624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,192100,7857372,1524,1524,1524,1524,862
|
|
20240909,192000,7857372,1524,1524,1524,1524,0
|
|
20240909,191900,7857372,1524,1524,1524,1524,0
|
|
20240909,191800,7857372,1524,1524,1524,1524,0
|
|
20240909,191700,7857372,1524,1524,1524,1524,0
|
|
20240909,191600,7857372,1524,1524,1524,1524,0
|
|
20240909,191500,7857372,1524,1524,1524,1524,0
|
|
20240909,191400,7857372,1524,1524,1524,1524,0
|
|
20240909,191300,7857372,1524,1524,1524,1524,0
|
|
20240909,191200,7857372,1524,1524,1524,1524,0
|
|
20240909,191100,7857372,1524,1524,1524,1524,0
|
|
20240909,191000,7857372,1524,1524,1524,1524,0
|
|
20240909,190900,7857372,1524,1524,1524,1524,0
|
|
20240909,190800,7857372,1524,1524,1524,1524,0
|
|
20240909,190700,7857372,1524,1524,1524,1524,0
|
|
20240909,190600,7857372,1524,1524,1524,1524,0
|
|
20240909,190500,7857372,1524,1524,1524,1524,0
|
|
20240909,190400,7857372,1524,1524,1524,1524,0
|
|
20240909,190300,7857372,1524,1524,1524,1524,0
|
|
20240909,190200,7857372,1524,1524,1524,1524,0
|
|
20240909,190100,7857372,1524,1524,1524,1524,0
|
|
20240909,190000,7857372,1524,1524,1524,1524,0
|
|
20240909,185900,7857372,1524,1524,1524,1524,0
|
|
20240909,185800,7857372,1524,1524,1524,1524,0
|
|
20240909,185700,7857372,1524,1524,1524,1524,0
|
|
20240909,185600,7857372,1524,1524,1524,1524,0
|
|
20240909,185500,7857372,1524,1524,1524,1524,0
|
|
20240909,185400,7857372,1524,1524,1524,1524,0
|
|
20240909,185300,7857372,1524,1524,1524,1524,0
|
|
20240909,185200,7857372,1524,1524,1524,1524,0
|
|
20240909,185100,7857372,1524,1524,1524,1524,862
|
|
20240909,185000,7857372,1524,1524,1524,1524,0
|
|
20240909,184900,7857372,1524,1524,1524,1524,0
|
|
20240909,184800,7857372,1524,1524,1524,1524,0
|
|
20240909,184700,7857372,1524,1524,1524,1524,0
|
|
20240909,184600,7857372,1524,1524,1524,1524,0
|
|
20240909,184500,7857372,1524,1524,1524,1524,0
|
|
20240909,184400,7857372,1524,1524,1524,1524,0
|
|
20240909,184300,7857372,1524,1524,1524,1524,0
|
|
20240909,184200,7857372,1524,1524,1524,1524,0
|
|
20240909,184100,7857372,1524,1524,1524,1524,0
|
|
20240909,184000,7857372,1524,1524,1524,1524,0
|
|
20240909,183900,7857372,1524,1524,1524,1524,0
|
|
20240909,183800,7857372,1524,1524,1524,1524,0
|
|
20240909,183700,7857372,1524,1524,1524,1524,0
|
|
20240909,183600,7857372,1524,1524,1524,1524,0
|
|
20240909,183500,7857372,1524,1524,1524,1524,0
|
|
20240909,183400,7857372,1524,1524,1524,1524,0
|
|
20240909,183300,7857372,1524,1524,1524,1524,0
|
|
20240909,183200,7857372,1524,1524,1524,1524,0
|
|
20240909,183100,7857372,1524,1524,1524,1524,0
|
|
20240909,183000,7857372,1524,1524,1524,1524,0
|
|
20240909,182900,7857372,1524,1524,1524,1524,0
|
|
20240909,182800,7857372,1524,1524,1524,1524,0
|
|
20240909,182700,7857372,1524,1524,1524,1524,0
|
|
20240909,182600,7857372,1524,1524,1524,1524,0
|
|
20240909,182500,7857372,1524,1524,1524,1524,0
|
|
20240909,182400,7857372,1524,1524,1524,1524,0
|
|
20240909,182300,7857372,1524,1524,1524,1524,0
|
|
20240909,182200,7857372,1524,1524,1524,1524,0
|
|
20240909,182100,7857372,1524,1524,1524,1524,862
|
|
20240909,182000,7857372,1524,1524,1524,1524,0
|
|
20240909,181900,7857372,1524,1524,1524,1524,0
|
|
20240909,181800,7857372,1524,1524,1524,1524,0
|
|
20240909,181700,7857372,1524,1524,1524,1524,0
|
|
20240909,181600,7857372,1524,1524,1524,1524,0
|
|
20240909,181500,7857372,1524,1524,1524,1524,0
|
|
20240909,181400,7857372,1524,1524,1524,1524,0
|
|
20240909,181300,7857372,1524,1524,1524,1524,0
|
|
20240909,181200,7857372,1524,1524,1524,1524,0
|
|
20240909,181100,7857372,1524,1524,1524,1524,0
|
|
20240909,181000,7857372,1524,1524,1524,1524,0
|
|
20240909,180900,7857372,1524,1524,1524,1524,0
|
|
20240909,180800,7857372,1524,1524,1524,1524,0
|
|
20240909,180700,7857372,1524,1524,1524,1524,0
|
|
20240909,180600,7857372,1524,1524,1524,1524,0
|
|
20240909,180500,7857372,1524,1524,1524,1524,0
