645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,194200,121810209,1854,1854,1854,1854,4374
|
|
20240902,194100,121810209,1854,1854,1854,1854,0
|
|
20240902,194000,121810209,1854,1854,1854,1854,0
|
|
20240902,193900,121810209,1854,1854,1854,1854,0
|
|
20240902,193800,121810209,1854,1854,1854,1854,0
|
|
20240902,193700,121810209,1854,1854,1854,1854,0
|
|
20240902,193600,121810209,1854,1854,1854,1854,0
|
|
20240902,193500,121810209,1854,1854,1854,1854,0
|
|
20240902,193400,121810209,1854,1854,1854,1854,0
|
|
20240902,193300,121810209,1854,1854,1854,1854,0
|
|
20240902,193200,121810209,1854,1854,1854,1854,0
|
|
20240902,193100,121810209,1854,1854,1854,1854,0
|
|
20240902,193000,121810209,1854,1854,1854,1854,0
|
|
20240902,192900,121810209,1854,1854,1854,1854,0
|
|
20240902,192800,121810209,1854,1854,1854,1854,0
|
|
20240902,192700,121810209,1854,1854,1854,1854,0
|
|
20240902,192600,121810209,1854,1854,1854,1854,0
|
|
20240902,192500,121810209,1854,1854,1854,1854,0
|
|
20240902,192400,121810209,1854,1854,1854,1854,0
|
|
20240902,192300,121810209,1854,1854,1854,1854,0
|
|
20240902,192200,121810209,1854,1854,1854,1854,0
|
|
20240902,192100,121810209,1854,1854,1854,1854,0
|
|
20240902,192000,121810209,1854,1854,1854,1854,0
|
|
20240902,191900,121810209,1854,1854,1854,1854,0
|
|
20240902,191800,121810209,1854,1854,1854,1854,0
|
|
20240902,191700,121810209,1854,1854,1854,1854,0
|
|
20240902,191600,121810209,1854,1854,1854,1854,0
|
|
20240902,191500,121810209,1854,1854,1854,1854,0
|
|
20240902,191400,121810209,1854,1854,1854,1854,0
|
|
20240902,191300,121810209,1854,1854,1854,1854,0
|
|
20240902,191200,121810209,1854,1854,1854,1854,4374
|
|
20240902,191100,121810209,1854,1854,1854,1854,0
|
|
20240902,191000,121810209,1854,1854,1854,1854,0
|
|
20240902,190900,121810209,1854,1854,1854,1854,0
|
|
20240902,190800,121810209,1854,1854,1854,1854,0
|
|
20240902,190700,121810209,1854,1854,1854,1854,0
|
|
20240902,190600,121810209,1854,1854,1854,1854,0
|
|
20240902,190500,121810209,1854,1854,1854,1854,0
|
|
20240902,190400,121810209,1854,1854,1854,1854,0
|
|
20240902,190300,121810209,1854,1854,1854,1854,0
|
|
20240902,190200,121810209,1854,1854,1854,1854,0
|
|
20240902,190100,121810209,1854,1854,1854,1854,0
|
|
20240902,190000,121810209,1854,1854,1854,1854,0
|
|
20240902,185900,121810209,1854,1854,1854,1854,0
|
|
20240902,185800,121810209,1854,1854,1854,1854,0
|
|
20240902,185700,121810209,1854,1854,1854,1854,0
|
|
20240902,185600,121810209,1854,1854,1854,1854,0
|
|
20240902,185500,121810209,1854,1854,1854,1854,0
|
|
20240902,185400,121810209,1854,1854,1854,1854,0
|
|
20240902,185300,121810209,1854,1854,1854,1854,0
|
|
20240902,185200,121810209,1854,1854,1854,1854,0
|
|
20240902,185100,121810209,1854,1854,1854,1854,0
|
|
20240902,185000,121810209,1854,1854,1854,1854,0
|
|
20240902,184900,121810209,1854,1854,1854,1854,0
|
|
20240902,184800,121810209,1854,1854,1854,1854,0
|
|
20240902,184700,121810209,1854,1854,1854,1854,0
|
|
20240902,184600,121810209,1854,1854,1854,1854,0
|
|
20240902,184500,121810209,1854,1854,1854,1854,0
|
|
20240902,184400,121810209,1854,1854,1854,1854,0
|
|
20240902,184300,121810209,1854,1854,1854,1854,0
|
|
20240902,184200,121810209,1854,1854,1854,1854,4374
|
|
20240902,184100,121810209,1854,1854,1854,1854,0
|
|
20240902,184000,121810209,1854,1854,1854,1854,0
|
|
20240902,183900,121810209,1854,1854,1854,1854,0
|
|
20240902,183800,121810209,1854,1854,1854,1854,0
|
|
20240902,183700,121810209,1854,1854,1854,1854,0
|
|
20240902,183600,121810209,1854,1854,1854,1854,0
|
|
20240902,183500,121810209,1854,1854,1854,1854,0
|
|
20240902,183400,121810209,1854,1854,1854,1854,0
|
|
20240902,183300,121810209,1854,1854,1854,1854,0
|
|
20240902,183200,121810209,1854,1854,1854,1854,0
|
|
20240902,183100,121810209,1854,1854,1854,1854,0
|
|
20240902,183000,121810209,1854,1854,1854,1854,0
|
|
20240902,182900,121810209,1854,1854,1854,1854,0
|
|
20240902,182800,121810209,1854,1854,1854,1854,0
|
|
20240902,182700,121810209,1854,1854,1854,1854,0
|
|
20240902,182600,121810209,1854,1854,1854,1854,0
|
|
20240902,182500,121810209,1854,1854,1854,1854,0
|
|
20240902,182400,121810209,1854,1854,1854,1854,0
|
|
