677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201400,22238328,1581,1581,1581,1581,290
|
|
20240816,201300,22238328,1581,1581,1581,1581,0
|
|
20240816,201200,22238328,1581,1581,1581,1581,0
|
|
20240816,201100,22238328,1581,1581,1581,1581,0
|
|
20240816,201000,22238328,1581,1581,1581,1581,0
|
|
20240816,200900,22238328,1581,1581,1581,1581,0
|
|
20240816,200800,22238328,1581,1581,1581,1581,0
|
|
20240816,200700,22238328,1581,1581,1581,1581,0
|
|
20240816,200600,22238328,1581,1581,1581,1581,0
|
|
20240816,200500,22238328,1581,1581,1581,1581,0
|
|
20240816,200400,22238328,1581,1581,1581,1581,0
|
|
20240816,200300,22238328,1581,1581,1581,1581,0
|
|
20240816,200200,22238328,1581,1581,1581,1581,0
|
|
20240816,200100,22238328,1581,1581,1581,1581,0
|
|
20240816,200000,22238328,1581,1581,1581,1581,0
|
|
20240816,195900,22238328,1581,1581,1581,1581,0
|
|
20240816,195800,22238328,1581,1581,1581,1581,0
|
|
20240816,195700,22238328,1581,1581,1581,1581,0
|
|
20240816,195600,22238328,1581,1581,1581,1581,0
|
|
20240816,195500,22238328,1581,1581,1581,1581,0
|
|
20240816,195400,22238328,1581,1581,1581,1581,0
|
|
20240816,195300,22238328,1581,1581,1581,1581,0
|
|
20240816,195200,22238328,1581,1581,1581,1581,0
|
|
20240816,195100,22238328,1581,1581,1581,1581,0
|
|
20240816,195000,22238328,1581,1581,1581,1581,0
|
|
20240816,194900,22238328,1581,1581,1581,1581,0
|
|
20240816,194800,22238328,1581,1581,1581,1581,0
|
|
20240816,194700,22238328,1581,1581,1581,1581,0
|
|
20240816,194600,22238328,1581,1581,1581,1581,0
|
|
20240816,194500,22238328,1581,1581,1581,1581,0
|
|
20240816,194400,22238328,1581,1581,1581,1581,290
|
|
20240816,194300,22238328,1581,1581,1581,1581,0
|
|
20240816,194200,22238328,1581,1581,1581,1581,0
|
|
20240816,194100,22238328,1581,1581,1581,1581,0
|
|
20240816,194000,22238328,1581,1581,1581,1581,0
|
|
20240816,193900,22238328,1581,1581,1581,1581,0
|
|
20240816,193800,22238328,1581,1581,1581,1581,0
|
|
20240816,193700,22238328,1581,1581,1581,1581,0
|
|
20240816,193600,22238328,1581,1581,1581,1581,0
|
|
20240816,193500,22238328,1581,1581,1581,1581,0
|
|
20240816,193400,22238328,1581,1581,1581,1581,0
|
|
20240816,193300,22238328,1581,1581,1581,1581,0
|
|
20240816,193200,22238328,1581,1581,1581,1581,0
|
|
20240816,193100,22238328,1581,1581,1581,1581,0
|
|
20240816,193000,22238328,1581,1581,1581,1581,0
|
|
20240816,192900,22238328,1581,1581,1581,1581,0
|
|
20240816,192800,22238328,1581,1581,1581,1581,0
|
|
20240816,192700,22238328,1581,1581,1581,1581,0
|
|
20240816,192600,22238328,1581,1581,1581,1581,0
|
|
20240816,192500,22238328,1581,1581,1581,1581,0
|
|
20240816,192400,22238328,1581,1581,1581,1581,0
|
|
20240816,192300,22238328,1581,1581,1581,1581,0
|
|
20240816,192200,22238328,1581,1581,1581,1581,0
|
|
20240816,192100,22238328,1581,1581,1581,1581,0
|
|
20240816,192000,22238328,1581,1581,1581,1581,0
|
|
20240816,191900,22238328,1581,1581,1581,1581,0
|
|
20240816,191800,22238328,1581,1581,1581,1581,0
|
|
20240816,191700,22238328,1581,1581,1581,1581,0
|
|
20240816,191600,22238328,1581,1581,1581,1581,0
|
|
20240816,191500,22238328,1581,1581,1581,1581,0
|
|
20240816,191400,22238328,1581,1581,1581,1581,290
|
|
20240816,191300,22238328,1581,1581,1581,1581,0
|
|
20240816,191200,22238328,1581,1581,1581,1581,0
|
|