|
|
20240909,180400,7857372,1524,1524,1524,1524,0
|
|
20240909,180300,7857372,1524,1524,1524,1524,0
|
|
20240909,180200,7857372,1524,1524,1524,1524,0
|
|
20240909,180100,7857372,1524,1524,1524,1524,0
|
|
20240909,180000,7857372,1524,1524,1524,1524,0
|
|
20240909,175900,7857372,1524,1524,1524,1524,0
|
|
20240909,175800,7857372,1524,1524,1524,1524,0
|
|
20240909,175700,7857372,1524,1524,1524,1524,0
|
|
20240909,175600,7857372,1524,1524,1524,1524,0
|
|
20240909,175500,7857372,1524,1524,1524,1524,0
|
|
20240909,175400,7857372,1524,1524,1524,1524,0
|
|
20240909,175300,7857372,1524,1524,1524,1524,0
|
|
20240909,175200,7857372,1524,1524,1524,1524,0
|
|
20240909,175100,7857372,1524,1524,1524,1524,862
|
|
20240909,175000,7857372,1524,1524,1524,1524,0
|
|
20240909,174900,7857372,1524,1524,1524,1524,0
|
|
20240909,174800,7857372,1524,1524,1524,1524,0
|
|
20240909,174700,7857372,1524,1524,1524,1524,0
|
|
20240909,174600,7857372,1524,1524,1524,1524,0
|
|
20240909,174500,7857372,1524,1524,1524,1524,0
|
|
20240909,174400,7857372,1524,1524,1524,1524,0
|
|
20240909,174300,7857372,1524,1524,1524,1524,0
|
|
20240909,174200,7857372,1524,1524,1524,1524,0
|
|
20240909,174100,7857372,1524,1524,1524,1524,0
|
|
20240909,174000,7857372,1524,1524,1524,1524,0
|
|
20240909,173900,7857372,1524,1524,1524,1524,0
|
|
20240909,173800,7857372,1524,1524,1524,1524,0
|
|
20240909,173700,7857372,1524,1524,1524,1524,0
|
|
20240909,173600,7857372,1524,1524,1524,1524,0
|
|
20240909,173500,7857372,1524,1524,1524,1524,0
|
|
20240909,173400,7857372,1524,1524,1524,1524,0
|
|
20240909,173300,7857372,1524,1524,1524,1524,0
|
|
20240909,173200,7857372,1524,1524,1524,1524,0
|
|
20240909,173100,7857372,1524,1524,1524,1524,0
|
|
20240909,173000,7857372,1524,1524,1524,1524,0
|
|
20240909,172900,7857372,1524,1524,1524,1524,0
|
|
20240909,172800,7857372,1524,1524,1524,1524,0
|
|
20240909,172700,7857372,1524,1524,1524,1524,0
|
|
20240909,172600,7857372,1524,1524,1524,1524,0
|
|
20240909,172500,7857372,1524,1524,1524,1524,0
|
|
20240909,172400,7857372,1524,1524,1524,1524,0
|
|
20240909,172300,7857372,1524,1524,1524,1524,0
|
|
20240909,172200,7857372,1524,1524,1524,1524,0
|
|
20240909,172100,7857372,1524,1524,1524,1524,862
|
|
20240909,172000,7857372,1524,1524,1524,1524,0
|
|
20240909,171900,7857372,1524,1524,1524,1524,0
|
|
20240909,171800,7857372,1524,1524,1524,1524,0
|
|
20240909,171700,7857372,1524,1524,1524,1524,0
|
|
20240909,171600,7857372,1524,1524,1524,1524,0
|
|
20240909,171500,7857372,1524,1524,1524,1524,0
|
|
20240909,171400,7857372,1524,1524,1524,1524,0
|
|
20240909,171300,7857372,1524,1524,1524,1524,0
|
|
20240909,171200,7857372,1524,1524,1524,1524,0
|
|
20240909,171100,7857372,1524,1524,1524,1524,0
|
|
20240909,171000,7857372,1524,1524,1524,1524,0
|
|
20240909,170900,7857372,1524,1524,1524,1524,0
|
|
20240909,170800,7857372,1524,1524,1524,1524,0
|
|
20240909,170700,7857372,1524,1524,1524,1524,0
|
|
20240909,170600,7857372,1524,1524,1524,1524,0
|
|
20240909,170500,7857372,1524,1524,1524,1524,0
|
|
20240909,170400,7857372,1524,1524,1524,1524,0
|
|
20240909,170300,7857372,1524,1524,1524,1524,0
|
|
20240909,170200,7857372,1524,1524,1524,1524,0
|
|
20240909,170100,7857372,1524,1524,1524,1524,0
|
|
20240909,170000,7857372,1524,1524,1524,1524,0
|
|
20240909,165900,7857372,1524,1524,1524,1524,0
|
|
20240909,165800,7857372,1524,1524,1524,1524,0
|
|
20240909,165700,7857372,1524,1524,1524,1524,0
|
|
20240909,165600,7857372,1524,1524,1524,1524,0
|
|
20240909,165500,7857372,1524,1524,1524,1524,0
|
|
20240909,165400,7857372,1524,1524,1524,1524,0
|
|
20240909,165300,7857372,1524,1524,1524,1524,0
|
|
20240909,165200,7857372,1524,1524,1524,1524,0
|
|
20240909,165100,7857372,1524,1524,1524,1524,862
|
|
20240909,165000,7857372,1524,1524,1524,1524,0
|
|
20240909,164900,7857372,1524,1524,1524,1524,0
|
|
20240909,164800,7857372,1524,1524,1524,1524,0
|
|
20240909,164700,7857372,1524,1524,1524,1524,0
