626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192300,14140632,1680,1680,1680,1680,254
|
|
20240808,192200,14140632,1680,1680,1680,1680,0
|
|
20240808,192100,14140632,1680,1680,1680,1680,0
|
|
20240808,192000,14140632,1680,1680,1680,1680,0
|
|
20240808,191900,14140632,1680,1680,1680,1680,0
|
|
20240808,191800,14140632,1680,1680,1680,1680,0
|
|
20240808,191700,14140632,1680,1680,1680,1680,0
|
|
20240808,191600,14140632,1680,1680,1680,1680,0
|
|
20240808,191500,14140632,1680,1680,1680,1680,0
|
|
20240808,191400,14140632,1680,1680,1680,1680,0
|
|
20240808,191300,14140632,1680,1680,1680,1680,0
|
|
20240808,191200,14140632,1680,1680,1680,1680,0
|
|
20240808,191100,14140632,1680,1680,1680,1680,0
|
|
20240808,191000,14140632,1680,1680,1680,1680,0
|
|
20240808,190900,14140632,1680,1680,1680,1680,0
|
|
20240808,190800,14140632,1680,1680,1680,1680,0
|
|
20240808,190700,14140632,1680,1680,1680,1680,0
|
|
20240808,190600,14140632,1680,1680,1680,1680,0
|
|
20240808,190500,14140632,1680,1680,1680,1680,0
|
|
20240808,190400,14140632,1680,1680,1680,1680,0
|
|
20240808,190300,14140632,1680,1680,1680,1680,0
|
|
20240808,190200,14140632,1680,1680,1680,1680,0
|
|
20240808,190100,14140632,1680,1680,1680,1680,0
|
|
20240808,190000,14140632,1680,1680,1680,1680,0
|
|
20240808,185900,14140632,1680,1680,1680,1680,0
|
|
20240808,185800,14140632,1680,1680,1680,1680,0
|
|
20240808,185700,14140632,1680,1680,1680,1680,0
|
|
20240808,185600,14140632,1680,1680,1680,1680,0
|
|
20240808,185500,14140632,1680,1680,1680,1680,0
|
|
20240808,185400,14140632,1680,1680,1680,1680,0
|
|
20240808,185300,14140632,1680,1680,1680,1680,254
|
|
20240808,185200,14140632,1680,1680,1680,1680,0
|
|
20240808,185100,14140632,1680,1680,1680,1680,0
|
|
20240808,185000,14140632,1680,1680,1680,1680,0
|
|
20240808,184900,14140632,1680,1680,1680,1680,0
|
|
20240808,184800,14140632,1680,1680,1680,1680,0
|
|
20240808,184700,14140632,1680,1680,1680,1680,0
|
|
20240808,184600,14140632,1680,1680,1680,1680,0
|
|
20240808,184500,14140632,1680,1680,1680,1680,0
|
|
20240808,184400,14140632,1680,1680,1680,1680,0
|
|
20240808,184300,14140632,1680,1680,1680,1680,0
|
|
20240808,184200,14140632,1680,1680,1680,1680,0
|
|
20240808,184100,14140632,1680,1680,1680,1680,0
|
|
20240808,184000,14140632,1680,1680,1680,1680,0
|
|
20240808,183900,14140632,1680,1680,1680,1680,0
|
|
20240808,183800,14140632,1680,1680,1680,1680,0
|
|
20240808,183700,14140632,1680,1680,1680,1680,0
|
|
20240808,183600,14140632,1680,1680,1680,1680,0
|
|
20240808,183500,14140632,1680,1680,1680,1680,0
|
|
20240808,183400,14140632,1680,1680,1680,1680,0
|
|
20240808,183300,14140632,1680,1680,1680,1680,0
|
|
20240808,183200,14140632,1680,1680,1680,1680,0
|
|
20240808,183100,14140632,1680,1680,1680,1680,0
|
|
20240808,183000,14140632,1680,1680,1680,1680,0
|
|
20240808,182900,14140632,1680,1680,1680,1680,0
|
|
20240808,182800,14140632,1680,1680,1680,1680,0
|
|
20240808,182700,14140632,1680,1680,1680,1680,0
|
|
20240808,182600,14140632,1680,1680,1680,1680,0
|
|
20240808,182500,14140632,1680,1680,1680,1680,0
|
|
20240808,182400,14140632,1680,1680,1680,1680,0
|
|
20240808,182300,14140632,1680,1680,1680,1680,254
|
|
20240808,182200,14140632,1680,1680,1680,1680,0
|
|
20240808,182100,14140632,1680,1680,1680,1680,0
|
|
20240808,182000,14140632,1680,1680,1680,1680,0
|
|
20240808,181900,14140632,1680,1680,1680,1680,0
|
|
20240808,181800,14140632,1680,1680,1680,1680,0
|
|
20240808,181700,14140632,1680,1680,1680,1680,0
|
|
20240808,181600,14140632,1680,1680,1680,1680,0
|
|
20240808,181500,14140632,1680,1680,1680,1680,0
|
|
20240808,181400,14140632,1680,1680,1680,1680,0
|
|
20240808,181300,14140632,1680,1680,1680,1680,0
|
|
20240808,181200,14140632,1680,1680,1680,1680,0
|
|
20240808,181100,14140632,1680,1680,1680,1680,0
|
|
20240808,181000,14140632,1680,1680,1680,1680,0
|
|
20240808,180900,14140632,1680,1680,1680,1680,0
|
|
20240808,180800,14140632,1680,1680,1680,1680,0
|
|
20240808,180700,14140632,1680,1680,1680,1680,0