20240902,182300,121810209,1854,1854,1854,1854,0
|
|
20240902,182200,121810209,1854,1854,1854,1854,0
|
|
20240902,182100,121810209,1854,1854,1854,1854,0
|
|
20240902,182000,121810209,1854,1854,1854,1854,0
|
|
20240902,181900,121810209,1854,1854,1854,1854,0
|
|
20240902,181800,121810209,1854,1854,1854,1854,0
|
|
20240902,181700,121810209,1854,1854,1854,1854,0
|
|
20240902,181600,121810209,1854,1854,1854,1854,0
|
|
20240902,181500,121810209,1854,1854,1854,1854,0
|
|
20240902,181400,121810209,1854,1854,1854,1854,0
|
|
20240902,181300,121810209,1854,1854,1854,1854,0
|
|
20240902,181200,121810209,1854,1854,1854,1854,4374
|
|
20240902,181100,121810209,1854,1854,1854,1854,0
|
|
20240902,181000,121810209,1854,1854,1854,1854,0
|
|
20240902,180900,121810209,1854,1854,1854,1854,0
|
|
20240902,180800,121810209,1854,1854,1854,1854,0
|
|
20240902,180700,121810209,1854,1854,1854,1854,0
|
|
20240902,180600,121810209,1854,1854,1854,1854,0
|
|
20240902,180500,121810209,1854,1854,1854,1854,0
|
|
20240902,180400,121810209,1854,1854,1854,1854,0
|
|
20240902,180300,121810209,1854,1854,1854,1854,0
|
|
20240902,180200,121810209,1854,1854,1854,1854,0
|
|
20240902,180100,121810209,1854,1854,1854,1854,0
|
|
20240902,180000,121810209,1854,1854,1854,1854,0
|
|
20240902,175900,121810209,1854,1854,1854,1854,0
|
|
20240902,175800,121810209,1854,1854,1854,1854,0
|
|
20240902,175700,121810209,1854,1854,1854,1854,0
|
|
20240902,175600,121810209,1854,1854,1854,1854,0
|
|
20240902,175500,121810209,1854,1854,1854,1854,0
|
|
20240902,175400,121810209,1854,1854,1854,1854,0
|
|
20240902,175300,121810209,1854,1854,1854,1854,0
|
|
20240902,175200,121810209,1854,1854,1854,1854,0
|
|
20240902,175100,121810209,1854,1854,1854,1854,0
|
|
20240902,175000,121810209,1854,1854,1854,1854,0
|
|
20240902,174900,121810209,1854,1854,1854,1854,0
|
|
20240902,174800,121810209,1854,1854,1854,1854,0
|
|
20240902,174700,121810209,1854,1854,1854,1854,0
|
|
20240902,174600,121810209,1854,1854,1854,1854,0
|
|
20240902,174500,121810209,1854,1854,1854,1854,0
|
|
20240902,174400,121810209,1854,1854,1854,1854,0
|
|
20240902,174300,121810209,1854,1854,1854,1854,0
|
|
20240902,174200,121810209,1854,1854,1854,1854,4374
|
|
20240902,174100,121810209,1854,1854,1854,1854,0
|
|
20240902,174000,121810209,1854,1854,1854,1854,0
|
|
20240902,173900,121810209,1854,1854,1854,1854,0
|
|
20240902,173800,121810209,1854,1854,1854,1854,0
|
|
20240902,173700,121810209,1854,1854,1854,1854,0
|
|
20240902,173600,121810209,1854,1854,1854,1854,0
|
|
20240902,173500,121810209,1854,1854,1854,1854,0
|
|
20240902,173400,121810209,1854,1854,1854,1854,0
|
|
20240902,173300,121810209,1854,1854,1854,1854,0
|
|
20240902,173200,121810209,1854,1854,1854,1854,0
|
|
20240902,173100,121810209,1854,1854,1854,1854,0
|
|
20240902,173000,121810209,1854,1854,1854,1854,0
|
|
20240902,172900,121810209,1854,1854,1854,1854,0
|
|
20240902,172800,121810209,1854,1854,1854,1854,0
|
|
20240902,172700,121810209,1854,1854,1854,1854,0
|
|
20240902,172600,121810209,1854,1854,1854,1854,0
|
|
20240902,172500,121810209,1854,1854,1854,1854,0
|
|
20240902,172400,121810209,1854,1854,1854,1854,0
|
|
20240902,172300,121810209,1854,1854,1854,1854,0
|
|
20240902,172200,121810209,1854,1854,1854,1854,0
|
|
20240902,172100,121810209,1854,1854,1854,1854,0
|
|
20240902,172000,121810209,1854,1854,1854,1854,0
|
|
20240902,171900,121810209,1854,1854,1854,1854,0
|
|
20240902,171800,121810209,1854,1854,1854,1854,0
|
|
20240902,171700,121810209,1854,1854,1854,1854,0
|
|
20240902,171600,121810209,1854,1854,1854,1854,0
|
|
20240902,171500,121810209,1854,1854,1854,1854,0
|
|
20240902,171400,121810209,1854,1854,1854,1854,0
|
|
20240902,171300,121810209,1854,1854,1854,1854,0
|
|
20240902,171200,121810209,1854,1854,1854,1854,4374
|
|
20240902,171100,121810209,1854,1854,1854,1854,0
|
|
20240902,171000,121810209,1854,1854,1854,1854,0
|
|
20240902,170900,121810209,1854,1854,1854,1854,0
|
|
20240902,170800,121810209,1854,1854,1854,1854,0
|
|
20240902,170700,121810209,1854,1854,1854,1854,0
|
|
20240902,170600,121810209,1854,1854,1854,1854,0
|
|
20240902,170500,121810209,1854,1854,1854,1854,0
|
|
20240902,170400,121810209,1854,1854,1854,1854,0
|
|