|
|
20240909,164600,7857372,1524,1524,1524,1524,0
|
|
20240909,164500,7857372,1524,1524,1524,1524,0
|
|
20240909,164400,7857372,1524,1524,1524,1524,0
|
|
20240909,164300,7857372,1524,1524,1524,1524,0
|
|
20240909,164200,7857372,1524,1524,1524,1524,0
|
|
20240909,164100,7857372,1524,1524,1524,1524,0
|
|
20240909,164000,7857372,1524,1524,1524,1524,0
|
|
20240909,163900,7857372,1524,1524,1524,1524,0
|
|
20240909,163800,7857372,1524,1524,1524,1524,0
|
|
20240909,163700,7857372,1524,1524,1524,1524,0
|
|
20240909,163600,7857372,1524,1524,1524,1524,0
|
|
20240909,163500,7857372,1524,1524,1524,1524,0
|
|
20240909,163400,7857372,1524,1524,1524,1524,0
|
|
20240909,163300,7857372,1524,1524,1524,1524,0
|
|
20240909,163200,7857372,1524,1524,1524,1524,0
|
|
20240909,163100,7857372,1524,1524,1524,1524,0
|
|
20240909,163000,7857372,1524,1524,1524,1524,0
|
|
20240909,162900,7857372,1524,1524,1524,1524,0
|
|
20240909,162800,7857372,1524,1524,1524,1524,0
|
|
20240909,162700,7857372,1524,1524,1524,1524,0
|
|
20240909,162600,7857372,1524,1524,1524,1524,0
|
|
20240909,162500,7857372,1524,1524,1524,1524,0
|
|
20240909,162400,7857372,1524,1524,1524,1524,0
|
|
20240909,162300,7857372,1524,1524,1524,1524,0
|
|
20240909,162200,7857372,1524,1524,1524,1524,0
|
|
20240909,162100,7857372,1524,1524,1524,1524,862
|
|
20240909,162000,7857372,1524,1524,1524,1524,0
|
|
20240909,161900,7857372,1524,1524,1524,1524,0
|
|
20240909,161800,7857372,1524,1524,1524,1524,0
|
|
20240909,161700,7857372,1524,1524,1524,1524,0
|
|
20240909,161600,7857372,1524,1524,1524,1524,0
|
|
20240909,161500,7857372,1524,1524,1524,1524,0
|
|
20240909,161400,7857372,1524,1524,1524,1524,0
|
|
20240909,161300,7857372,1524,1524,1524,1524,0
|
|
20240909,161200,7857372,1524,1524,1524,1524,0
|
|
20240909,161100,7857372,1524,1524,1524,1524,0
|
|
20240909,161000,7857372,1524,1524,1524,1524,0
|
|
20240909,160900,7857372,1524,1524,1524,1524,0
|
|
20240909,160800,7857372,1524,1524,1524,1524,0
|
|
20240909,160700,7857372,1524,1524,1524,1524,0
|
|
20240909,160600,7857372,1524,1524,1524,1524,0
|
|
20240909,160500,7857372,1524,1524,1524,1524,0
|
|
20240909,160400,7857372,1524,1524,1524,1524,0
|
|
20240909,160300,7857372,1524,1524,1524,1524,0
|
|
20240909,160200,7857372,1524,1524,1524,1524,0
|
|
20240909,160100,7857372,1524,1524,1524,1524,0
|
|
20240909,160000,7857372,1524,1524,1524,1524,0
|
|
20240909,155900,7857372,1524,1524,1524,1524,0
|
|
20240909,155800,7857372,1524,1524,1524,1524,0
|
|
20240909,155700,7857372,1524,1524,1524,1524,0
|
|
20240909,155600,7857372,1524,1524,1524,1524,0
|
|
20240909,155500,7857372,1524,1524,1524,1524,0
|
|
20240909,155400,7857372,1524,1524,1524,1524,0
|
|
20240909,155300,7857372,1524,1524,1524,1524,0
|
|
20240909,155200,7857372,1524,1524,1524,1524,0
|
|
20240909,155100,7857372,1524,1524,1524,1524,862
|
|
20240909,155000,7857372,1524,1524,1524,1524,0
|
|
20240909,154900,7857372,1524,1524,1524,1524,0
|
|
20240909,154800,7857372,1524,1524,1524,1524,0
|
|
20240909,154700,7857372,1524,1524,1524,1524,0
|
|
20240909,154600,7857372,1524,1524,1524,1524,0
|
|
20240909,154500,7857372,1524,1524,1524,1524,0
|
|
20240909,154400,7857372,1524,1524,1524,1524,0
|
|
20240909,154300,7857372,1524,1524,1524,1524,0
|
|
20240909,154200,7857372,1524,1524,1524,1524,0
|
|
20240909,154100,7857372,1524,1524,1524,1524,0
|
|
20240909,154000,7857372,1524,1524,1524,1524,0
|
|
20240909,153900,7857372,1524,1524,1524,1524,0
|
|
20240909,153800,7857372,1524,1524,1524,1524,0
|
|
20240909,153700,7857372,1524,1524,1524,1524,0
|
|
20240909,153600,7857372,1524,1524,1524,1524,0
|
|
20240909,153500,7857372,1524,1524,1524,1524,0
|
|
20240909,153400,7857372,1524,1524,1524,1524,0
|
|
20240909,153300,7857372,1524,1524,1524,1524,0
|
|
20240909,153200,7857372,1524,1524,1524,1524,0
|
|
20240909,153100,7857372,1524,1524,1524,1524,0
|
|
20240909,153000,7857372,1524,1524,1524,1524,862
|
|
20240909,152900,6543684,1523,1523,1523,1523,0