|
|
20240808,180600,14140632,1680,1680,1680,1680,0
|
|
20240808,180500,14140632,1680,1680,1680,1680,0
|
|
20240808,180400,14140632,1680,1680,1680,1680,0
|
|
20240808,180300,14140632,1680,1680,1680,1680,0
|
|
20240808,180200,14140632,1680,1680,1680,1680,0
|
|
20240808,180100,14140632,1680,1680,1680,1680,0
|
|
20240808,180000,14140632,1680,1680,1680,1680,0
|
|
20240808,175900,14140632,1680,1680,1680,1680,0
|
|
20240808,175800,14140632,1680,1680,1680,1680,0
|
|
20240808,175700,14140632,1680,1680,1680,1680,0
|
|
20240808,175600,14140632,1680,1680,1680,1680,0
|
|
20240808,175500,14140632,1680,1680,1680,1680,0
|
|
20240808,175400,14140632,1680,1680,1680,1680,0
|
|
20240808,175300,14140632,1680,1680,1680,1680,254
|
|
20240808,175200,14140632,1680,1680,1680,1680,0
|
|
20240808,175100,14140632,1680,1680,1680,1680,0
|
|
20240808,175000,14140632,1680,1680,1680,1680,0
|
|
20240808,174900,14140632,1680,1680,1680,1680,0
|
|
20240808,174800,14140632,1680,1680,1680,1680,0
|
|
20240808,174700,14140632,1680,1680,1680,1680,0
|
|
20240808,174600,14140632,1680,1680,1680,1680,0
|
|
20240808,174500,14140632,1680,1680,1680,1680,0
|
|
20240808,174400,14140632,1680,1680,1680,1680,0
|
|
20240808,174300,14140632,1680,1680,1680,1680,0
|
|
20240808,174200,14140632,1680,1680,1680,1680,0
|
|
20240808,174100,14140632,1680,1680,1680,1680,0
|
|
20240808,174000,14140632,1680,1680,1680,1680,0
|
|
20240808,173900,14140632,1680,1680,1680,1680,0
|
|
20240808,173800,14140632,1680,1680,1680,1680,0
|
|
20240808,173700,14140632,1680,1680,1680,1680,0
|
|
20240808,173600,14140632,1680,1680,1680,1680,0
|
|
20240808,173500,14140632,1680,1680,1680,1680,0
|
|
20240808,173400,14140632,1680,1680,1680,1680,0
|
|
20240808,173300,14140632,1680,1680,1680,1680,0
|
|
20240808,173200,14140632,1680,1680,1680,1680,0
|
|
20240808,173100,14140632,1680,1680,1680,1680,0
|
|
20240808,173000,14140632,1680,1680,1680,1680,0
|
|
20240808,172900,14140632,1680,1680,1680,1680,0
|
|
20240808,172800,14140632,1680,1680,1680,1680,0
|
|
20240808,172700,14140632,1680,1680,1680,1680,0
|
|
20240808,172600,14140632,1680,1680,1680,1680,0
|
|
20240808,172500,14140632,1680,1680,1680,1680,0
|
|
20240808,172400,14140632,1680,1680,1680,1680,0
|
|
20240808,172300,14140632,1680,1680,1680,1680,254
|
|
20240808,172200,14140632,1680,1680,1680,1680,0
|
|
20240808,172100,14140632,1680,1680,1680,1680,0
|
|
20240808,172000,14140632,1680,1680,1680,1680,0
|
|
20240808,171900,14140632,1680,1680,1680,1680,0
|
|
20240808,171800,14140632,1680,1680,1680,1680,0
|
|
20240808,171700,14140632,1680,1680,1680,1680,0
|
|
20240808,171600,14140632,1680,1680,1680,1680,0
|
|
20240808,171500,14140632,1680,1680,1680,1680,0
|
|
20240808,171400,14140632,1680,1680,1680,1680,0
|
|
20240808,171300,14140632,1680,1680,1680,1680,0
|
|
20240808,171200,14140632,1680,1680,1680,1680,0
|
|
20240808,171100,14140632,1680,1680,1680,1680,0
|
|
20240808,171000,14140632,1680,1680,1680,1680,0
|
|
20240808,170900,14140632,1680,1680,1680,1680,0
|
|
20240808,170800,14140632,1680,1680,1680,1680,0
|
|
20240808,170700,14140632,1680,1680,1680,1680,0
|
|
20240808,170600,14140632,1680,1680,1680,1680,0
|
|
20240808,170500,14140632,1680,1680,1680,1680,0
|
|
20240808,170400,14140632,1680,1680,1680,1680,0
|
|
20240808,170300,14140632,1680,1680,1680,1680,0
|
|
20240808,170200,14140632,1680,1680,1680,1680,0
|
|
20240808,170100,14140632,1680,1680,1680,1680,0
|
|
20240808,170000,14140632,1680,1680,1680,1680,0
|
|
20240808,165900,14140632,1680,1680,1680,1680,0
|
|
20240808,165800,14140632,1680,1680,1680,1680,0
|
|
20240808,165700,14140632,1680,1680,1680,1680,0
|
|
20240808,165600,14140632,1680,1680,1680,1680,0
|
|
20240808,165500,14140632,1680,1680,1680,1680,0
|
|
20240808,165400,14140632,1680,1680,1680,1680,0
|
|
20240808,165300,14140632,1680,1680,1680,1680,254
|
|
20240808,165200,14140632,1680,1680,1680,1680,0
|
|
20240808,165100,14140632,1680,1680,1680,1680,0
|
|
20240808,165000,14140632,1680,1680,1680,1680,0
|
|
20240808,164900,14140632,1680,1680,1680,1680,0