20240816,191100,22238328,1581,1581,1581,1581,0
|
|
20240816,191000,22238328,1581,1581,1581,1581,0
|
|
20240816,190900,22238328,1581,1581,1581,1581,0
|
|
20240816,190800,22238328,1581,1581,1581,1581,0
|
|
20240816,190700,22238328,1581,1581,1581,1581,0
|
|
20240816,190600,22238328,1581,1581,1581,1581,0
|
|
20240816,190500,22238328,1581,1581,1581,1581,0
|
|
20240816,190400,22238328,1581,1581,1581,1581,0
|
|
20240816,190300,22238328,1581,1581,1581,1581,0
|
|
20240816,190200,22238328,1581,1581,1581,1581,0
|
|
20240816,190100,22238328,1581,1581,1581,1581,0
|
|
20240816,190000,22238328,1581,1581,1581,1581,0
|
|
20240816,185900,22238328,1581,1581,1581,1581,0
|
|
20240816,185800,22238328,1581,1581,1581,1581,0
|
|
20240816,185700,22238328,1581,1581,1581,1581,0
|
|
20240816,185600,22238328,1581,1581,1581,1581,0
|
|
20240816,185500,22238328,1581,1581,1581,1581,0
|
|
20240816,185400,22238328,1581,1581,1581,1581,0
|
|
20240816,185300,22238328,1581,1581,1581,1581,0
|
|
20240816,185200,22238328,1581,1581,1581,1581,0
|
|
20240816,185100,22238328,1581,1581,1581,1581,0
|
|
20240816,185000,22238328,1581,1581,1581,1581,0
|
|
20240816,184900,22238328,1581,1581,1581,1581,0
|
|
20240816,184800,22238328,1581,1581,1581,1581,0
|
|
20240816,184700,22238328,1581,1581,1581,1581,0
|
|
20240816,184600,22238328,1581,1581,1581,1581,0
|
|
20240816,184500,22238328,1581,1581,1581,1581,0
|
|
20240816,184400,22238328,1581,1581,1581,1581,290
|
|
20240816,184300,22238328,1581,1581,1581,1581,0
|
|
20240816,184200,22238328,1581,1581,1581,1581,0
|
|
20240816,184100,22238328,1581,1581,1581,1581,0
|
|
20240816,184000,22238328,1581,1581,1581,1581,0
|
|
20240816,183900,22238328,1581,1581,1581,1581,0
|
|
20240816,183800,22238328,1581,1581,1581,1581,0
|
|
20240816,183700,22238328,1581,1581,1581,1581,0
|
|
20240816,183600,22238328,1581,1581,1581,1581,0
|
|
20240816,183500,22238328,1581,1581,1581,1581,0
|
|
20240816,183400,22238328,1581,1581,1581,1581,0
|
|
20240816,183300,22238328,1581,1581,1581,1581,0
|
|
20240816,183200,22238328,1581,1581,1581,1581,0
|
|
20240816,183100,22238328,1581,1581,1581,1581,0
|
|
20240816,183000,22238328,1581,1581,1581,1581,0
|
|
20240816,182900,22238328,1581,1581,1581,1581,0
|
|
20240816,182800,22238328,1581,1581,1581,1581,0
|
|
20240816,182700,22238328,1581,1581,1581,1581,0
|
|
20240816,182600,22238328,1581,1581,1581,1581,0
|
|
20240816,182500,22238328,1581,1581,1581,1581,0
|
|
20240816,182400,22238328,1581,1581,1581,1581,0
|
|
20240816,182300,22238328,1581,1581,1581,1581,0
|
|
20240816,182200,22238328,1581,1581,1581,1581,0
|
|
20240816,182100,22238328,1581,1581,1581,1581,0
|
|
20240816,182000,22238328,1581,1581,1581,1581,0
|
|
20240816,181900,22238328,1581,1581,1581,1581,0
|
|
20240816,181800,22238328,1581,1581,1581,1581,0
|
|
20240816,181700,22238328,1581,1581,1581,1581,0
|
|
20240816,181600,22238328,1581,1581,1581,1581,0
|
|
20240816,181500,22238328,1581,1581,1581,1581,0
|
|
20240816,181400,22238328,1581,1581,1581,1581,290
|
|
20240816,181300,22238328,1581,1581,1581,1581,0
|
|
20240816,181200,22238328,1581,1581,1581,1581,0
|
|
20240816,181100,22238328,1581,1581,1581,1581,0
|
|
20240816,181000,22238328,1581,1581,1581,1581,0
|
|
20240816,180900,22238328,1581,1581,1581,1581,0
|
|
20240816,180800,22238328,1581,1581,1581,1581,0
|
|