|
|
20240909,152800,6543684,1523,1523,1523,1523,0
|
|
20240909,152700,6543684,1523,1523,1523,1523,0
|
|
20240909,152600,6543684,1523,1523,1523,1523,0
|
|
20240909,152500,6543684,1523,1523,1523,1523,0
|
|
20240909,152400,6543684,1523,1523,1523,1523,0
|
|
20240909,152300,6543684,1523,1523,1523,1523,0
|
|
20240909,152200,6543684,1523,1523,1523,1523,0
|
|
20240909,152100,6543684,1523,1523,1523,1523,0
|
|
20240909,152000,6543684,1523,1523,1523,1523,0
|
|
20240909,151900,6543684,1523,1523,1523,1523,0
|
|
20240909,151800,6543684,1523,1523,1523,1523,0
|
|
20240909,151700,6543684,1523,1523,1523,1523,0
|
|
20240909,151600,6543684,1523,1523,1523,1523,0
|
|
20240909,151500,6543684,1523,1523,1523,1523,0
|
|
20240909,151400,6543684,1523,1523,1523,1523,0
|
|
20240909,151300,6543684,1523,1523,1523,1523,0
|
|
20240909,151200,6543684,1523,1523,1523,1523,0
|
|
20240909,151100,6543684,1523,1523,1523,1523,0
|
|
20240909,151000,6543684,1523,1523,1523,1523,0
|
|
20240909,150900,6543684,1523,1523,1523,1523,1
|
|
20240909,150800,6542161,1505,1505,1505,1505,0
|
|
20240909,150700,6542161,1505,1505,1505,1505,0
|
|
20240909,150600,6542161,1505,1505,1505,1505,0
|
|
20240909,150500,6542161,1505,1505,1505,1505,0
|
|
20240909,150400,6542161,1505,1505,1505,1505,0
|
|
20240909,150300,6542161,1505,1505,1505,1505,0
|
|
20240909,150200,6542161,1505,1505,1505,1505,0
|
|
20240909,150100,6542161,1505,1505,1505,1505,0
|
|
20240909,150000,6542161,1505,1505,1505,1505,0
|
|
20240909,145900,6542161,1505,1505,1505,1505,10
|
|
20240909,145800,6527111,1505,1505,1505,1505,11
|
|
20240909,145700,6510556,1523,1523,1523,1523,0
|
|
20240909,145600,6510556,1523,1523,1523,1523,5
|
|
20240909,145500,6502941,1523,1523,1523,1523,0
|
|
20240909,145400,6502941,1523,1523,1523,1523,0
|
|
20240909,145300,6502941,1523,1523,1523,1523,0
|
|
20240909,145200,6502941,1523,1523,1523,1523,0
|
|
20240909,145100,6502941,1523,1523,1523,1523,0
|
|
20240909,145000,6502941,1523,1523,1523,1523,0
|
|
20240909,144900,6502941,1523,1523,1523,1523,0
|
|
20240909,144800,6502941,1523,1523,1523,1523,0
|
|
20240909,144700,6502941,1523,1523,1523,1523,0
|
|
20240909,144600,6502941,1523,1523,1523,1523,0
|
|
20240909,144500,6502941,1523,1523,1523,1523,0
|
|
20240909,144400,6502941,1523,1523,1523,1523,0
|
|
20240909,144300,6502941,1523,1523,1523,1523,0
|
|
20240909,144200,6502941,1523,1523,1523,1523,0
|
|
20240909,144100,6502941,1523,1523,1523,1523,0
|
|
20240909,144000,6502941,1523,1523,1523,1523,0
|
|
20240909,143900,6502941,1523,1523,1523,1523,0
|
|
20240909,143800,6502941,1523,1523,1523,1523,0
|
|
20240909,143700,6502941,1523,1523,1523,1523,0
|
|
20240909,143600,6502941,1523,1523,1523,1523,0
|
|
20240909,143500,6502941,1523,1523,1523,1523,0
|
|
20240909,143400,6502941,1523,1523,1523,1523,0
|
|
20240909,143300,6502941,1523,1523,1523,1523,0
|
|
20240909,143200,6502941,1523,1523,1523,1523,0
|
|
20240909,143100,6502941,1523,1523,1523,1523,0
|
|
20240909,143000,6502941,1523,1523,1523,1523,0
|
|
20240909,142900,6502941,1523,1523,1523,1523,0
|
|
20240909,142800,6502941,1523,1523,1523,1523,0
|
|
20240909,142700,6502941,1523,1523,1523,1523,0
|
|
20240909,142600,6502941,1523,1523,1523,1523,0
|
|
20240909,142500,6502941,1523,1523,1523,1523,0
|
|
20240909,142400,6502941,1523,1523,1523,1523,0
|
|
20240909,142300,6502941,1523,1523,1523,1523,0
|
|
20240909,142200,6502941,1523,1523,1523,1523,0
|
|
20240909,142100,6502941,1523,1523,1523,1523,0
|
|
20240909,142000,6502941,1523,1523,1523,1523,0
|
|
20240909,141900,6502941,1523,1523,1523,1523,6
|
|
20240909,141800,6493803,1506,1506,1506,1506,0
|
|
20240909,141700,6493803,1506,1506,1506,1506,0
|
|
20240909,141600,6493803,1506,1506,1506,1506,0
|
|
20240909,141500,6493803,1506,1506,1506,1506,20
|
|
20240909,141400,6463683,1505,1505,1505,1505,1
|
|
20240909,141300,6462178,1523,1523,1523,1523,0
|
|
20240909,141200,6462178,1523,1523,1523,1523,1
|
|
20240909,141100,6460655,1505,1505,1505,1505,0