|
|
20240808,164800,14140632,1680,1680,1680,1680,0
|
|
20240808,164700,14140632,1680,1680,1680,1680,0
|
|
20240808,164600,14140632,1680,1680,1680,1680,0
|
|
20240808,164500,14140632,1680,1680,1680,1680,0
|
|
20240808,164400,14140632,1680,1680,1680,1680,0
|
|
20240808,164300,14140632,1680,1680,1680,1680,0
|
|
20240808,164200,14140632,1680,1680,1680,1680,0
|
|
20240808,164100,14140632,1680,1680,1680,1680,0
|
|
20240808,164000,14140632,1680,1680,1680,1680,0
|
|
20240808,163900,14140632,1680,1680,1680,1680,0
|
|
20240808,163800,14140632,1680,1680,1680,1680,0
|
|
20240808,163700,14140632,1680,1680,1680,1680,0
|
|
20240808,163600,14140632,1680,1680,1680,1680,0
|
|
20240808,163500,14140632,1680,1680,1680,1680,0
|
|
20240808,163400,14140632,1680,1680,1680,1680,0
|
|
20240808,163300,14140632,1680,1680,1680,1680,0
|
|
20240808,163200,14140632,1680,1680,1680,1680,0
|
|
20240808,163100,14140632,1680,1680,1680,1680,0
|
|
20240808,163000,14140632,1680,1680,1680,1680,0
|
|
20240808,162900,14140632,1680,1680,1680,1680,0
|
|
20240808,162800,14140632,1680,1680,1680,1680,0
|
|
20240808,162700,14140632,1680,1680,1680,1680,0
|
|
20240808,162600,14140632,1680,1680,1680,1680,0
|
|
20240808,162500,14140632,1680,1680,1680,1680,0
|
|
20240808,162400,14140632,1680,1680,1680,1680,0
|
|
20240808,162300,14140632,1680,1680,1680,1680,254
|
|
20240808,162200,14140632,1680,1680,1680,1680,0
|
|
20240808,162100,14140632,1680,1680,1680,1680,0
|
|
20240808,162000,14140632,1680,1680,1680,1680,0
|
|
20240808,161900,14140632,1680,1680,1680,1680,0
|
|
20240808,161800,14140632,1680,1680,1680,1680,0
|
|
20240808,161700,14140632,1680,1680,1680,1680,0
|
|
20240808,161600,14140632,1680,1680,1680,1680,0
|
|
20240808,161500,14140632,1680,1680,1680,1680,0
|
|
20240808,161400,14140632,1680,1680,1680,1680,0
|
|
20240808,161300,14140632,1680,1680,1680,1680,0
|
|
20240808,161200,14140632,1680,1680,1680,1680,0
|
|
20240808,161100,14140632,1680,1680,1680,1680,0
|
|
20240808,161000,14140632,1680,1680,1680,1680,0
|
|
20240808,160900,14140632,1680,1680,1680,1680,0
|
|
20240808,160800,14140632,1680,1680,1680,1680,0
|
|
20240808,160700,14140632,1680,1680,1680,1680,0
|
|
20240808,160600,14140632,1680,1680,1680,1680,0
|
|
20240808,160500,14140632,1680,1680,1680,1680,0
|
|
20240808,160400,14140632,1680,1680,1680,1680,0
|
|
20240808,160300,14140632,1680,1680,1680,1680,0
|
|
20240808,160200,14140632,1680,1680,1680,1680,0
|
|
20240808,160100,14140632,1680,1680,1680,1680,0
|
|
20240808,160000,14140632,1680,1680,1680,1680,0
|
|
20240808,155900,14140632,1680,1680,1680,1680,0
|
|
20240808,155800,14140632,1680,1680,1680,1680,0
|
|
20240808,155700,14140632,1680,1680,1680,1680,0
|
|
20240808,155600,14140632,1680,1680,1680,1680,0
|
|
20240808,155500,14140632,1680,1680,1680,1680,0
|
|
20240808,155400,14140632,1680,1680,1680,1680,0
|
|
20240808,155300,14140632,1680,1680,1680,1680,254
|
|
20240808,155200,14140632,1680,1680,1680,1680,0
|
|
20240808,155100,14140632,1680,1680,1680,1680,0
|
|
20240808,155000,14140632,1680,1680,1680,1680,0
|
|
20240808,154900,14140632,1680,1680,1680,1680,0
|
|
20240808,154800,14140632,1680,1680,1680,1680,0
|
|
20240808,154700,14140632,1680,1680,1680,1680,0
|
|
20240808,154600,14140632,1680,1680,1680,1680,0
|
|
20240808,154500,14140632,1680,1680,1680,1680,0
|
|
20240808,154400,14140632,1680,1680,1680,1680,0
|
|
20240808,154300,14140632,1680,1680,1680,1680,0
|
|
20240808,154200,14140632,1680,1680,1680,1680,0
|
|
20240808,154100,14140632,1680,1680,1680,1680,0
|
|
20240808,154000,14140632,1680,1680,1680,1680,0
|
|
20240808,153900,14140632,1680,1680,1680,1680,0
|
|
20240808,153800,14140632,1680,1680,1680,1680,0
|
|
20240808,153700,14140632,1680,1680,1680,1680,0
|
|
20240808,153600,14140632,1680,1680,1680,1680,0
|
|
20240808,153500,14140632,1680,1680,1680,1680,0
|
|
20240808,153400,14140632,1680,1680,1680,1680,0
|
|
20240808,153300,14140632,1680,1680,1680,1680,0
|
|
20240808,153200,14140632,1680,1680,1680,1680,0
|
|
20240808,153100,14140632,1680,1680,1680,1680,0