20240816,180700,22238328,1581,1581,1581,1581,0
|
|
20240816,180600,22238328,1581,1581,1581,1581,0
|
|
20240816,180500,22238328,1581,1581,1581,1581,0
|
|
20240816,180400,22238328,1581,1581,1581,1581,0
|
|
20240816,180300,22238328,1581,1581,1581,1581,0
|
|
20240816,180200,22238328,1581,1581,1581,1581,0
|
|
20240816,180100,22238328,1581,1581,1581,1581,0
|
|
20240816,180000,22238328,1581,1581,1581,1581,0
|
|
20240816,175900,22238328,1581,1581,1581,1581,0
|
|
20240816,175800,22238328,1581,1581,1581,1581,0
|
|
20240816,175700,22238328,1581,1581,1581,1581,0
|
|
20240816,175600,22238328,1581,1581,1581,1581,0
|
|
20240816,175500,22238328,1581,1581,1581,1581,0
|
|
20240816,175400,22238328,1581,1581,1581,1581,0
|
|
20240816,175300,22238328,1581,1581,1581,1581,0
|
|
20240816,175200,22238328,1581,1581,1581,1581,0
|
|
20240816,175100,22238328,1581,1581,1581,1581,0
|
|
20240816,175000,22238328,1581,1581,1581,1581,0
|
|
20240816,174900,22238328,1581,1581,1581,1581,0
|
|
20240816,174800,22238328,1581,1581,1581,1581,0
|
|
20240816,174700,22238328,1581,1581,1581,1581,0
|
|
20240816,174600,22238328,1581,1581,1581,1581,0
|
|
20240816,174500,22238328,1581,1581,1581,1581,0
|
|
20240816,174400,22238328,1581,1581,1581,1581,290
|
|
20240816,174300,22238328,1581,1581,1581,1581,0
|
|
20240816,174200,22238328,1581,1581,1581,1581,0
|
|
20240816,174100,22238328,1581,1581,1581,1581,0
|
|
20240816,174000,22238328,1581,1581,1581,1581,0
|
|
20240816,173900,22238328,1581,1581,1581,1581,0
|
|
20240816,173800,22238328,1581,1581,1581,1581,0
|
|
20240816,173700,22238328,1581,1581,1581,1581,0
|
|
20240816,173600,22238328,1581,1581,1581,1581,0
|
|
20240816,173500,22238328,1581,1581,1581,1581,0
|
|
20240816,173400,22238328,1581,1581,1581,1581,0
|
|
20240816,173300,22238328,1581,1581,1581,1581,0
|
|
20240816,173200,22238328,1581,1581,1581,1581,0
|
|
20240816,173100,22238328,1581,1581,1581,1581,0
|
|
20240816,173000,22238328,1581,1581,1581,1581,0
|
|
20240816,172900,22238328,1581,1581,1581,1581,0
|
|
20240816,172800,22238328,1581,1581,1581,1581,0
|
|
20240816,172700,22238328,1581,1581,1581,1581,0
|
|
20240816,172600,22238328,1581,1581,1581,1581,0
|
|
20240816,172500,22238328,1581,1581,1581,1581,0
|
|
20240816,172400,22238328,1581,1581,1581,1581,0
|
|
20240816,172300,22238328,1581,1581,1581,1581,0
|
|
20240816,172200,22238328,1581,1581,1581,1581,0
|
|
20240816,172100,22238328,1581,1581,1581,1581,0
|
|
20240816,172000,22238328,1581,1581,1581,1581,0
|
|
20240816,171900,22238328,1581,1581,1581,1581,0
|
|
20240816,171800,22238328,1581,1581,1581,1581,0
|
|
20240816,171700,22238328,1581,1581,1581,1581,0
|
|
20240816,171600,22238328,1581,1581,1581,1581,0
|
|
20240816,171500,22238328,1581,1581,1581,1581,0
|
|
20240816,171400,22238328,1581,1581,1581,1581,290
|
|
20240816,171300,22238328,1581,1581,1581,1581,0
|
|
20240816,171200,22238328,1581,1581,1581,1581,0
|
|
20240816,171100,22238328,1581,1581,1581,1581,0
|
|
20240816,171000,22238328,1581,1581,1581,1581,0
|
|
20240816,170900,22238328,1581,1581,1581,1581,0
|
|
20240816,170800,22238328,1581,1581,1581,1581,0
|
|
20240816,170700,22238328,1581,1581,1581,1581,0
|
|
20240816,170600,22238328,1581,1581,1581,1581,0
|
|
20240816,170500,22238328,1581,1581,1581,1581,0
|
|
20240816,170400,22238328,1581,1581,1581,1581,0
|
|