20240902,170300,121810209,1854,1854,1854,1854,0
|
|
20240902,170200,121810209,1854,1854,1854,1854,0
|
|
20240902,170100,121810209,1854,1854,1854,1854,0
|
|
20240902,170000,121810209,1854,1854,1854,1854,0
|
|
20240902,165900,121810209,1854,1854,1854,1854,0
|
|
20240902,165800,121810209,1854,1854,1854,1854,0
|
|
20240902,165700,121810209,1854,1854,1854,1854,0
|
|
20240902,165600,121810209,1854,1854,1854,1854,0
|
|
20240902,165500,121810209,1854,1854,1854,1854,0
|
|
20240902,165400,121810209,1854,1854,1854,1854,0
|
|
20240902,165300,121810209,1854,1854,1854,1854,0
|
|
20240902,165200,121810209,1854,1854,1854,1854,0
|
|
20240902,165100,121810209,1854,1854,1854,1854,0
|
|
20240902,165000,121810209,1854,1854,1854,1854,0
|
|
20240902,164900,121810209,1854,1854,1854,1854,0
|
|
20240902,164800,121810209,1854,1854,1854,1854,0
|
|
20240902,164700,121810209,1854,1854,1854,1854,0
|
|
20240902,164600,121810209,1854,1854,1854,1854,0
|
|
20240902,164500,121810209,1854,1854,1854,1854,0
|
|
20240902,164400,121810209,1854,1854,1854,1854,0
|
|
20240902,164300,121810209,1854,1854,1854,1854,0
|
|
20240902,164200,121810209,1854,1854,1854,1854,4374
|
|
20240902,164100,121810209,1854,1854,1854,1854,0
|
|
20240902,164000,121810209,1854,1854,1854,1854,0
|
|
20240902,163900,121810209,1854,1854,1854,1854,0
|
|
20240902,163800,121810209,1854,1854,1854,1854,0
|
|
20240902,163700,121810209,1854,1854,1854,1854,0
|
|
20240902,163600,121810209,1854,1854,1854,1854,0
|
|
20240902,163500,121810209,1854,1854,1854,1854,0
|
|
20240902,163400,121810209,1854,1854,1854,1854,0
|
|
20240902,163300,121810209,1854,1854,1854,1854,0
|
|
20240902,163200,121810209,1854,1854,1854,1854,0
|
|
20240902,163100,121810209,1854,1854,1854,1854,0
|
|
20240902,163000,121810209,1854,1854,1854,1854,0
|
|
20240902,162900,121810209,1854,1854,1854,1854,0
|
|
20240902,162800,121810209,1854,1854,1854,1854,0
|
|
20240902,162700,121810209,1854,1854,1854,1854,0
|
|
20240902,162600,121810209,1854,1854,1854,1854,0
|
|
20240902,162500,121810209,1854,1854,1854,1854,0
|
|
20240902,162400,121810209,1854,1854,1854,1854,0
|
|
20240902,162300,121810209,1854,1854,1854,1854,0
|
|
20240902,162200,121810209,1854,1854,1854,1854,0
|
|
20240902,162100,121810209,1854,1854,1854,1854,0
|
|
20240902,162000,121810209,1854,1854,1854,1854,0
|
|
20240902,161900,121810209,1854,1854,1854,1854,0
|
|
20240902,161800,121810209,1854,1854,1854,1854,0
|
|
20240902,161700,121810209,1854,1854,1854,1854,0
|
|
20240902,161600,121810209,1854,1854,1854,1854,0
|
|
20240902,161500,121810209,1854,1854,1854,1854,0
|
|
20240902,161400,121810209,1854,1854,1854,1854,0
|
|
20240902,161300,121810209,1854,1854,1854,1854,0
|
|
20240902,161200,121810209,1854,1854,1854,1854,4374
|
|
20240902,161100,121810209,1854,1854,1854,1854,0
|
|
20240902,161000,121810209,1854,1854,1854,1854,0
|
|
20240902,160900,121810209,1854,1854,1854,1854,0
|
|
20240902,160800,121810209,1854,1854,1854,1854,0
|
|
20240902,160700,121810209,1854,1854,1854,1854,0
|
|
20240902,160600,121810209,1854,1854,1854,1854,0
|
|
20240902,160500,121810209,1854,1854,1854,1854,0
|
|
20240902,160400,121810209,1854,1854,1854,1854,0
|
|
20240902,160300,121810209,1854,1854,1854,1854,0
|
|
20240902,160200,121810209,1854,1854,1854,1854,0
|
|
20240902,160100,121810209,1854,1854,1854,1854,0
|
|
20240902,160000,121810209,1854,1854,1854,1854,0
|
|
20240902,155900,121810209,1854,1854,1854,1854,0
|
|
20240902,155800,121810209,1854,1854,1854,1854,0
|
|
20240902,155700,121810209,1854,1854,1854,1854,0
|
|
20240902,155600,121810209,1854,1854,1854,1854,0
|
|
20240902,155500,121810209,1854,1854,1854,1854,0
|
|
20240902,155400,121810209,1854,1854,1854,1854,0
|
|
20240902,155300,121810209,1854,1854,1854,1854,0
|
|
20240902,155200,121810209,1854,1854,1854,1854,0
|
|
20240902,155100,121810209,1854,1854,1854,1854,0
|
|
20240902,155000,121810209,1854,1854,1854,1854,0
|
|
20240902,154900,121810209,1854,1854,1854,1854,0
|
|
20240902,154800,121810209,1854,1854,1854,1854,0
|
|
20240902,154700,121810209,1854,1854,1854,1854,0
|
|
20240902,154600,121810209,1854,1854,1854,1854,0
|
|
20240902,154500,121810209,1854,1854,1854,1854,0
|
|
20240902,154400,121810209,1854,1854,1854,1854,0
|
|