|
|
20240808,153000,14140632,1680,1680,1680,1680,254
|
|
20240808,152900,13713912,1677,1677,1677,1677,0
|
|
20240808,152800,13713912,1677,1677,1677,1677,0
|
|
20240808,152700,13713912,1677,1677,1677,1677,0
|
|
20240808,152600,13713912,1677,1677,1677,1677,0
|
|
20240808,152500,13713912,1677,1677,1677,1677,0
|
|
20240808,152400,13713912,1677,1677,1677,1677,0
|
|
20240808,152300,13713912,1677,1677,1677,1677,0
|
|
20240808,152200,13713912,1677,1677,1677,1677,0
|
|
20240808,152100,13713912,1677,1677,1677,1677,0
|
|
20240808,152000,13713912,1677,1677,1677,1677,0
|
|
20240808,151900,13713912,1677,1677,1677,1677,0
|
|
20240808,151800,13713912,1677,1677,1677,1677,0
|
|
20240808,151700,13713912,1677,1677,1677,1677,0
|
|
20240808,151600,13713912,1677,1677,1677,1677,0
|
|
20240808,151500,13713912,1677,1677,1677,1677,0
|
|
20240808,151400,13713912,1677,1677,1677,1677,0
|
|
20240808,151300,13713912,1677,1677,1677,1677,0
|
|
20240808,151200,13713912,1677,1677,1677,1677,0
|
|
20240808,151100,13713912,1677,1677,1677,1677,0
|
|
20240808,151000,13713912,1677,1677,1677,1677,0
|
|
20240808,150900,13713912,1677,1677,1677,1677,0
|
|
20240808,150800,13713912,1677,1677,1677,1677,0
|
|
20240808,150700,13713912,1677,1677,1677,1677,0
|
|
20240808,150600,13713912,1677,1677,1677,1677,0
|
|
20240808,150500,13713912,1677,1677,1677,1677,0
|
|
20240808,150400,13713912,1677,1677,1677,1677,0
|
|
20240808,150300,13713912,1677,1677,1677,1677,0
|
|
20240808,150200,13713912,1677,1677,1677,1677,67
|
|
20240808,150100,13601553,1677,1677,1677,1677,1
|
|
20240808,150000,13599876,1662,1662,1662,1662,0
|
|
20240808,145900,13599876,1662,1662,1662,1662,0
|
|
20240808,145800,13599876,1662,1662,1662,1662,0
|
|
20240808,145700,13599876,1662,1662,1662,1662,0
|
|
20240808,145600,13599876,1662,1662,1662,1662,0
|
|
20240808,145500,13599876,1662,1662,1662,1662,0
|
|
20240808,145400,13599876,1662,1662,1662,1662,0
|
|
20240808,145300,13599876,1662,1662,1662,1662,0
|
|
20240808,145200,13599876,1662,1662,1662,1662,0
|
|
20240808,145100,13599876,1662,1662,1662,1662,0
|
|
20240808,145000,13599876,1662,1662,1662,1662,0
|
|
20240808,144900,13599876,1662,1662,1662,1662,0
|
|
20240808,144800,13599876,1662,1662,1662,1662,0
|
|
20240808,144700,13599876,1662,1662,1662,1662,0
|
|
20240808,144600,13599876,1662,1662,1662,1662,1
|
|
20240808,144500,13598214,1677,1677,1677,1677,0
|
|
20240808,144400,13598214,1677,1677,1677,1677,0
|
|
20240808,144300,13598214,1677,1677,1677,1677,0
|
|
20240808,144200,13598214,1677,1677,1677,1677,0
|
|
20240808,144100,13598214,1677,1677,1677,1677,0
|
|
20240808,144000,13598214,1677,1677,1677,1677,0
|
|
20240808,143900,13598214,1677,1677,1677,1677,0
|
|
20240808,143800,13598214,1677,1677,1677,1677,0
|
|
20240808,143700,13598214,1677,1677,1677,1677,0
|
|
20240808,143600,13598214,1677,1677,1677,1677,0
|
|
20240808,143500,13598214,1677,1677,1677,1677,0
|
|
20240808,143400,13598214,1677,1677,1677,1677,0
|
|
20240808,143300,13598214,1677,1677,1677,1677,0
|
|
20240808,143200,13598214,1677,1677,1677,1677,0
|
|
20240808,143100,13598214,1677,1677,1677,1677,0
|
|
20240808,143000,13598214,1677,1677,1677,1677,0
|
|
20240808,142900,13598214,1677,1677,1677,1677,0
|
|
20240808,142800,13598214,1677,1677,1677,1677,0
|
|
20240808,142700,13598214,1677,1677,1677,1677,0
|
|
20240808,142600,13598214,1677,1677,1677,1677,0
|
|
20240808,142500,13598214,1677,1677,1677,1677,0
|
|
20240808,142400,13598214,1677,1677,1677,1677,0
|
|
20240808,142300,13598214,1677,1677,1677,1677,0
|
|
20240808,142200,13598214,1677,1677,1677,1677,10
|
|
20240808,142100,13581444,1679,1679,1679,1679,0
|
|
20240808,142000,13581444,1679,1679,1679,1679,0
|
|
20240808,141900,13581444,1679,1679,1679,1679,0
|
|
20240808,141800,13581444,1679,1679,1679,1679,0
|
|
20240808,141700,13581444,1679,1679,1679,1679,0
|
|
20240808,141600,13581444,1679,1679,1679,1679,0
|
|
20240808,141500,13581444,1679,1679,1679,1679,0
|
|
20240808,141400,13581444,1679,1679,1679,1679,0
|
|
20240808,141300,13581444,1679,1679,1679,1679,0