20240816,170300,22238328,1581,1581,1581,1581,0
|
|
20240816,170200,22238328,1581,1581,1581,1581,0
|
|
20240816,170100,22238328,1581,1581,1581,1581,0
|
|
20240816,170000,22238328,1581,1581,1581,1581,0
|
|
20240816,165900,22238328,1581,1581,1581,1581,0
|
|
20240816,165800,22238328,1581,1581,1581,1581,0
|
|
20240816,165700,22238328,1581,1581,1581,1581,0
|
|
20240816,165600,22238328,1581,1581,1581,1581,0
|
|
20240816,165500,22238328,1581,1581,1581,1581,0
|
|
20240816,165400,22238328,1581,1581,1581,1581,0
|
|
20240816,165300,22238328,1581,1581,1581,1581,0
|
|
20240816,165200,22238328,1581,1581,1581,1581,0
|
|
20240816,165100,22238328,1581,1581,1581,1581,0
|
|
20240816,165000,22238328,1581,1581,1581,1581,0
|
|
20240816,164900,22238328,1581,1581,1581,1581,0
|
|
20240816,164800,22238328,1581,1581,1581,1581,0
|
|
20240816,164700,22238328,1581,1581,1581,1581,0
|
|
20240816,164600,22238328,1581,1581,1581,1581,0
|
|
20240816,164500,22238328,1581,1581,1581,1581,0
|
|
20240816,164400,22238328,1581,1581,1581,1581,290
|
|
20240816,164300,22238328,1581,1581,1581,1581,0
|
|
20240816,164200,22238328,1581,1581,1581,1581,0
|
|
20240816,164100,22238328,1581,1581,1581,1581,0
|
|
20240816,164000,22238328,1581,1581,1581,1581,0
|
|
20240816,163900,22238328,1581,1581,1581,1581,0
|
|
20240816,163800,22238328,1581,1581,1581,1581,0
|
|
20240816,163700,22238328,1581,1581,1581,1581,0
|
|
20240816,163600,22238328,1581,1581,1581,1581,0
|
|
20240816,163500,22238328,1581,1581,1581,1581,0
|
|
20240816,163400,22238328,1581,1581,1581,1581,0
|
|
20240816,163300,22238328,1581,1581,1581,1581,0
|
|
20240816,163200,22238328,1581,1581,1581,1581,0
|
|
20240816,163100,22238328,1581,1581,1581,1581,0
|
|
20240816,163000,22238328,1581,1581,1581,1581,0
|
|
20240816,162900,22238328,1581,1581,1581,1581,0
|
|
20240816,162800,22238328,1581,1581,1581,1581,0
|
|
20240816,162700,22238328,1581,1581,1581,1581,0
|
|
20240816,162600,22238328,1581,1581,1581,1581,0
|
|
20240816,162500,22238328,1581,1581,1581,1581,0
|
|
20240816,162400,22238328,1581,1581,1581,1581,0
|
|
20240816,162300,22238328,1581,1581,1581,1581,0
|
|
20240816,162200,22238328,1581,1581,1581,1581,0
|
|
20240816,162100,22238328,1581,1581,1581,1581,0
|
|
20240816,162000,22238328,1581,1581,1581,1581,0
|
|
20240816,161900,22238328,1581,1581,1581,1581,0
|
|
20240816,161800,22238328,1581,1581,1581,1581,0
|
|
20240816,161700,22238328,1581,1581,1581,1581,0
|
|
20240816,161600,22238328,1581,1581,1581,1581,0
|
|
20240816,161500,22238328,1581,1581,1581,1581,0
|
|
20240816,161400,22238328,1581,1581,1581,1581,290
|
|
20240816,161300,22238328,1581,1581,1581,1581,0
|
|
20240816,161200,22238328,1581,1581,1581,1581,0
|
|
20240816,161100,22238328,1581,1581,1581,1581,0
|
|
20240816,161000,22238328,1581,1581,1581,1581,0
|
|
20240816,160900,22238328,1581,1581,1581,1581,0
|
|
20240816,160800,22238328,1581,1581,1581,1581,0
|
|
20240816,160700,22238328,1581,1581,1581,1581,0
|
|
20240816,160600,22238328,1581,1581,1581,1581,0
|
|
20240816,160500,22238328,1581,1581,1581,1581,0
|
|
20240816,160400,22238328,1581,1581,1581,1581,0
|
|
20240816,160300,22238328,1581,1581,1581,1581,0
|
|
20240816,160200,22238328,1581,1581,1581,1581,0
|
|
20240816,160100,22238328,1581,1581,1581,1581,0
|
|
20240816,160000,22238328,1581,1581,1581,1581,0
|
|
20240816,155900,22238328,1581,1581,1581,1581,0