20240902,154300,121810209,1854,1854,1854,1854,0
|
|
20240902,154200,121810209,1854,1854,1854,1854,4374
|
|
20240902,154100,121810209,1854,1854,1854,1854,0
|
|
20240902,154000,121810209,1854,1854,1854,1854,0
|
|
20240902,153900,121810209,1854,1854,1854,1854,0
|
|
20240902,153800,121810209,1854,1854,1854,1854,0
|
|
20240902,153700,121810209,1854,1854,1854,1854,0
|
|
20240902,153600,121810209,1854,1854,1854,1854,0
|
|
20240902,153500,121810209,1854,1854,1854,1854,0
|
|
20240902,153400,121810209,1854,1854,1854,1854,0
|
|
20240902,153300,121810209,1854,1854,1854,1854,0
|
|
20240902,153200,121810209,1854,1854,1854,1854,0
|
|
20240902,153100,121810209,1854,1854,1854,1854,0
|
|
20240902,153000,121810209,1854,1854,1854,1854,4374
|
|
20240902,152900,113700813,1854,1854,1854,1854,0
|
|
20240902,152800,113700813,1854,1854,1854,1854,0
|
|
20240902,152700,113700813,1854,1854,1854,1854,0
|
|
20240902,152600,113700813,1854,1854,1854,1854,0
|
|
20240902,152500,113700813,1854,1854,1854,1854,0
|
|
20240902,152400,113700813,1854,1854,1854,1854,0
|
|
20240902,152300,113700813,1854,1854,1854,1854,0
|
|
20240902,152200,113700813,1854,1854,1854,1854,0
|
|
20240902,152100,113700813,1854,1854,1854,1854,0
|
|
20240902,152000,113700813,1854,1854,1854,1854,0
|
|
20240902,151900,113700813,1854,1854,1854,1854,110
|
|
20240902,151800,113496873,1855,1855,1855,1855,1100
|
|
20240902,151700,111456373,1858,1858,1858,1858,0
|
|
20240902,151600,111456373,1858,1858,1858,1858,0
|
|
20240902,151500,111456373,1858,1858,1858,1858,0
|
|
20240902,151400,111456373,1858,1858,1858,1858,0
|
|
20240902,151300,111456373,1858,1858,1858,1858,0
|
|
20240902,151200,111456373,1858,1858,1858,1858,0
|
|
20240902,151100,111456373,1858,1858,1858,1858,0
|
|
20240902,151000,111456373,1858,1858,1858,1858,20
|
|
20240902,150900,111419213,1858,1857,1858,1857,100
|
|
20240902,150800,111233503,1857,1857,1857,1857,0
|
|
20240902,150700,111233503,1857,1857,1857,1857,0
|
|
20240902,150600,111233503,1857,1856,1857,1855,605
|
|
20240902,150500,110111001,1856,1856,1856,1856,0
|
|
20240902,150400,110111001,1856,1856,1856,1856,0
|
|
20240902,150300,110111001,1856,1856,1856,1856,383
|
|
20240902,150200,109400153,1856,1856,1856,1856,518
|
|
20240902,150100,108438745,1855,1855,1855,1855,5000
|
|
20240902,150000,99163745,1856,1856,1856,1856,0
|
|
20240902,145900,99163745,1856,1856,1856,1856,96
|
|
20240902,145800,98985569,1856,1856,1856,1856,0
|
|
20240902,145700,98985569,1856,1856,1856,1856,503
|
|
20240902,145600,98052001,1856,1856,1856,1856,0
|
|
20240902,145500,98052001,1856,1856,1856,1856,11
|
|
20240902,145400,98031585,1856,1856,1856,1856,0
|
|
20240902,145300,98031585,1856,1856,1856,1856,8
|
|
20240902,145200,98016737,1856,1856,1856,1856,10
|
|
20240902,145100,97998177,1855,1855,1855,1855,0
|
|
20240902,145000,97998177,1855,1855,1855,1855,0
|
|
20240902,144900,97998177,1855,1855,1855,1855,0
|
|
20240902,144800,97998177,1855,1855,1855,1855,0
|
|
20240902,144700,97998177,1855,1855,1855,1855,0
|
|
20240902,144600,97998177,1855,1855,1855,1855,69
|
|
20240902,144500,97870182,1855,1855,1855,1855,0
|
|
20240902,144400,97870182,1855,1855,1855,1855,0
|
|
20240902,144300,97870182,1855,1855,1855,1855,2198
|
|
20240902,144200,93792892,1856,1856,1856,1856,0
|
|
20240902,144100,93792892,1856,1856,1856,1856,0
|
|
20240902,144000,93792892,1856,1856,1856,1856,0
|
|
20240902,143900,93792892,1856,1856,1856,1856,0
|
|
20240902,143800,93792892,1856,1856,1856,1856,0
|
|
20240902,143700,93792892,1856,1856,1856,1856,0
|
|
20240902,143600,93792892,1856,1856,1856,1856,0
|
|
20240902,143500,93792892,1856,1856,1856,1856,0
|
|
20240902,143400,93792892,1856,1856,1856,1856,5
|
|
20240902,143300,93783612,1856,1856,1856,1856,48
|
|
20240902,143200,93694524,1856,1856,1856,1856,500
|
|
20240902,143100,92766524,1857,1857,1857,1857,0
|
|
20240902,143000,92766524,1857,1857,1857,1857,100
|
|
20240902,142900,92580824,1855,1855,1855,1855,200
|
|
20240902,142800,92209824,1855,1855,1855,1855,0
|
|
20240902,142700,92209824,1855,1856,1856,1855,303
|
|
20240902,142600,91647459,1855,1855,1855,1855,500
|
|
20240902,142500,90719959,1856,1856,1856,1856,300
|
|
20240902,142400,90163159,1857,1857,1857,1857,96
|
|