|
|
20240808,141200,13581444,1679,1679,1679,1679,0
|
|
20240808,141100,13581444,1679,1679,1679,1679,0
|
|
20240808,141000,13581444,1679,1679,1679,1679,0
|
|
20240808,140900,13581444,1679,1679,1679,1679,0
|
|
20240808,140800,13581444,1679,1679,1679,1679,0
|
|
20240808,140700,13581444,1679,1679,1679,1679,0
|
|
20240808,140600,13581444,1679,1679,1679,1679,0
|
|
20240808,140500,13581444,1679,1679,1679,1679,0
|
|
20240808,140400,13581444,1679,1679,1679,1679,0
|
|
20240808,140300,13581444,1679,1679,1679,1679,0
|
|
20240808,140200,13581444,1679,1679,1679,1679,0
|
|
20240808,140100,13581444,1679,1679,1679,1679,0
|
|
20240808,140000,13581444,1679,1679,1679,1679,0
|
|
20240808,135900,13581444,1679,1679,1679,1679,0
|
|
20240808,135800,13581444,1679,1679,1679,1679,0
|
|
20240808,135700,13581444,1679,1679,1679,1679,0
|
|
20240808,135600,13581444,1679,1679,1679,1679,0
|
|
20240808,135500,13581444,1679,1679,1679,1679,0
|
|
20240808,135400,13581444,1679,1679,1679,1679,2
|
|
20240808,135300,13578086,1677,1677,1677,1677,0
|
|
20240808,135200,13578086,1677,1677,1677,1677,0
|
|
20240808,135100,13578086,1677,1677,1677,1677,0
|
|
20240808,135000,13578086,1677,1677,1677,1677,0
|
|
20240808,134900,13578086,1677,1677,1677,1677,0
|
|
20240808,134800,13578086,1677,1677,1677,1677,2
|
|
20240808,134700,13574732,1679,1679,1679,1679,0
|
|
20240808,134600,13574732,1679,1679,1679,1679,0
|
|
20240808,134500,13574732,1679,1679,1679,1679,0
|
|
20240808,134400,13574732,1679,1675,1679,1675,543
|
|
20240808,134300,12665007,1679,1679,1679,1679,0
|
|
20240808,134200,12665007,1679,1678,1679,1678,2
|
|
20240808,134100,12661650,1673,1673,1673,1673,7
|
|
20240808,134000,12649939,1673,1673,1673,1673,0
|
|
20240808,133900,12649939,1673,1673,1673,1673,0
|
|
20240808,133800,12649939,1673,1673,1673,1673,0
|
|
20240808,133700,12649939,1673,1673,1673,1673,0
|
|
20240808,133600,12649939,1673,1673,1673,1673,2
|
|
20240808,133500,12646593,1674,1674,1674,1674,0
|
|
20240808,133400,12646593,1674,1674,1674,1674,0
|
|
20240808,133300,12646593,1674,1674,1674,1674,0
|
|
20240808,133200,12646593,1674,1674,1674,1674,0
|
|
20240808,133100,12646593,1674,1674,1674,1674,0
|
|
20240808,133000,12646593,1674,1674,1674,1674,2
|
|
20240808,132900,12643245,1676,1676,1676,1676,0
|
|
20240808,132800,12643245,1676,1676,1676,1676,0
|
|
20240808,132700,12643245,1676,1676,1676,1676,0
|
|
20240808,132600,12643245,1676,1676,1676,1676,0
|
|
20240808,132500,12643245,1676,1672,1676,1672,10
|
|
20240808,132400,12626495,1671,1670,1671,1670,2
|
|
20240808,132300,12623154,1675,1675,1675,1675,0
|
|
20240808,132200,12623154,1675,1675,1675,1675,0
|
|
20240808,132100,12623154,1675,1675,1675,1675,0
|
|
20240808,132000,12623154,1675,1675,1675,1675,0
|
|
20240808,131900,12623154,1675,1675,1675,1675,0
|
|
20240808,131800,12623154,1675,1675,1675,1675,2
|
|
20240808,131700,12619804,1659,1659,1659,1659,0
|
|
20240808,131600,12619804,1659,1659,1659,1659,0
|
|
20240808,131500,12619804,1659,1659,1659,1659,0
|
|
20240808,131400,12619804,1659,1659,1659,1659,0
|
|
20240808,131300,12619804,1659,1659,1659,1659,10
|
|
20240808,131200,12603214,1675,1675,1675,1675,2
|
|
20240808,131100,12599864,1678,1678,1678,1678,0
|
|
20240808,131000,12599864,1678,1678,1678,1678,0
|
|
20240808,130900,12599864,1678,1678,1678,1678,0
|
|
20240808,130800,12599864,1678,1678,1678,1678,0
|
|
20240808,130700,12599864,1678,1678,1678,1678,0
|
|
20240808,130600,12599864,1678,1678,1678,1678,2
|
|
20240808,130500,12596508,1678,1678,1678,1678,0
|
|
20240808,130400,12596508,1678,1678,1678,1678,0
|
|
20240808,130300,12596508,1678,1678,1678,1678,0
|
|
20240808,130200,12596508,1678,1678,1678,1678,0
|
|
20240808,130100,12596508,1678,1678,1678,1678,0
|
|
20240808,130000,12596508,1678,1677,1678,1677,2
|
|
20240808,125900,12593153,1680,1680,1680,1680,0
|
|
20240808,125800,12593153,1680,1680,1680,1680,0
|
|
20240808,125700,12593153,1680,1680,1680,1680,0
|
|
20240808,125600,12593153,1680,1680,1680,1680,0
|
|