|
|
20240816,155800,22238328,1581,1581,1581,1581,0
|
|
20240816,155700,22238328,1581,1581,1581,1581,0
|
|
20240816,155600,22238328,1581,1581,1581,1581,0
|
|
20240816,155500,22238328,1581,1581,1581,1581,0
|
|
20240816,155400,22238328,1581,1581,1581,1581,0
|
|
20240816,155300,22238328,1581,1581,1581,1581,0
|
|
20240816,155200,22238328,1581,1581,1581,1581,0
|
|
20240816,155100,22238328,1581,1581,1581,1581,0
|
|
20240816,155000,22238328,1581,1581,1581,1581,0
|
|
20240816,154900,22238328,1581,1581,1581,1581,0
|
|
20240816,154800,22238328,1581,1581,1581,1581,0
|
|
20240816,154700,22238328,1581,1581,1581,1581,0
|
|
20240816,154600,22238328,1581,1581,1581,1581,0
|
|
20240816,154500,22238328,1581,1581,1581,1581,0
|
|
20240816,154400,22238328,1581,1581,1581,1581,290
|
|
20240816,154300,22238328,1581,1581,1581,1581,0
|
|
20240816,154200,22238328,1581,1581,1581,1581,0
|
|
20240816,154100,22238328,1581,1581,1581,1581,0
|
|
20240816,154000,22238328,1581,1581,1581,1581,0
|
|
20240816,153900,22238328,1581,1581,1581,1581,0
|
|
20240816,153800,22238328,1581,1581,1581,1581,0
|
|
20240816,153700,22238328,1581,1581,1581,1581,0
|
|
20240816,153600,22238328,1581,1581,1581,1581,0
|
|
20240816,153500,22238328,1581,1581,1581,1581,0
|
|
20240816,153400,22238328,1581,1581,1581,1581,0
|
|
20240816,153300,22238328,1581,1581,1581,1581,0
|
|
20240816,153200,22238328,1581,1581,1581,1581,0
|
|
20240816,153100,22238328,1581,1581,1581,1581,0
|
|
20240816,153000,22238328,1581,1581,1581,1581,290
|
|
20240816,152900,21779838,1553,1553,1553,1553,0
|
|
20240816,152800,21779838,1553,1553,1553,1553,0
|
|
20240816,152700,21779838,1553,1553,1553,1553,0
|
|
20240816,152600,21779838,1553,1553,1553,1553,0
|
|
20240816,152500,21779838,1553,1553,1553,1553,0
|
|
20240816,152400,21779838,1553,1553,1553,1553,0
|
|
20240816,152300,21779838,1553,1553,1553,1553,0
|
|
20240816,152200,21779838,1553,1553,1553,1553,0
|
|
20240816,152100,21779838,1553,1553,1553,1553,0
|
|
20240816,152000,21779838,1553,1553,1553,1553,0
|
|
20240816,151900,21779838,1553,1551,1553,1551,77
|
|
20240816,151800,21660389,1553,1553,1553,1553,0
|
|
20240816,151700,21660389,1553,1553,1553,1553,0
|
|
20240816,151600,21660389,1553,1553,1553,1553,0
|
|
20240816,151500,21660389,1553,1553,1553,1553,11
|
|
20240816,151400,21643306,1553,1553,1553,1553,0
|
|
20240816,151300,21643306,1553,1553,1553,1553,0
|
|
20240816,151200,21643306,1553,1553,1553,1553,0
|
|
20240816,151100,21643306,1553,1553,1553,1553,1
|
|
20240816,151000,21641753,1553,1553,1553,1553,4
|
|
20240816,150900,21635541,1553,1553,1553,1553,18
|
|
20240816,150800,21607587,1553,1553,1553,1553,0
|
|
20240816,150700,21607587,1553,1553,1553,1553,11
|
|
20240816,150600,21590504,1553,1553,1553,1553,0
|
|
20240816,150500,21590504,1553,1553,1553,1553,0
|
|
20240816,150400,21590504,1553,1553,1553,1553,0
|
|
20240816,150300,21590504,1553,1553,1553,1553,36
|
|
20240816,150200,21534596,1553,1553,1553,1553,0
|
|
20240816,150100,21534596,1553,1553,1553,1553,0
|
|
20240816,150000,21534596,1553,1553,1553,1553,11
|
|
20240816,145900,21517513,1553,1553,1553,1553,0
|
|
20240816,145800,21517513,1553,1553,1553,1553,0
|
|
20240816,145700,21517513,1553,1553,1553,1553,0
|
|
20240816,145600,21517513,1553,1553,1553,1553,12
|
|
20240816,145500,21498877,1553,1553,1553,1553,0