|
|
20240909,141000,6460655,1505,1505,1505,1505,0
|
|
20240909,140900,6460655,1505,1505,1505,1505,0
|
|
20240909,140800,6460655,1505,1505,1505,1505,0
|
|
20240909,140700,6460655,1505,1505,1505,1505,1
|
|
20240909,140600,6459150,1523,1523,1523,1523,0
|
|
20240909,140500,6459150,1523,1523,1523,1523,0
|
|
20240909,140400,6459150,1523,1523,1523,1523,0
|
|
20240909,140300,6459150,1523,1523,1523,1523,0
|
|
20240909,140200,6459150,1523,1523,1523,1523,0
|
|
20240909,140100,6459150,1523,1523,1523,1523,0
|
|
20240909,140000,6459150,1523,1523,1523,1523,0
|
|
20240909,135900,6459150,1523,1523,1523,1523,0
|
|
20240909,135800,6459150,1523,1523,1523,1523,0
|
|
20240909,135700,6459150,1523,1523,1523,1523,1
|
|
20240909,135600,6457627,1502,1502,1502,1502,0
|
|
20240909,135500,6457627,1502,1502,1502,1502,0
|
|
20240909,135400,6457627,1502,1502,1502,1502,1
|
|
20240909,135300,6456125,1523,1523,1523,1501,3
|
|
20240909,135200,6451578,1500,1500,1500,1500,0
|
|
20240909,135100,6451578,1500,1501,1501,1500,4
|
|
20240909,135000,6445575,1523,1523,1523,1523,1
|
|
20240909,134900,6444052,1500,1500,1500,1500,0
|
|
20240909,134800,6444052,1500,1500,1500,1500,0
|
|
20240909,134700,6444052,1500,1500,1500,1500,0
|
|
20240909,134600,6444052,1500,1500,1500,1500,0
|
|
20240909,134500,6444052,1500,1500,1500,1500,0
|
|
20240909,134400,6444052,1500,1500,1500,1500,0
|
|
20240909,134300,6444052,1500,1500,1500,1500,0
|
|
20240909,134200,6444052,1500,1500,1500,1500,0
|
|
20240909,134100,6444052,1500,1500,1500,1500,0
|
|
20240909,134000,6444052,1500,1500,1500,1500,0
|
|
20240909,133900,6444052,1500,1500,1500,1500,1
|
|
20240909,133800,6442552,1525,1525,1525,1525,0
|
|
20240909,133700,6442552,1525,1525,1525,1525,0
|
|
20240909,133600,6442552,1525,1525,1525,1525,0
|
|
20240909,133500,6442552,1525,1525,1525,1525,0
|
|
20240909,133400,6442552,1525,1525,1525,1525,0
|
|
20240909,133300,6442552,1525,1525,1525,1525,0
|
|
20240909,133200,6442552,1525,1525,1525,1525,0
|
|
20240909,133100,6442552,1525,1525,1525,1525,0
|
|
20240909,133000,6442552,1525,1525,1525,1525,0
|
|
20240909,132900,6442552,1525,1525,1525,1525,0
|
|
20240909,132800,6442552,1525,1525,1525,1525,0
|
|
20240909,132700,6442552,1525,1525,1525,1525,0
|
|
20240909,132600,6442552,1525,1525,1525,1525,0
|
|
20240909,132500,6442552,1525,1525,1525,1525,0
|
|
20240909,132400,6442552,1525,1525,1525,1525,0
|
|
20240909,132300,6442552,1525,1525,1525,1525,0
|
|
20240909,132200,6442552,1525,1525,1525,1525,0
|
|
20240909,132100,6442552,1525,1525,1525,1525,0
|
|
20240909,132000,6442552,1525,1525,1525,1525,0
|
|
20240909,131900,6442552,1525,1525,1525,1525,0
|
|
20240909,131800,6442552,1525,1525,1525,1525,0
|
|
20240909,131700,6442552,1525,1525,1525,1525,0
|
|
20240909,131600,6442552,1525,1525,1525,1525,0
|
|
20240909,131500,6442552,1525,1525,1525,1525,0
|
|
20240909,131400,6442552,1525,1525,1525,1525,0
|
|
20240909,131300,6442552,1525,1525,1525,1525,0
|
|
20240909,131200,6442552,1525,1525,1525,1525,0
|
|
20240909,131100,6442552,1525,1525,1525,1525,0
|
|
20240909,131000,6442552,1525,1525,1525,1525,7
|
|
20240909,130900,6431877,1525,1525,1525,1525,0
|
|
20240909,130800,6431877,1525,1525,1525,1525,0
|
|
20240909,130700,6431877,1525,1525,1525,1525,0
|
|
20240909,130600,6431877,1525,1525,1525,1525,0
|
|
20240909,130500,6431877,1525,1525,1525,1525,0
|
|
20240909,130400,6431877,1525,1525,1525,1525,0
|
|
20240909,130300,6431877,1525,1525,1525,1525,0
|
|
20240909,130200,6431877,1525,1525,1525,1525,0
|
|
20240909,130100,6431877,1525,1525,1525,1525,0
|
|
20240909,130000,6431877,1525,1525,1525,1525,0
|
|
20240909,125900,6431877,1525,1525,1525,1525,0
|
|
20240909,125800,6431877,1525,1525,1525,1525,0
|
|
20240909,125700,6431877,1525,1525,1525,1525,0
|
|
20240909,125600,6431877,1525,1525,1525,1525,0
|
|
20240909,125500,6431877,1525,1525,1525,1525,0
|
|
20240909,125400,6431877,1525,1525,1525,1525,0
|
|
20240909,125300,6431877,1525,1525,1525,1525,0