20240808,125500,12593153,1680,1680,1680,1680,0
|
|
20240808,125400,12593153,1680,1680,1680,1680,2
|
|
20240808,125300,12589793,1661,1661,1661,1661,0
|
|
20240808,125200,12589793,1661,1661,1661,1661,0
|
|
20240808,125100,12589793,1661,1661,1661,1661,0
|
|
20240808,125000,12589793,1661,1661,1661,1661,98
|
|
20240808,124900,12427015,1661,1661,1661,1661,0
|
|
20240808,124800,12427015,1661,1662,1662,1661,97
|
|
20240808,124700,12265897,1670,1670,1670,1670,0
|
|
20240808,124600,12265897,1670,1670,1670,1670,0
|
|
20240808,124500,12265897,1670,1670,1670,1670,0
|
|
20240808,124400,12265897,1670,1670,1670,1670,0
|
|
20240808,124300,12265897,1670,1670,1670,1670,0
|
|
20240808,124200,12265897,1670,1670,1670,1670,1
|
|
20240808,124100,12264227,1670,1670,1670,1670,0
|
|
20240808,124000,12264227,1670,1670,1670,1670,0
|
|
20240808,123900,12264227,1670,1670,1670,1670,0
|
|
20240808,123800,12264227,1670,1670,1670,1670,0
|
|
20240808,123700,12264227,1670,1670,1670,1670,0
|
|
20240808,123600,12264227,1670,1670,1670,1670,1
|
|
20240808,123500,12262557,1670,1670,1670,1670,0
|
|
20240808,123400,12262557,1670,1670,1670,1670,0
|
|
20240808,123300,12262557,1670,1670,1670,1670,0
|
|
20240808,123200,12262557,1670,1670,1670,1670,0
|
|
20240808,123100,12262557,1670,1670,1670,1670,0
|
|
20240808,123000,12262557,1670,1670,1670,1670,1
|
|
20240808,122900,12260887,1670,1670,1670,1670,0
|
|
20240808,122800,12260887,1670,1670,1670,1670,0
|
|
20240808,122700,12260887,1670,1670,1670,1670,0
|
|
20240808,122600,12260887,1670,1670,1670,1670,0
|
|
20240808,122500,12260887,1670,1670,1670,1670,0
|
|
20240808,122400,12260887,1670,1670,1670,1670,1
|
|
20240808,122300,12259217,1670,1670,1670,1670,0
|
|
20240808,122200,12259217,1670,1670,1670,1670,0
|
|
20240808,122100,12259217,1670,1670,1670,1670,0
|
|
20240808,122000,12259217,1670,1670,1670,1670,0
|
|
20240808,121900,12259217,1670,1670,1670,1670,0
|
|
20240808,121800,12259217,1670,1670,1670,1670,1
|
|
20240808,121700,12257547,1680,1680,1680,1680,0
|
|
20240808,121600,12257547,1680,1680,1680,1680,0
|
|
20240808,121500,12257547,1680,1680,1680,1680,0
|
|
20240808,121400,12257547,1680,1680,1680,1680,0
|
|
20240808,121300,12257547,1680,1680,1680,1680,0
|
|
20240808,121200,12257547,1680,1680,1680,1680,1
|
|
20240808,121100,12255867,1680,1680,1680,1680,0
|
|
20240808,121000,12255867,1680,1680,1680,1680,0
|
|
20240808,120900,12255867,1680,1680,1680,1680,0
|
|
20240808,120800,12255867,1680,1680,1680,1680,0
|
|
20240808,120700,12255867,1680,1680,1680,1680,0
|
|
20240808,120600,12255867,1680,1680,1680,1680,1
|
|
20240808,120500,12254187,1680,1680,1680,1680,0
|
|
20240808,120400,12254187,1680,1680,1680,1680,0
|
|
20240808,120300,12254187,1680,1680,1680,1680,0
|
|
20240808,120200,12254187,1680,1680,1680,1680,0
|
|
20240808,120100,12254187,1680,1680,1680,1680,0
|
|
20240808,120000,12254187,1680,1680,1680,1680,1
|
|
20240808,115900,12252507,1680,1680,1680,1680,1
|
|
20240808,115800,12250827,1680,1680,1680,1680,0
|
|
20240808,115700,12250827,1680,1680,1680,1680,0
|
|
20240808,115600,12250827,1680,1680,1680,1680,0
|
|
20240808,115500,12250827,1680,1680,1680,1680,0
|
|
20240808,115400,12250827,1680,1680,1680,1680,1
|
|
20240808,115300,12249147,1680,1680,1680,1680,0
|
|
20240808,115200,12249147,1680,1680,1680,1680,0
|
|
20240808,115100,12249147,1680,1680,1680,1680,0
|
|
20240808,115000,12249147,1680,1680,1680,1680,0
|
|
20240808,114900,12249147,1680,1680,1680,1680,0
|
|
20240808,114800,12249147,1680,1680,1680,1680,1
|
|
20240808,114700,12247467,1680,1680,1680,1680,4
|
|
20240808,114600,12240747,1680,1680,1680,1680,0
|
|
20240808,114500,12240747,1680,1680,1680,1680,0
|
|
20240808,114400,12240747,1680,1680,1680,1680,0
|
|
20240808,114300,12240747,1680,1680,1680,1680,0
|
|
20240808,114200,12240747,1680,1680,1680,1680,1
|
|
20240808,114100,12239067,1680,1680,1680,1680,0
|
|
20240808,114000,12239067,1680,1680,1680,1680,0
|
|
20240808,113900,12239067,1680,1680,1680,1680,0
|
|
20240808,113800,12239067,1680,1680,1680,1680,0
|
|
