10524759,1034,1034,1034,1034,2
|
|
20240809,104100,10522691,1034,1035,1035,1034,100
|
|
20240809,104000,10419253,1035,1036,1036,1035,52
|
|
20240809,103900,10365383,1035,1035,1035,1035,0
|
|
20240809,103800,10365383,1035,1036,1036,1035,844
|
|
20240809,103700,9491702,1035,1035,1035,1035,20
|
|
20240809,103600,9471002,1035,1035,1035,1035,0
|
|
20240809,103500,9471002,1035,1035,1035,1035,0
|
|
20240809,103400,9471002,1035,1035,1035,1035,0
|
|
20240809,103300,9471002,1035,1035,1035,1035,0
|
|
20240809,103200,9471002,1035,1035,1035,1035,0
|
|
20240809,103100,9471002,1035,1035,1035,1035,0
|
|
20240809,103000,9471002,1035,1035,1036,1035,133
|
|
20240809,102900,9333224,1035,1035,1035,1035,0
|
|
20240809,102800,9333224,1035,1035,1035,1035,89
|
|
20240809,102700,9241109,1035,1035,1035,1035,0
|
|
20240809,102600,9241109,1035,1035,1035,1035,0
|
|
20240809,102500,9241109,1035,1036,1036,1035,73
|
|
20240809,102400,9165534,1036,1036,1036,1036,1
|
|
20240809,102300,9164498,1036,1036,1036,1036,0
|
|
20240809,102200,9164498,1036,1036,1036,1036,0
|
|
20240809,102100,9164498,1036,1036,1036,1036,0
|
|
20240809,102000,9164498,1036,1036,1036,1036,0
|
|
20240809,101900,9164498,1036,1036,1036,1036,0
|
|
20240809,101800,9164498,1036,1036,1036,1036,1
|
|
20240809,101700,9163462,1036,1036,1036,1036,8
|
|
20240809,101600,9155174,1036,1036,1036,1036,18
|
|
20240809,101500,9136526,1035,1035,1035,1035,0
|
|
20240809,101400,9136526,1035,1035,1035,1035,1
|
|
20240809,101300,9135491,1034,1034,1034,1034,0
|
|
20240809,101200,9135491,1034,1034,1034,1034,0
|
|
20240809,101100,9135491,1034,1035,1035,1034,246
|
|
20240809,101000,8880904,1036,1036,1036,1036,0
|
|
20240809,100900,8880904,1036,1036,1036,1036,0
|
|
20240809,100800,8880904,1036,1036,1036,1036,0
|
|
20240809,100700,8880904,1036,1036,1036,1036,0
|
|
20240809,100600,8880904,1036,1036,1036,1036,0
|
|
20240809,100500,8880904,1036,1036,1036,1036,3
|
|
20240809,100400,8877796,1036,1036,1036,1036,0
|
|
20240809,100300,8877796,1036,1035,1036,1035,9
|
|
20240809,100200,8868475,1034,1034,1034,1034,0
|
|
20240809,100100,8868475,1034,1034,1034,1034,0
|
|
20240809,100000,8868475,1034,1034,1034,1034,3
|
|
20240809,095900,8865373,1034,1034,1034,1034,0
|
|
20240809,095800,8865373,1034,1034,1034,1034,2
|
|
20240809,095700,8863305,1034,1034,1034,1034,10
|
|
20240809,095600,8852965,1036,1036,1036,1036,0
|
|
20240809,095500,8852965,1036,1036,1036,1036,0
|
|
20240809,095400,8852965,1036,1036,1036,1036,0
|
|
20240809,095300,8852965,1036,1036,1036,1036,2
|
|
20240809,095200,8850893,1037,1036,1037,1036,2
|
|
20240809,095100,8848820,1036,1036,1037,1036,4
|
|
20240809,095000,8844674,1035,1035,1035,1035,0
|
|
20240809,094900,8844674,1035,1035,1035,1035,1
|
|
20240809,094800,8843639,1035,1035,1035,1035,7
|
|
20240809,094700,8836394,1035,1035,1037,1035,15
|
|
20240809,094600,8820851,1033,1033,1033,1033,0
|
|
20240809,094500,8820851,1033,1035,1035,1033,3
|
|
20240809,094400,8817748,1035,1035,1037,1035,10
|
|
20240809,094300,8807386,1037,1037,1037,1037,0
|
|
20240809,094200,8807386,1037,1035,1037,1035,2
|
|
20240809,094100,8805314,1037,1037,1037,1037,0
|
|
20240809,094000,8805314,1037,1035,1037,1035,3
|
|
20240809,093900,8802205,1035,1035,1038,1035,103
|
|
20240809,093800,8695321,1035,1035,1035,1035,6
|
|
20240809,093700,8689111,1035,1035,1035,1035,6
|
|
20240809,093600,8682901,1035,1035,1036,1035,4
|
|
20240809,093500,8678760,1032,1032,1032,1032,0
|
|
20240809,093400,8678760,1032,1034,1034,1032,315
|
|
20240809,093300,8353628,1036,1036,1036,1036,0
|
|
20240809,093200,8353628,1036,1036,1036,1036,2
|
|
20240809,093100,8351556,1036,1036,1036,1036,2
|
|
20240809,093000,8349484,1038,1035,1038,1035,111
|
|
20240809,092900,8234574,1035,1035,1035,1035,2
|
|
20240809,092800,8232504,1038,1035,1038,1035,52
|
|
20240809,092700,8178681,1032,1032,1032,1032,3588
|
|
20240809,092600,4475865,1032,1032,1032,1032,290
|
|
20240809,092500,4176585,1029,1029,1029,1029,0
|
|
20240809,092400,4176585,1029,1029,1029,1029,0
|
|
20240809,092300,4176585,1029,1030,1030,1028,187
|
|
20240809,092200,3984154,1030,1030,1030,1030,0
|
|
20240809,092100,3984154,1030,1031,1031,1030,2000
|
|
20240809,092000,1922199,1030,1030,1030,1030,0
|
|
20240809,091900,1922199,1030,1030,1030,1030,0
|
|
20240809,091800,1922199,1030,1030,1030,1030,896
|
|
20240809,091700,999319,1034,1034,1034,1034,20
|
|
20240809,091600,978639,1034,1034,1034,1034,25
|
|
20240809,091500,952789,1034,1034,1034,1034,0
|
|
20240809,091400,952789,1034,1034,1034,1034,0
|
|
20240809,091300,952789,1034,1034,1034,1034,21
|
|
20240809,091200,931075,1034,1034,1034,1034,0
|
|
20240809,091100,931075,1034,1034,1034,1034,19
|
|
20240809,091000,911429,1034,1034,1034,1034,0
|
|
20240809,090900,911429,1034,1034,1034,1034,1
|
|
20240809,090800,910395,1026,1025,1026,1025,4
|
|
20240809,090700,906294,1034,1034,1034,1034,7
|
|
20240809,090600,899056,1034,1034,1034,1034,47
|
|
20240809,090500,850458,1034,1034,1034,1034,0
|
|
20240809,090400,850458,1034,1033,1034,1033,10
|
|
20240809,090300,840120,1034,1034,1034,1034,0
|
|
20240809,090200,840120,1034,1034,1034,1034,2
|
|
20240809,090100,838052,1034,1034,1034,1034,1
|
|
20240809,090000,837018,1022,1022,1022,1022,819
|