|
|
20240909,125200,6431877,1525,1525,1525,1525,0
|
|
20240909,125100,6431877,1525,1525,1525,1525,0
|
|
20240909,125000,6431877,1525,1525,1525,1525,0
|
|
20240909,124900,6431877,1525,1525,1525,1525,0
|
|
20240909,124800,6431877,1525,1525,1525,1525,0
|
|
20240909,124700,6431877,1525,1525,1525,1525,0
|
|
20240909,124600,6431877,1525,1525,1525,1525,0
|
|
20240909,124500,6431877,1525,1525,1525,1525,0
|
|
20240909,124400,6431877,1525,1525,1525,1525,1
|
|
20240909,124300,6430352,1500,1500,1500,1500,0
|
|
20240909,124200,6430352,1500,1500,1500,1500,0
|
|
20240909,124100,6430352,1500,1501,1501,1500,387
|
|
20240909,124000,5849763,1501,1501,1501,1501,0
|
|
20240909,123900,5849763,1501,1501,1501,1501,0
|
|
20240909,123800,5849763,1501,1501,1501,1501,0
|
|
20240909,123700,5849763,1501,1501,1501,1501,0
|
|
20240909,123600,5849763,1501,1502,1502,1501,6
|
|
20240909,123500,5840752,1529,1529,1529,1529,0
|
|
20240909,123400,5840752,1529,1529,1529,1529,0
|
|
20240909,123300,5840752,1529,1529,1529,1529,0
|
|
20240909,123200,5840752,1529,1529,1529,1529,0
|
|
20240909,123100,5840752,1529,1529,1529,1529,0
|
|
20240909,123000,5840752,1529,1529,1529,1529,0
|
|
20240909,122900,5840752,1529,1529,1529,1529,0
|
|
20240909,122800,5840752,1529,1529,1529,1529,0
|
|
20240909,122700,5840752,1529,1529,1529,1529,0
|
|
20240909,122600,5840752,1529,1529,1529,1529,0
|
|
20240909,122500,5840752,1529,1529,1529,1529,0
|
|
20240909,122400,5840752,1529,1528,1529,1528,5
|
|
20240909,122300,5833110,1527,1527,1527,1527,0
|
|
20240909,122200,5833110,1527,1527,1527,1527,0
|
|
20240909,122100,5833110,1527,1527,1527,1527,0
|
|
20240909,122000,5833110,1527,1527,1527,1527,0
|
|
20240909,121900,5833110,1527,1527,1527,1527,0
|
|
20240909,121800,5833110,1527,1527,1527,1527,0
|
|
20240909,121700,5833110,1527,1527,1527,1527,0
|
|
20240909,121600,5833110,1527,1501,1527,1501,2
|
|
20240909,121500,5830082,1527,1527,1527,1527,1
|
|
20240909,121400,5828555,1498,1503,1503,1498,5
|
|
20240909,121300,5821050,1503,1503,1503,1503,1
|
|
20240909,121200,5819547,1529,1529,1529,1529,0
|
|
20240909,121100,5819547,1529,1529,1529,1529,0
|
|
20240909,121000,5819547,1529,1529,1529,1529,0
|
|
20240909,120900,5819547,1529,1529,1529,1529,1
|
|
20240909,120800,5818018,1524,1524,1524,1524,0
|
|
20240909,120700,5818018,1524,1524,1524,1524,0
|
|
20240909,120600,5818018,1524,1524,1524,1524,0
|
|
20240909,120500,5818018,1524,1524,1524,1524,0
|
|
20240909,120400,5818018,1524,1524,1524,1524,0
|
|
20240909,120300,5818018,1524,1524,1524,1524,1
|
|
20240909,120200,5816494,1502,1502,1502,1502,0
|
|
20240909,120100,5816494,1502,1502,1502,1502,1
|
|
20240909,120000,5814992,1529,1529,1529,1529,0
|
|
20240909,115900,5814992,1529,1529,1529,1529,0
|
|
20240909,115800,5814992,1529,1529,1529,1529,0
|
|
20240909,115700,5814992,1529,1529,1529,1529,0
|
|
20240909,115600,5814992,1529,1529,1529,1529,0
|
|
20240909,115500,5814992,1529,1529,1529,1529,0
|
|
20240909,115400,5814992,1529,1529,1529,1529,0
|
|
20240909,115300,5814992,1529,1529,1529,1529,0
|
|
20240909,115200,5814992,1529,1529,1529,1529,0
|
|
20240909,115100,5814992,1529,1529,1529,1529,0
|
|
20240909,115000,5814992,1529,1529,1529,1529,0
|
|
20240909,114900,5814992,1529,1529,1529,1529,0
|
|
20240909,114800,5814992,1529,1529,1529,1529,0
|
|
20240909,114700,5814992,1529,1529,1529,1529,0
|
|
20240909,114600,5814992,1529,1529,1529,1529,0
|
|
20240909,114500,5814992,1529,1529,1529,1529,0
|
|
20240909,114400,5814992,1529,1529,1529,1529,0
|
|
20240909,114300,5814992,1529,1529,1529,1529,0
|
|
20240909,114200,5814992,1529,1529,1529,1529,1
|
|
20240909,114100,5813463,1500,1500,1500,1500,0
|
|
20240909,114000,5813463,1500,1500,1500,1500,729
|
|
20240909,113900,4719963,1497,1497,1497,1497,0
|
|
20240909,113800,4719963,1497,1497,1497,1497,0
|
|
20240909,113700,4719963,1497,1497,1497,1497,0
|
|
20240909,113600,4719963,1497,1497,1497,1497,0
|
|
20240909,113500,4719963,1497,1497,1497,1497,0