20240808,113700,12239067,1680,1680,1680,1680,0
|
|
20240808,113600,12239067,1680,1680,1680,1680,1
|
|
20240808,113500,12237387,1682,1682,1682,1682,0
|
|
20240808,113400,12237387,1682,1682,1682,1682,0
|
|
20240808,113300,12237387,1682,1682,1682,1682,0
|
|
20240808,113200,12237387,1682,1682,1682,1682,0
|
|
20240808,113100,12237387,1682,1682,1682,1682,0
|
|
20240808,113000,12237387,1682,1682,1682,1682,1
|
|
20240808,112900,12235705,1683,1683,1683,1683,0
|
|
20240808,112800,12235705,1683,1683,1683,1683,0
|
|
20240808,112700,12235705,1683,1679,1683,1679,144
|
|
20240808,112600,11993869,1679,1679,1684,1679,119
|
|
20240808,112500,11794018,1679,1679,1679,1679,0
|
|
20240808,112400,11794018,1679,1679,1679,1679,1
|
|
20240808,112300,11792339,1681,1681,1681,1681,0
|
|
20240808,112200,11792339,1681,1681,1681,1681,0
|
|
20240808,112100,11792339,1681,1681,1681,1681,0
|
|
20240808,112000,11792339,1681,1681,1681,1681,0
|
|
20240808,111900,11792339,1681,1681,1681,1681,0
|
|
20240808,111800,11792339,1681,1681,1681,1681,1
|
|
20240808,111700,11790658,1685,1685,1685,1685,0
|
|
20240808,111600,11790658,1685,1685,1685,1685,0
|
|
20240808,111500,11790658,1685,1685,1685,1685,0
|
|
20240808,111400,11790658,1685,1685,1685,1685,0
|
|
20240808,111300,11790658,1685,1685,1685,1685,0
|
|
20240808,111200,11790658,1685,1685,1685,1685,1
|
|
20240808,111100,11788973,1685,1685,1685,1685,0
|
|
20240808,111000,11788973,1685,1685,1685,1685,0
|
|
20240808,110900,11788973,1685,1685,1685,1685,0
|
|
20240808,110800,11788973,1685,1685,1685,1685,0
|
|
20240808,110700,11788973,1685,1685,1685,1685,0
|
|
20240808,110600,11788973,1685,1685,1685,1685,1
|
|
20240808,110500,11787288,1685,1685,1685,1685,0
|
|
20240808,110400,11787288,1685,1685,1685,1685,0
|
|
20240808,110300,11787288,1685,1685,1685,1685,0
|
|
20240808,110200,11787288,1685,1685,1685,1685,0
|
|
20240808,110100,11787288,1685,1685,1685,1685,0
|
|
20240808,110000,11787288,1685,1685,1685,1685,1
|
|
20240808,105900,11785603,1684,1684,1684,1684,26
|
|
20240808,105800,11741819,1658,1658,1658,1658,0
|
|
20240808,105700,11741819,1658,1658,1658,1658,0
|
|
20240808,105600,11741819,1658,1658,1658,1658,0
|
|
20240808,105500,11741819,1658,1680,1680,1658,1584
|
|
20240808,105400,9108116,1691,1691,1691,1691,0
|
|
20240808,105300,9108116,1691,1691,1691,1691,0
|
|
20240808,105200,9108116,1691,1691,1691,1691,0
|
|
20240808,105100,9108116,1691,1691,1691,1691,0
|
|
20240808,105000,9108116,1691,1691,1691,1691,0
|
|
20240808,104900,9108116,1691,1691,1691,1691,0
|
|
20240808,104800,9108116,1691,1691,1691,1691,0
|
|
20240808,104700,9108116,1691,1691,1691,1691,0
|
|
20240808,104600,9108116,1691,1691,1691,1691,0
|
|
20240808,104500,9108116,1691,1691,1691,1691,0
|
|
20240808,104400,9108116,1691,1691,1691,1691,0
|
|
20240808,104300,9108116,1691,1691,1691,1691,0
|
|
20240808,104200,9108116,1691,1691,1691,1691,0
|
|
20240808,104100,9108116,1691,1691,1691,1691,0
|
|
20240808,104000,9108116,1691,1691,1691,1691,0
|
|
20240808,103900,9108116,1691,1691,1691,1691,60
|
|
20240808,103800,9006656,1691,1691,1691,1691,0
|
|
20240808,103700,9006656,1691,1691,1691,1691,0
|
|
20240808,103600,9006656,1691,1691,1691,1691,0
|
|
20240808,103500,9006656,1691,1691,1691,1691,0
|
|
20240808,103400,9006656,1691,1691,1691,1691,0
|
|
20240808,103300,9006656,1691,1691,1691,1691,0
|
|
20240808,103200,9006656,1691,1691,1691,1691,0
|
|
20240808,103100,9006656,1691,1691,1691,1691,0
|
|
20240808,103000,9006656,1691,1691,1691,1691,50
|
|
20240808,102900,8922106,1691,1691,1691,1691,0
|
|
20240808,102800,8922106,1691,1691,1691,1691,1
|
|
20240808,102700,8920415,1680,1680,1680,1680,0
|
|
20240808,102600,8920415,1680,1680,1680,1680,0
|
|
20240808,102500,8920415,1680,1680,1680,1680,2
|
|
20240808,102400,8917055,1691,1691,1691,1691,23
|
|
20240808,102300,8878162,1691,1691,1691,1691,0
|
|
20240808,102200,8878162,1691,1691,1691,1691,0
|
|
20240808,102100,8878162,1691,1691,1691,1691,0
|
|
20240808,102000,8878162,1691,1691,1691,1691,0
|
|
20240808,101900,8878162,1691,1691,1691,1691,0