20240902,142300,89984887,1857,1857,1857,1857,0
|
|
20240902,142200,89984887,1857,1857,1857,1857,200
|
|
20240902,142100,89613487,1855,1855,1855,1855,0
|
|
20240902,142000,89613487,1855,1855,1855,1855,2
|
|
20240902,141900,89609777,1855,1855,1855,1855,0
|
|
20240902,141800,89609777,1855,1855,1855,1855,3
|
|
20240902,141700,89604212,1855,1856,1856,1855,4854
|
|
20240902,141600,80598979,1857,1857,1857,1857,3
|
|
20240902,141500,80593408,1857,1857,1857,1857,0
|
|
20240902,141400,80593408,1857,1857,1857,1857,0
|
|
20240902,141300,80593408,1857,1857,1857,1857,279
|
|
20240902,141200,80075305,1859,1859,1859,1859,0
|
|
20240902,141100,80075305,1859,1859,1859,1859,0
|
|
20240902,141000,80075305,1859,1859,1859,1859,0
|
|
20240902,140900,80075305,1859,1859,1859,1859,0
|
|
20240902,140800,80075305,1859,1859,1859,1859,0
|
|
20240902,140700,80075305,1859,1859,1859,1859,0
|
|
20240902,140600,80075305,1859,1859,1859,1859,0
|
|
20240902,140500,80075305,1859,1859,1859,1859,0
|
|
20240902,140400,80075305,1859,1859,1859,1859,0
|
|
20240902,140300,80075305,1859,1859,1859,1859,0
|
|
20240902,140200,80075305,1859,1859,1859,1859,0
|
|
20240902,140100,80075305,1859,1859,1859,1859,0
|
|
20240902,140000,80075305,1859,1859,1859,1859,0
|
|
20240902,135900,80075305,1859,1859,1859,1859,0
|
|
20240902,135800,80075305,1859,1859,1859,1859,0
|
|
20240902,135700,80075305,1859,1859,1859,1859,0
|
|
20240902,135600,80075305,1859,1859,1859,1859,0
|
|
20240902,135500,80075305,1859,1859,1859,1859,0
|
|
20240902,135400,80075305,1859,1859,1859,1859,0
|
|
20240902,135300,80075305,1859,1859,1859,1859,0
|
|
20240902,135200,80075305,1859,1859,1859,1859,0
|
|
20240902,135100,80075305,1859,1859,1859,1859,0
|
|
20240902,135000,80075305,1859,1859,1859,1859,0
|
|
20240902,134900,80075305,1859,1859,1859,1859,0
|
|
20240902,134800,80075305,1859,1859,1859,1859,0
|
|
20240902,134700,80075305,1859,1859,1859,1859,0
|
|
20240902,134600,80075305,1859,1859,1859,1859,0
|
|
20240902,134500,80075305,1859,1859,1859,1859,54
|
|
20240902,134400,79974919,1859,1859,1859,1859,2
|
|
20240902,134300,79971201,1859,1859,1859,1859,1
|
|
20240902,134200,79969342,1857,1858,1858,1857,200
|
|
20240902,134100,79597922,1858,1858,1858,1858,3
|
|
20240902,134000,79592348,1858,1858,1858,1858,0
|
|
20240902,133900,79592348,1858,1858,1858,1858,0
|
|
20240902,133800,79592348,1858,1858,1858,1858,0
|
|
20240902,133700,79592348,1858,1858,1858,1858,0
|
|
20240902,133600,79592348,1858,1858,1858,1858,0
|
|
20240902,133500,79592348,1858,1858,1858,1858,0
|
|
20240902,133400,79592348,1858,1858,1858,1858,2
|
|
20240902,133300,79588632,1858,1858,1858,1858,0
|
|
20240902,133200,79588632,1858,1858,1858,1858,0
|
|
20240902,133100,79588632,1858,1858,1858,1858,0
|
|
20240902,133000,79588632,1858,1858,1858,1858,0
|
|
20240902,132900,79588632,1858,1858,1858,1858,0
|
|
20240902,132800,79588632,1858,1858,1858,1858,0
|
|
20240902,132700,79588632,1858,1858,1858,1858,0
|
|
20240902,132600,79588632,1858,1858,1858,1858,1
|
|
20240902,132500,79586774,1857,1857,1857,1857,0
|
|
20240902,132400,79586774,1857,1857,1857,1857,0
|
|
20240902,132300,79586774,1857,1857,1857,1857,0
|
|
20240902,132200,79586774,1857,1857,1857,1857,0
|
|
20240902,132100,79586774,1857,1857,1857,1857,0
|
|
20240902,132000,79586774,1857,1857,1857,1857,0
|
|
20240902,131900,79586774,1857,1857,1857,1857,0
|
|
20240902,131800,79586774,1857,1857,1857,1857,0
|
|
20240902,131700,79586774,1857,1857,1857,1857,0
|
|
20240902,131600,79586774,1857,1857,1857,1857,5
|
|
20240902,131500,79577489,1857,1857,1857,1857,106
|
|
20240902,131400,79380647,1857,1857,1857,1857,0
|
|
20240902,131300,79380647,1857,1857,1857,1857,0
|
|
20240902,131200,79380647,1857,1857,1857,1857,0
|
|
20240902,131100,79380647,1857,1857,1857,1857,353
|
|
20240902,131000,78725126,1859,1859,1859,1859,1
|
|
20240902,130900,78723267,1857,1857,1857,1857,1
|
|
20240902,130800,78721410,1859,1859,1859,1859,0
|
|
20240902,130700,78721410,1859,1857,1859,1857,1159
|
|
20240902,130600,76569087,1859,1859,1859,1859,0
|
|
20240902,130500,76569087,1859,1859,1859,1859,0
|
|
20240902,130400,76569087,1859,1859,1859,1859,0
|
|
20240902,130300,76569087,1859,1859,1859,1859,0
|
|