|
|
20240816,145400,21498877,1553,1553,1553,1553,0
|
|
20240816,145300,21498877,1553,1553,1553,1553,0
|
|
20240816,145200,21498877,1553,1553,1553,1553,12
|
|
20240816,145100,21480241,1553,1553,1553,1553,0
|
|
20240816,145000,21480241,1553,1553,1553,1553,0
|
|
20240816,144900,21480241,1553,1553,1553,1553,0
|
|
20240816,144800,21480241,1553,1553,1553,1553,15
|
|
20240816,144700,21456946,1553,1553,1553,1553,12
|
|
20240816,144600,21438310,1553,1553,1553,1553,62
|
|
20240816,144500,21342024,1553,1555,1555,1553,977
|
|
20240816,144400,19824639,1555,1555,1555,1555,11
|
|
20240816,144300,19807534,1554,1556,1556,1554,170
|
|
20240816,144200,19543186,1556,1556,1556,1556,0
|
|
20240816,144100,19543186,1556,1556,1556,1556,110
|
|
20240816,144000,19372026,1556,1556,1556,1556,0
|
|
20240816,143900,19372026,1556,1556,1556,1556,0
|
|
20240816,143800,19372026,1556,1556,1556,1556,0
|
|
20240816,143700,19372026,1556,1556,1556,1556,0
|
|
20240816,143600,19372026,1556,1556,1556,1556,0
|
|
20240816,143500,19372026,1556,1556,1556,1556,18
|
|
20240816,143400,19344018,1556,1556,1556,1556,0
|
|
20240816,143300,19344018,1556,1556,1556,1556,0
|
|
20240816,143200,19344018,1556,1556,1556,1556,24
|
|
20240816,143100,19306674,1557,1557,1557,1557,0
|
|
20240816,143000,19306674,1557,1557,1557,1557,0
|
|
20240816,142900,19306674,1557,1557,1557,1557,0
|
|
20240816,142800,19306674,1557,1557,1557,1557,0
|
|
20240816,142700,19306674,1557,1557,1557,1557,0
|
|
20240816,142600,19306674,1557,1557,1557,1557,1000
|
|
20240816,142500,17749674,1557,1557,1557,1557,0
|
|
20240816,142400,17749674,1557,1557,1557,1557,0
|
|
20240816,142300,17749674,1557,1557,1557,1557,0
|
|
20240816,142200,17749674,1557,1557,1557,1557,0
|
|
20240816,142100,17749674,1557,1557,1557,1557,0
|
|
20240816,142000,17749674,1557,1557,1557,1557,0
|
|
20240816,141900,17749674,1557,1557,1557,1557,0
|
|
20240816,141800,17749674,1557,1557,1557,1557,0
|
|
20240816,141700,17749674,1557,1557,1557,1557,0
|
|
20240816,141600,17749674,1557,1557,1557,1557,9
|
|
20240816,141500,17735661,1555,1555,1555,1555,0
|
|
20240816,141400,17735661,1555,1555,1555,1555,0
|
|
20240816,141300,17735661,1555,1555,1555,1555,0
|
|
20240816,141200,17735661,1555,1555,1555,1555,0
|
|
20240816,141100,17735661,1555,1555,1555,1555,0
|
|
20240816,141000,17735661,1555,1555,1555,1555,0
|
|
20240816,140900,17735661,1555,1555,1555,1555,0
|
|
20240816,140800,17735661,1555,1555,1555,1555,0
|
|
20240816,140700,17735661,1555,1555,1555,1555,0
|
|
20240816,140600,17735661,1555,1555,1555,1555,0
|
|
20240816,140500,17735661,1555,1555,1555,1555,0
|
|
20240816,140400,17735661,1555,1555,1555,1555,0
|
|
20240816,140300,17735661,1555,1555,1555,1555,0
|
|
20240816,140200,17735661,1555,1555,1555,1555,0
|
|
20240816,140100,17735661,1555,1555,1555,1555,0
|
|
20240816,140000,17735661,1555,1555,1555,1555,0
|
|
20240816,135900,17735661,1555,1555,1555,1555,0
|
|
20240816,135800,17735661,1555,1555,1555,1555,0
|
|
20240816,135700,17735661,1555,1555,1555,1555,0
|
|
20240816,135600,17735661,1555,1555,1555,1555,0
|
|
20240816,135500,17735661,1555,1555,1555,1555,0
|
|
20240816,135400,17735661,1555,1555,1555,1555,0
|
|
20240816,135300,17735661,1555,1555,1555,1555,0
|
|
20240816,135200,17735661,1555,1555,1555,1555,0
|
|