|
|
20240808,101800,8878162,1691,1691,1691,1691,0
|
|
20240808,101700,8878162,1691,1691,1691,1691,0
|
|
20240808,101600,8878162,1691,1691,1691,1691,0
|
|
20240808,101500,8878162,1691,1691,1691,1691,0
|
|
20240808,101400,8878162,1691,1691,1691,1691,0
|
|
20240808,101300,8878162,1691,1691,1691,1691,90
|
|
20240808,101200,8725972,1691,1691,1691,1691,0
|
|
20240808,101100,8725972,1691,1691,1691,1691,0
|
|
20240808,101000,8725972,1691,1691,1691,1691,0
|
|
20240808,100900,8725972,1691,1691,1691,1691,0
|
|
20240808,100800,8725972,1691,1691,1691,1691,0
|
|
20240808,100700,8725972,1691,1691,1691,1691,1
|
|
20240808,100600,8724281,1680,1680,1680,1680,0
|
|
20240808,100500,8724281,1680,1680,1680,1680,0
|
|
20240808,100400,8724281,1680,1680,1680,1680,0
|
|
20240808,100300,8724281,1680,1680,1680,1680,0
|
|
20240808,100200,8724281,1680,1680,1680,1680,0
|
|
20240808,100100,8724281,1680,1680,1680,1680,0
|
|
20240808,100000,8724281,1680,1680,1680,1680,26
|
|
20240808,095900,8680601,1693,1693,1693,1693,0
|
|
20240808,095800,8680601,1693,1693,1693,1693,0
|
|
20240808,095700,8680601,1693,1693,1693,1693,30
|
|
20240808,095600,8629811,1697,1697,1697,1697,0
|
|
20240808,095500,8629811,1697,1697,1697,1697,0
|
|
20240808,095400,8629811,1697,1697,1697,1697,0
|
|
20240808,095300,8629811,1697,1697,1697,1697,0
|
|
20240808,095200,8629811,1697,1697,1697,1697,1
|
|
20240808,095100,8628114,1680,1680,1680,1680,0
|
|
20240808,095000,8628114,1680,1680,1680,1680,0
|
|
20240808,094900,8628114,1680,1680,1680,1680,0
|
|
20240808,094800,8628114,1680,1680,1680,1680,0
|
|
20240808,094700,8628114,1680,1680,1680,1680,0
|
|
20240808,094600,8628114,1680,1680,1680,1680,1968
|
|
20240808,094500,5321874,1680,1680,1680,1680,0
|
|
20240808,094400,5321874,1680,1680,1680,1680,0
|
|
20240808,094300,5321874,1680,1680,1680,1680,0
|
|
20240808,094200,5321874,1680,1680,1680,1680,0
|
|
20240808,094100,5321874,1680,1680,1680,1680,0
|
|
20240808,094000,5321874,1680,1680,1680,1680,0
|
|
20240808,093900,5321874,1680,1680,1680,1680,0
|
|
20240808,093800,5321874,1680,1680,1680,1680,0
|
|
20240808,093700,5321874,1680,1680,1680,1680,0
|
|
20240808,093600,5321874,1680,1680,1680,1680,0
|
|
20240808,093500,5321874,1680,1680,1680,1680,0
|
|
20240808,093400,5321874,1680,1665,1680,1665,2
|
|
20240808,093300,5318529,1680,1680,1680,1680,0
|
|
20240808,093200,5318529,1680,1680,1680,1680,0
|
|
20240808,093100,5318529,1680,1680,1680,1680,0
|
|
20240808,093000,5318529,1680,1680,1680,1680,0
|
|
20240808,092900,5318529,1680,1680,1680,1680,0
|
|
20240808,092800,5318529,1680,1680,1680,1680,0
|
|
20240808,092700,5318529,1680,1680,1680,1680,0
|
|
20240808,092600,5318529,1680,1680,1680,1680,0
|
|
20240808,092500,5318529,1680,1680,1680,1680,0
|
|
20240808,092400,5318529,1680,1680,1680,1680,0
|
|
20240808,092300,5318529,1680,1680,1680,1680,1
|
|
20240808,092200,5316849,1680,1680,1680,1680,1
|
|
20240808,092100,5315169,1680,1680,1680,1680,1
|
|
20240808,092000,5313489,1680,1680,1680,1680,1
|
|
20240808,091900,5311809,1680,1680,1680,1680,1
|
|
20240808,091800,5310129,1680,1680,1680,1680,1
|
|
20240808,091700,5308449,1680,1699,1699,1680,299
|
|
20240808,091600,4805110,1699,1699,1699,1699,1
|
|
20240808,091500,4803411,1699,1699,1699,1699,1
|
|
20240808,091400,4801712,1699,1699,1699,1699,1
|
|
20240808,091300,4800013,1699,1699,1699,1699,1
|
|
20240808,091200,4798314,1699,1699,1699,1699,1
|
|
20240808,091100,4796615,1699,1699,1699,1699,1
|
|
20240808,091000,4794916,1700,1700,1700,1700,101
|
|
20240808,090900,4623216,1700,1700,1700,1700,1
|
|
20240808,090800,4621516,1699,1699,1699,1699,1
|
|
20240808,090700,4619817,1690,1690,1690,1690,1
|
|
20240808,090600,4618127,1680,1680,1680,1680,1
|
|
20240808,090500,4616447,1672,1672,1675,1672,3
|
|
20240808,090400,4611428,1672,1720,1720,1672,60
|
|
20240808,090300,4511060,1669,1683,1721,1665,1220
|
|
20240808,090200,2439772,1683,1674,1683,1674,389
|
|
20240808,090100,1788577,1674,1674,1686,1674,793
|
|
20240808,090000,461083,1684,1689,1689,1684,273
|