20240902,130200,76569087,1859,1859,1859,1859,0
|
|
20240902,130100,76569087,1859,1857,1859,1857,1641
|
|
20240902,130000,73519211,1855,1855,1855,1855,39
|
|
20240902,125900,73446866,1857,1857,1857,1857,0
|
|
20240902,125800,73446866,1857,1857,1857,1857,0
|
|
20240902,125700,73446866,1857,1857,1857,1857,3
|
|
20240902,125600,73441295,1857,1857,1857,1857,0
|
|
20240902,125500,73441295,1857,1857,1857,1857,0
|
|
20240902,125400,73441295,1857,1857,1857,1857,0
|
|
20240902,125300,73441295,1857,1857,1857,1857,0
|
|
20240902,125200,73441295,1857,1856,1857,1856,94
|
|
20240902,125100,73266830,1852,1852,1852,1852,300
|
|
20240902,125000,72711230,1853,1854,1854,1853,1509
|
|
20240902,124900,69914544,1856,1856,1856,1856,0
|
|
20240902,124800,69914544,1856,1856,1856,1856,0
|
|
20240902,124700,69914544,1856,1856,1856,1856,0
|
|
20240902,124600,69914544,1856,1856,1856,1856,0
|
|
20240902,124500,69914544,1856,1856,1856,1856,0
|
|
20240902,124400,69914544,1856,1856,1856,1856,0
|
|
20240902,124300,69914544,1856,1856,1856,1856,21
|
|
20240902,124200,69875568,1851,1851,1851,1851,107
|
|
20240902,124100,69677511,1852,1852,1852,1852,3
|
|
20240902,124000,69671955,1852,1852,1852,1852,269
|
|
20240902,123900,69173767,1856,1856,1856,1856,0
|
|
20240902,123800,69173767,1856,1856,1856,1856,0
|
|
20240902,123700,69173767,1856,1856,1856,1856,0
|
|
20240902,123600,69173767,1856,1856,1856,1856,0
|
|
20240902,123500,69173767,1856,1856,1856,1856,8
|
|
20240902,123400,69158919,1856,1856,1856,1856,50
|
|
20240902,123300,69066119,1856,1856,1856,1856,69
|
|
20240902,123200,68938055,1852,1855,1855,1852,338
|
|
20240902,123100,68311076,1854,1854,1854,1854,3
|
|
20240902,123000,68305514,1855,1855,1855,1855,1
|
|
20240902,122900,68303659,1850,1850,1850,1850,0
|
|
20240902,122800,68303659,1850,1850,1850,1850,0
|
|
20240902,122700,68303659,1850,1850,1850,1850,0
|
|
20240902,122600,68303659,1850,1850,1850,1850,0
|
|
20240902,122500,68303659,1850,1850,1850,1850,41
|
|
20240902,122400,68227809,1851,1851,1851,1851,32
|
|
20240902,122300,68168577,1858,1858,1858,1858,0
|
|
20240902,122200,68168577,1858,1858,1858,1858,0
|
|
20240902,122100,68168577,1858,1858,1858,1858,0
|
|
20240902,122000,68168577,1858,1858,1858,1858,2
|
|
20240902,121900,68164861,1850,1850,1850,1850,0
|
|
20240902,121800,68164861,1850,1850,1850,1850,0
|
|
20240902,121700,68164861,1850,1850,1850,1850,1
|
|
20240902,121600,68163011,1858,1858,1858,1858,0
|
|
20240902,121500,68163011,1858,1858,1858,1858,0
|
|
20240902,121400,68163011,1858,1858,1858,1858,0
|
|
20240902,121300,68163011,1858,1858,1858,1858,0
|
|
20240902,121200,68163011,1858,1858,1858,1858,0
|
|
20240902,121100,68163011,1858,1858,1858,1858,0
|
|
20240902,121000,68163011,1858,1858,1858,1858,0
|
|
20240902,120900,68163011,1858,1858,1858,1858,0
|
|
20240902,120800,68163011,1858,1858,1858,1858,0
|
|
20240902,120700,68163011,1858,1858,1858,1858,0
|
|
20240902,120600,68163011,1858,1858,1858,1858,0
|
|
20240902,120500,68163011,1858,1858,1858,1858,0
|
|
20240902,120400,68163011,1858,1858,1858,1858,1
|
|
20240902,120300,68161153,1848,1848,1848,1848,0
|
|
20240902,120200,68161153,1848,1848,1848,1848,0
|
|
20240902,120100,68161153,1848,1848,1848,1848,0
|
|
20240902,120000,68161153,1848,1848,1848,1848,0
|
|
20240902,115900,68161153,1848,1848,1848,1848,0
|
|
20240902,115800,68161153,1848,1848,1848,1848,0
|
|
20240902,115700,68161153,1848,1848,1848,1848,0
|
|
20240902,115600,68161153,1848,1848,1848,1848,0
|
|
20240902,115500,68161153,1848,1848,1848,1848,6
|
|
20240902,115400,68150065,1858,1858,1858,1858,0
|
|
20240902,115300,68150065,1858,1858,1858,1858,0
|
|
20240902,115200,68150065,1858,1858,1858,1858,5
|
|
20240902,115100,68140775,1858,1858,1858,1858,31
|
|
20240902,115000,68083177,1858,1858,1858,1858,1
|
|
20240902,114900,68081319,1852,1852,1852,1852,0
|
|
20240902,114800,68081319,1852,1852,1852,1852,1
|
|
20240902,114700,68079467,1852,1852,1852,1852,0
|
|
20240902,114600,68079467,1852,1852,1852,1852,0
|
|
20240902,114500,68079467,1852,1852,1852,1852,0
|
|
20240902,114400,68079467,1852,1852,1852,1852,1000
|
|
20240902,114300,66227467,1858,1858,1858,1858,0
|
|
20240902,114200,66227467,1858,1858,1858,1858,5
|
|
20240902,114100,66218177,1858,1858,1858,1858,1