|
|
20240909,113400,4719963,1497,1497,1497,1497,284
|
|
20240909,113300,4294815,1496,1496,1496,1496,0
|
|
20240909,113200,4294815,1496,1496,1496,1496,0
|
|
20240909,113100,4294815,1496,1496,1496,1496,0
|
|
20240909,113000,4294815,1496,1496,1496,1496,0
|
|
20240909,112900,4294815,1496,1496,1496,1496,0
|
|
20240909,112800,4294815,1496,1496,1496,1496,0
|
|
20240909,112700,4294815,1496,1496,1496,1496,0
|
|
20240909,112600,4294815,1496,1496,1496,1496,0
|
|
20240909,112500,4294815,1496,1496,1496,1496,296
|
|
20240909,112400,3851999,1496,1496,1496,1496,1
|
|
20240909,112300,3850503,1497,1497,1497,1497,0
|
|
20240909,112200,3850503,1497,1497,1497,1497,1
|
|
20240909,112100,3849006,1496,1496,1496,1496,0
|
|
20240909,112000,3849006,1496,1496,1496,1496,0
|
|
20240909,111900,3849006,1496,1496,1496,1496,38
|
|
20240909,111800,3792158,1497,1497,1497,1497,0
|
|
20240909,111700,3792158,1497,1497,1497,1497,0
|
|
20240909,111600,3792158,1497,1497,1497,1497,0
|
|
20240909,111500,3792158,1497,1497,1497,1497,0
|
|
20240909,111400,3792158,1497,1497,1497,1497,0
|
|
20240909,111300,3792158,1497,1497,1497,1497,0
|
|
20240909,111200,3792158,1497,1497,1497,1497,2
|
|
20240909,111100,3789164,1496,1496,1496,1496,0
|
|
20240909,111000,3789164,1496,1496,1496,1496,0
|
|
20240909,110900,3789164,1496,1496,1496,1496,0
|
|
20240909,110800,3789164,1496,1496,1496,1496,0
|
|
20240909,110700,3789164,1496,1496,1496,1496,0
|
|
20240909,110600,3789164,1496,1496,1496,1496,1
|
|
20240909,110500,3787668,1497,1497,1497,1497,0
|
|
20240909,110400,3787668,1497,1497,1497,1497,0
|
|
20240909,110300,3787668,1497,1497,1497,1497,0
|
|
20240909,110200,3787668,1497,1497,1497,1497,2
|
|
20240909,110100,3784674,1496,1496,1496,1496,0
|
|
20240909,110000,3784674,1496,1496,1496,1496,0
|
|
20240909,105900,3784674,1496,1496,1496,1496,0
|
|
20240909,105800,3784674,1496,1496,1496,1496,0
|
|
20240909,105700,3784674,1496,1496,1496,1496,0
|
|
20240909,105600,3784674,1496,1496,1496,1496,0
|
|
20240909,105500,3784674,1496,1496,1496,1496,0
|
|
20240909,105400,3784674,1496,1496,1496,1496,0
|
|
20240909,105300,3784674,1496,1496,1496,1496,0
|
|
20240909,105200,3784674,1496,1496,1496,1496,0
|
|
20240909,105100,3784674,1496,1497,1497,1496,119
|
|
20240909,105000,3606532,1497,1497,1497,1497,0
|
|
20240909,104900,3606532,1497,1497,1497,1497,0
|
|
20240909,104800,3606532,1497,1500,1500,1497,48
|
|
20240909,104700,3534535,1500,1500,1500,1500,0
|
|
20240909,104600,3534535,1500,1500,1500,1500,0
|
|
20240909,104500,3534535,1500,1500,1500,1500,0
|
|
20240909,104400,3534535,1500,1500,1500,1500,0
|
|
20240909,104300,3534535,1500,1500,1500,1500,0
|
|
20240909,104200,3534535,1500,1500,1500,1500,10
|
|
20240909,104100,3519535,1500,1500,1500,1500,0
|
|
20240909,104000,3519535,1500,1498,1500,1498,2
|
|
20240909,103900,3516537,1497,1497,1497,1497,0
|
|
20240909,103800,3516537,1497,1497,1497,1497,0
|
|
20240909,103700,3516537,1497,1497,1497,1497,0
|
|
20240909,103600,3516537,1497,1497,1497,1497,0
|
|
20240909,103500,3516537,1497,1497,1497,1497,0
|
|
20240909,103400,3516537,1497,1497,1497,1497,0
|
|
20240909,103300,3516537,1497,1498,1498,1497,43
|
|
20240909,103200,3452135,1499,1499,1499,1499,0
|
|
20240909,103100,3452135,1499,1499,1499,1499,0
|
|
20240909,103000,3452135,1499,1499,1499,1499,0
|
|
20240909,102900,3452135,1499,1507,1507,1499,461
|
|
20240909,102800,2760220,1508,1508,1508,1508,1
|
|
20240909,102700,2758712,1509,1509,1509,1509,0
|
|
20240909,102600,2758712,1509,1509,1509,1509,0
|
|
20240909,102500,2758712,1509,1509,1509,1509,0
|
|
20240909,102400,2758712,1509,1509,1509,1509,0
|
|
20240909,102300,2758712,1509,1509,1509,1509,0
|
|
20240909,102200,2758712,1509,1509,1509,1509,7
|
|
20240909,102100,2748149,1516,1516,1516,1516,0
|
|
20240909,102000,2748149,1516,1516,1516,1516,0
|
|
20240909,101900,2748149,1516,1516,1516,1516,0
|
|
20240909,101800,2748149,1516,1516,1516,1516,0
|
|