20240816,135100,17735661,1555,1555,1555,1555,0
|
|
20240816,135000,17735661,1555,1555,1555,1555,0
|
|
20240816,134900,17735661,1555,1555,1555,1555,0
|
|
20240816,134800,17735661,1555,1555,1555,1555,0
|
|
20240816,134700,17735661,1555,1555,1555,1555,0
|
|
20240816,134600,17735661,1555,1555,1555,1555,0
|
|
20240816,134500,17735661,1555,1565,1565,1555,990
|
|
20240816,134400,16189111,1568,1568,1568,1568,0
|
|
20240816,134300,16189111,1568,1568,1568,1568,0
|
|
20240816,134200,16189111,1568,1568,1568,1568,0
|
|
20240816,134100,16189111,1568,1568,1568,1568,0
|
|
20240816,134000,16189111,1568,1568,1568,1568,0
|
|
20240816,133900,16189111,1568,1568,1568,1568,0
|
|
20240816,133800,16189111,1568,1568,1568,1568,0
|
|
20240816,133700,16189111,1568,1568,1568,1568,0
|
|
20240816,133600,16189111,1568,1568,1568,1568,0
|
|
20240816,133500,16189111,1568,1568,1568,1568,0
|
|
20240816,133400,16189111,1568,1568,1568,1568,0
|
|
20240816,133300,16189111,1568,1568,1568,1568,0
|
|
20240816,133200,16189111,1568,1568,1568,1568,0
|
|
20240816,133100,16189111,1568,1568,1568,1568,0
|
|
20240816,133000,16189111,1568,1568,1568,1568,0
|
|
20240816,132900,16189111,1568,1568,1568,1568,0
|
|
20240816,132800,16189111,1568,1568,1568,1568,6
|
|
20240816,132700,16179703,1568,1568,1568,1568,0
|
|
20240816,132600,16179703,1568,1568,1568,1568,0
|
|
20240816,132500,16179703,1568,1568,1568,1568,0
|
|
20240816,132400,16179703,1568,1568,1568,1568,0
|
|
20240816,132300,16179703,1568,1568,1568,1568,24
|
|
20240816,132200,16142071,1566,1566,1566,1566,0
|
|
20240816,132100,16142071,1566,1566,1566,1566,0
|
|
20240816,132000,16142071,1566,1566,1566,1566,0
|
|
20240816,131900,16142071,1566,1566,1566,1566,0
|
|
20240816,131800,16142071,1566,1566,1566,1566,90
|
|
20240816,131700,16001131,1566,1566,1566,1566,0
|
|
20240816,131600,16001131,1566,1566,1566,1566,0
|
|
20240816,131500,16001131,1566,1566,1566,1566,0
|
|
20240816,131400,16001131,1566,1566,1566,1566,0
|
|
20240816,131300,16001131,1566,1566,1566,1566,0
|
|
20240816,131200,16001131,1566,1566,1566,1566,0
|
|
20240816,131100,16001131,1566,1566,1566,1566,0
|
|
20240816,131000,16001131,1566,1566,1566,1566,0
|
|
20240816,130900,16001131,1566,1566,1566,1566,0
|
|
20240816,130800,16001131,1566,1566,1566,1566,0
|
|
20240816,130700,16001131,1566,1566,1566,1566,0
|
|
20240816,130600,16001131,1566,1566,1566,1566,0
|
|
20240816,130500,16001131,1566,1566,1566,1566,0
|
|
20240816,130400,16001131,1566,1566,1566,1566,0
|
|
20240816,130300,16001131,1566,1566,1566,1566,0
|
|
20240816,130200,16001131,1566,1566,1566,1566,0
|
|
20240816,130100,16001131,1566,1566,1566,1566,0
|
|
20240816,130000,16001131,1566,1566,1566,1566,0
|
|
20240816,125900,16001131,1566,1566,1566,1566,0
|
|
20240816,125800,16001131,1566,1566,1566,1566,0
|
|
20240816,125700,16001131,1566,1566,1566,1566,20
|
|
20240816,125600,15969811,1566,1566,1566,1566,0
|
|
20240816,125500,15969811,1566,1566,1566,1566,0
|
|
20240816,125400,15969811,1566,1566,1566,1566,1
|
|
20240816,125300,15968245,1566,1566,1566,1566,0
|
|
20240816,125200,15968245,1566,1566,1566,1566,0
|
|
20240816,125100,15968245,1566,1566,1566,1566,0
|
|
20240816,125000,15968245,1566,1566,1566,1566,0
|
|
20240816,124900,15968245,1566,1566,1566,1566,0
|
|
20240816,124800,15968245,1566,1566,1566,1566,0
|
|
20240816,124700,15968245,1566,1566,1566,1566,0