|
|
20240902,114000,66216319,1847,1847,1847,1847,0
|
|
20240902,113900,66216319,1847,1847,1847,1847,0
|
|
20240902,113800,66216319,1847,1847,1847,1847,0
|
|
20240902,113700,66216319,1847,1847,1847,1847,0
|
|
20240902,113600,66216319,1847,1847,1847,1847,0
|
|
20240902,113500,66216319,1847,1847,1847,1847,0
|
|
20240902,113400,66216319,1847,1847,1847,1847,0
|
|
20240902,113300,66216319,1847,1847,1847,1847,0
|
|
20240902,113200,66216319,1847,1847,1847,1847,4
|
|
20240902,113100,66208931,1858,1858,1858,1858,1
|
|
20240902,113000,66207073,1849,1849,1849,1849,0
|
|
20240902,112900,66207073,1849,1849,1849,1849,11
|
|
20240902,112800,66186734,1849,1849,1849,1849,0
|
|
20240902,112700,66186734,1849,1849,1849,1849,230
|
|
20240902,112600,65761464,1849,1849,1849,1849,309
|
|
20240902,112500,65190123,1849,1846,1849,1846,2
|
|
20240902,112400,65186428,1846,1846,1846,1846,0
|
|
20240902,112300,65186428,1846,1846,1846,1846,50
|
|
20240902,112200,65094128,1849,1849,1849,1849,6
|
|
20240902,112100,65083034,1849,1849,1849,1849,1
|
|
20240902,112000,65081185,1846,1846,1846,1846,0
|
|
20240902,111900,65081185,1846,1849,1849,1846,5
|
|
20240902,111800,65071946,1849,1849,1849,1849,0
|
|
20240902,111700,65071946,1849,1849,1849,1849,0
|
|
20240902,111600,65071946,1849,1849,1849,1849,1
|
|
20240902,111500,65070097,1847,1847,1847,1847,0
|
|
20240902,111400,65070097,1847,1847,1847,1847,0
|
|
20240902,111300,65070097,1847,1847,1847,1847,0
|
|
20240902,111200,65070097,1847,1847,1847,1847,101
|
|
20240902,111100,64883550,1848,1848,1848,1848,0
|
|
20240902,111000,64883550,1848,1848,1848,1848,15
|
|
20240902,110900,64855830,1848,1848,1848,1848,14
|
|
20240902,110800,64829958,1849,1849,1849,1849,0
|
|
20240902,110700,64829958,1849,1849,1849,1849,0
|
|
20240902,110600,64829958,1849,1847,1849,1847,700
|
|
20240902,110500,63535782,1847,1847,1847,1847,0
|
|
20240902,110400,63535782,1847,1845,1847,1845,2
|
|
20240902,110300,63532090,1846,1846,1846,1846,0
|
|
20240902,110200,63532090,1846,1845,1846,1845,27
|
|
20240902,110100,63482258,1845,1845,1845,1845,0
|
|
20240902,110000,63482258,1845,1845,1845,1845,27
|
|
20240902,105900,63432443,1845,1845,1845,1845,0
|
|
20240902,105800,63432443,1845,1847,1847,1845,1105
|
|
20240902,105700,61393275,1847,1847,1847,1847,10
|
|
20240902,105600,61374805,1847,1848,1848,1847,52
|
|
20240902,105500,61278751,1848,1849,1849,1848,515
|
|
20240902,105400,60326961,1849,1854,1854,1849,7910
|
|
20240902,105300,45676720,1855,1855,1855,1855,0
|
|
20240902,105200,45676720,1855,1855,1855,1855,0
|
|
20240902,105100,45676720,1855,1855,1855,1854,846
|
|
20240902,105000,44108207,1856,1856,1856,1856,1
|
|
20240902,104900,44106351,1856,1856,1856,1856,0
|
|
20240902,104800,44106351,1856,1856,1856,1856,0
|
|
20240902,104700,44106351,1856,1856,1856,1856,93
|
|
20240902,104600,43933743,1860,1860,1860,1860,0
|
|
20240902,104500,43933743,1860,1860,1860,1860,0
|
|
20240902,104400,43933743,1860,1860,1860,1860,20
|
|
20240902,104300,43896543,1860,1860,1860,1860,0
|
|
20240902,104200,43896543,1860,1860,1860,1860,3
|
|
20240902,104100,43890963,1863,1863,1863,1863,0
|
|
20240902,104000,43890963,1863,1863,1863,1863,0
|
|
20240902,103900,43890963,1863,1863,1863,1863,3
|
|
20240902,103800,43885374,1863,1863,1863,1863,0
|
|
20240902,103700,43885374,1863,1860,1863,1860,34
|
|
20240902,103600,43822131,1860,1860,1860,1860,417
|
|
20240902,103500,43046511,1860,1860,1860,1860,1
|
|
20240902,103400,43044651,1855,1855,1855,1855,51
|
|
20240902,103300,42950046,1855,1855,1855,1855,0
|
|
20240902,103200,42950046,1855,1855,1855,1855,500
|
|
20240902,103100,42022546,1859,1857,1860,1855,803
|
|
20240902,103000,40532094,1859,1859,1859,1859,2454
|
|
20240902,102900,35970108,1859,1859,1859,1859,0
|
|
20240902,102800,35970108,1859,1859,1859,1859,105
|
|
20240902,102700,35774913,1860,1861,1861,1860,1612
|
|
20240902,102600,32775832,1862,1862,1862,1862,0
|
|
20240902,102500,32775832,1862,1862,1862,1862,0
|
|
20240902,102400,32775832,1862,1862,1862,1862,0
|
|
20240902,102300,32775832,1862,1862,1862,1862,71
|
|
20240902,102200,32643630,1864,1864,1864,1864,3
|
|
20240902,102100,32638038,1864,1864,1864,1864,1
|
|
20240902,102000,32636174,1864,1864,1864,1864,0