20240909,101700,2748149,1516,1516,1516,1516,0
|
|
20240909,101600,2748149,1516,1516,1516,1516,0
|
|
20240909,101500,2748149,1516,1516,1516,1516,0
|
|
20240909,101400,2748149,1516,1516,1516,1516,0
|
|
20240909,101300,2748149,1516,1516,1516,1516,0
|
|
20240909,101200,2748149,1516,1516,1516,1516,0
|
|
20240909,101100,2748149,1516,1516,1516,1516,0
|
|
20240909,101000,2748149,1516,1516,1516,1516,0
|
|
20240909,100900,2748149,1516,1516,1516,1516,0
|
|
20240909,100800,2748149,1516,1516,1516,1516,0
|
|
20240909,100700,2748149,1516,1516,1516,1516,0
|
|
20240909,100600,2748149,1516,1516,1516,1516,0
|
|
20240909,100500,2748149,1516,1516,1516,1516,0
|
|
20240909,100400,2748149,1516,1516,1516,1516,0
|
|
20240909,100300,2748149,1516,1516,1516,1516,0
|
|
20240909,100200,2748149,1516,1516,1516,1516,0
|
|
20240909,100100,2748149,1516,1517,1517,1516,21
|
|
20240909,100000,2716300,1518,1518,1518,1518,0
|
|
20240909,095900,2716300,1518,1518,1518,1518,0
|
|
20240909,095800,2716300,1518,1518,1518,1518,5
|
|
20240909,095700,2708710,1533,1533,1533,1533,0
|
|
20240909,095600,2708710,1533,1533,1533,1533,0
|
|
20240909,095500,2708710,1533,1533,1533,1533,0
|
|
20240909,095400,2708710,1533,1533,1533,1533,0
|
|
20240909,095300,2708710,1533,1533,1533,1533,0
|
|
20240909,095200,2708710,1533,1533,1533,1533,0
|
|
20240909,095100,2708710,1533,1533,1533,1533,0
|
|
20240909,095000,2708710,1533,1533,1533,1533,0
|
|
20240909,094900,2708710,1533,1533,1533,1533,0
|
|
20240909,094800,2708710,1533,1533,1533,1533,0
|
|
20240909,094700,2708710,1533,1533,1533,1533,0
|
|
20240909,094600,2708710,1533,1533,1533,1533,0
|
|
20240909,094500,2708710,1533,1533,1533,1533,0
|
|
20240909,094400,2708710,1533,1533,1533,1533,0
|
|
20240909,094300,2708710,1533,1533,1533,1533,0
|
|
20240909,094200,2708710,1533,1533,1533,1533,0
|
|
20240909,094100,2708710,1533,1533,1533,1533,2
|
|
20240909,094000,2705644,1518,1525,1525,1518,59
|
|
20240909,093900,2615858,1533,1533,1533,1533,0
|
|
20240909,093800,2615858,1533,1533,1533,1533,0
|
|
20240909,093700,2615858,1533,1533,1533,1533,0
|
|
20240909,093600,2615858,1533,1533,1533,1533,0
|
|
20240909,093500,2615858,1533,1533,1533,1533,0
|
|
20240909,093400,2615858,1533,1533,1533,1533,0
|
|
20240909,093300,2615858,1533,1533,1533,1533,10
|
|
20240909,093200,2600528,1534,1534,1534,1534,0
|
|
20240909,093100,2600528,1534,1534,1534,1534,0
|
|
20240909,093000,2600528,1534,1534,1534,1508,5
|
|
20240909,092900,2592885,1534,1526,1534,1526,118
|
|
20240909,092800,2412334,1526,1526,1526,1526,0
|
|
20240909,092700,2412334,1526,1526,1526,1526,30
|
|
20240909,092600,2366554,1508,1508,1508,1508,0
|
|
20240909,092500,2366554,1508,1508,1508,1508,59
|
|
20240909,092400,2277582,1508,1508,1508,1508,0
|
|
20240909,092300,2277582,1508,1509,1509,1508,95
|
|
20240909,092200,2134317,1510,1511,1511,1510,236
|
|
20240909,092100,1777897,1510,1510,1510,1510,0
|
|
20240909,092000,1777897,1510,1510,1510,1510,26
|
|
20240909,091900,1738637,1536,1536,1536,1536,0
|
|
20240909,091800,1738637,1536,1536,1536,1536,0
|
|
20240909,091700,1738637,1536,1536,1536,1536,0
|
|
20240909,091600,1738637,1536,1536,1536,1536,0
|
|
20240909,091500,1738637,1536,1536,1536,1536,0
|
|
20240909,091400,1738637,1536,1535,1536,1535,100
|
|
20240909,091300,1585087,1540,1540,1540,1540,0
|
|
20240909,091200,1585087,1540,1540,1540,1540,0
|
|
20240909,091100,1585087,1540,1540,1540,1540,0
|
|
20240909,091000,1585087,1540,1540,1540,1540,0
|
|
20240909,090900,1585087,1540,1540,1540,1540,0
|
|
20240909,090800,1585087,1540,1540,1540,1540,0
|
|
20240909,090700,1585087,1540,1518,1540,1518,2
|
|
20240909,090600,1582029,1519,1519,1519,1519,0
|
|
20240909,090500,1582029,1519,1519,1519,1519,0
|
|
20240909,090400,1582029,1519,1519,1519,1519,1
|
|
20240909,090300,1580510,1519,1519,1519,1519,0
|
|
20240909,090200,1580510,1519,1500,1530,1500,155
|
|
20240909,090100,1344600,1530,1530,1530,1530,0
|
|
20240909,090000,1344600,1530,1480,1530,1480,907
|