|
|
20240902,101900,32636174,1864,1864,1864,1864,0
|
|
20240902,101800,32636174,1864,1864,1864,1864,0
|
|
20240902,101700,32636174,1864,1862,1864,1862,501
|
|
20240902,101600,31703310,1864,1864,1864,1864,105
|
|
20240902,101500,31507590,1864,1862,1864,1862,501
|
|
20240902,101400,30574726,1865,1865,1865,1865,0
|
|
20240902,101300,30574726,1865,1865,1865,1865,0
|
|
20240902,101200,30574726,1865,1862,1865,1862,541
|
|
20240902,101100,29567381,1862,1862,1862,1862,200
|
|
20240902,101000,29194981,1862,1862,1862,1862,0
|
|
20240902,100900,29194981,1862,1862,1862,1862,111
|
|
20240902,100800,28988299,1862,1862,1862,1862,132
|
|
20240902,100700,28742515,1862,1862,1862,1862,2
|
|
20240902,100600,28738791,1862,1862,1862,1862,0
|
|
20240902,100500,28738791,1862,1862,1862,1862,50
|
|
20240902,100400,28645691,1862,1862,1862,1862,124
|
|
20240902,100300,28414803,1862,1862,1862,1862,0
|
|
20240902,100200,28414803,1862,1862,1865,1862,183
|
|
20240902,100100,28074051,1862,1862,1862,1862,112
|
|
20240902,100000,27865507,1861,1861,1861,1861,0
|
|
20240902,095900,27865507,1861,1866,1866,1861,1798
|
|
20240902,095800,24516743,1866,1867,1867,1866,679
|
|
20240902,095700,23249260,1868,1868,1868,1868,103
|
|
20240902,095600,23056856,1870,1871,1871,1870,164
|
|
20240902,095500,22750146,1870,1876,1876,1870,1653
|
|
20240902,095400,19654368,1876,1879,1879,1876,373
|
|
20240902,095300,18954103,1886,1886,1886,1886,0
|
|
20240902,095200,18954103,1886,1886,1886,1886,993
|
|
20240902,095100,17081305,1886,1886,1886,1886,0
|
|
20240902,095000,17081305,1886,1886,1886,1886,4
|
|
20240902,094900,17073761,1886,1886,1886,1886,0
|
|
20240902,094800,17073761,1886,1886,1886,1886,1
|
|
20240902,094700,17071875,1886,1886,1886,1886,6
|
|
20240902,094600,17060559,1886,1886,1886,1886,3
|
|
20240902,094500,17054901,1886,1886,1886,1886,1
|
|
20240902,094400,17053015,1878,1879,1879,1878,521
|
|
20240902,094300,16074371,1883,1883,1883,1883,3
|
|
20240902,094200,16068722,1886,1886,1886,1886,1
|
|
20240902,094100,16066836,1880,1880,1880,1880,115
|
|
20240902,094000,15850636,1885,1885,1885,1885,0
|
|
20240902,093900,15850636,1885,1885,1885,1885,0
|
|
20240902,093800,15850636,1885,1885,1885,1885,400
|
|
20240902,093700,15096636,1886,1886,1886,1886,1
|
|
20240902,093600,15094750,1880,1886,1886,1880,10
|
|
20240902,093500,15075920,1886,1886,1886,1886,0
|
|
20240902,093400,15075920,1886,1886,1886,1886,0
|
|
20240902,093300,15075920,1886,1886,1886,1886,0
|
|
20240902,093200,15075920,1886,1886,1886,1886,0
|
|
20240902,093100,15075920,1886,1886,1886,1886,0
|
|
20240902,093000,15075920,1886,1886,1886,1886,4
|
|
20240902,092900,15068376,1887,1887,1887,1887,0
|
|
20240902,092800,15068376,1887,1887,1887,1887,0
|
|
20240902,092700,15068376,1887,1887,1887,1887,10
|
|
20240902,092600,15049506,1888,1888,1888,1888,0
|
|
20240902,092500,15049506,1888,1888,1888,1888,0
|
|
20240902,092400,15049506,1888,1888,1888,1888,10
|
|
20240902,092300,15030626,1889,1889,1889,1889,102
|
|
20240902,092200,14837948,1889,1889,1889,1889,20
|
|
20240902,092100,14800168,1878,1878,1878,1878,10
|
|
20240902,092000,14781388,1891,1880,1891,1880,141
|
|
20240902,091900,14516297,1883,1883,1883,1883,30
|
|
20240902,091800,14459807,1884,1884,1884,1884,0
|
|
20240902,091700,14459807,1884,1884,1884,1884,0
|
|
20240902,091600,14459807,1884,1884,1884,1884,0
|
|
20240902,091500,14459807,1884,1884,1884,1884,265
|
|
20240902,091400,13960547,1884,1885,1885,1884,1159
|
|
20240902,091300,11776931,1884,1884,1884,1884,500
|
|
20240902,091200,10834931,1884,1885,1885,1884,1151
|
|
20240902,091100,8666147,1885,1890,1890,1885,328
|
|
20240902,091000,8047762,1899,1899,1899,1899,1
|
|
20240902,090900,8045863,1890,1890,1890,1890,0
|
|
20240902,090800,8045863,1890,1892,1892,1890,762
|
|
20240902,090700,6604787,1892,1892,1892,1892,0
|
|
20240902,090600,6604787,1892,1893,1893,1892,798
|
|
20240902,090500,5094955,1893,1895,1895,1893,297
|
|
20240902,090400,4532370,1901,1901,1901,1901,0
|
|
20240902,090300,4532370,1901,1901,1901,1901,0
|
|
20240902,090200,4532370,1901,1902,1902,1901,243
|
|
20240902,090100,4070224,1890,1890,1890,1890,0
|
|
20240902,090000,4070224,1890,1903,1903,1890,2145
|