|
|
20240816,124600,15968245,1566,1566,1566,1566,0
|
|
20240816,124500,15968245,1566,1566,1566,1566,0
|
|
20240816,124400,15968245,1566,1572,1572,1566,33
|
|
20240816,124300,15916561,1578,1578,1578,1578,2
|
|
20240816,124200,15913405,1586,1586,1586,1586,0
|
|
20240816,124100,15913405,1586,1586,1586,1586,0
|
|
20240816,124000,15913405,1586,1586,1586,1586,0
|
|
20240816,123900,15913405,1586,1586,1586,1586,0
|
|
20240816,123800,15913405,1586,1586,1586,1586,0
|
|
20240816,123700,15913405,1586,1586,1586,1586,0
|
|
20240816,123600,15913405,1586,1586,1586,1586,0
|
|
20240816,123500,15913405,1586,1586,1586,1586,0
|
|
20240816,123400,15913405,1586,1586,1586,1586,0
|
|
20240816,123300,15913405,1586,1586,1586,1586,0
|
|
20240816,123200,15913405,1586,1586,1586,1586,0
|
|
20240816,123100,15913405,1586,1586,1586,1586,0
|
|
20240816,123000,15913405,1586,1586,1586,1586,0
|
|
20240816,122900,15913405,1586,1586,1586,1586,0
|
|
20240816,122800,15913405,1586,1586,1586,1586,0
|
|
20240816,122700,15913405,1586,1586,1586,1586,0
|
|
20240816,122600,15913405,1586,1586,1586,1586,0
|
|
20240816,122500,15913405,1586,1586,1586,1586,0
|
|
20240816,122400,15913405,1586,1586,1586,1586,0
|
|
20240816,122300,15913405,1586,1586,1586,1586,0
|
|
20240816,122200,15913405,1586,1586,1586,1586,0
|
|
20240816,122100,15913405,1586,1586,1586,1586,0
|
|
20240816,122000,15913405,1586,1586,1586,1586,0
|
|
20240816,121900,15913405,1586,1586,1586,1586,0
|
|
20240816,121800,15913405,1586,1586,1586,1586,0
|
|
20240816,121700,15913405,1586,1586,1586,1586,0
|
|
20240816,121600,15913405,1586,1586,1586,1586,0
|
|
20240816,121500,15913405,1586,1586,1586,1586,0
|
|
20240816,121400,15913405,1586,1586,1586,1586,0
|
|
20240816,121300,15913405,1586,1586,1586,1586,0
|
|
20240816,121200,15913405,1586,1586,1586,1586,0
|
|
20240816,121100,15913405,1586,1586,1586,1586,0
|
|
20240816,121000,15913405,1586,1586,1586,1586,0
|
|
20240816,120900,15913405,1586,1586,1586,1586,0
|
|
20240816,120800,15913405,1586,1586,1586,1586,0
|
|
20240816,120700,15913405,1586,1586,1586,1586,0
|
|
20240816,120600,15913405,1586,1586,1586,1586,0
|
|
20240816,120500,15913405,1586,1586,1586,1586,0
|
|
20240816,120400,15913405,1586,1586,1586,1586,0
|
|
20240816,120300,15913405,1586,1586,1586,1586,0
|
|
20240816,120200,15913405,1586,1586,1586,1586,0
|
|
20240816,120100,15913405,1586,1586,1586,1586,0
|
|
20240816,120000,15913405,1586,1586,1586,1586,95
|
|
20240816,115900,15762735,1586,1586,1586,1586,5
|
|
20240816,115800,15754805,1586,1586,1586,1586,0
|
|
20240816,115700,15754805,1586,1586,1586,1586,0
|
|
20240816,115600,15754805,1586,1586,1586,1586,0
|
|
20240816,115500,15754805,1586,1586,1586,1586,0
|
|
20240816,115400,15754805,1586,1586,1586,1586,0
|
|
20240816,115300,15754805,1586,1586,1586,1586,50
|
|
20240816,115200,15675505,1586,1586,1586,1586,0
|
|
20240816,115100,15675505,1586,1586,1586,1586,0
|
|
20240816,115000,15675505,1586,1586,1586,1586,1
|
|
20240816,114900,15673919,1594,1594,1594,1594,0
|
|
20240816,114800,15673919,1594,1594,1594,1594,0
|
|
20240816,114700,15673919,1594,1594,1594,1594,0
|
|
20240816,114600,15673919,1594,1594,1594,1594,0
|
|
20240816,114500,15673919,1594,1594,1594,1594,0
|
|
20240816,114400,15673919,1594,1594,1594,1594,0
|
|
20240816,114300,15673919,1594,1594,1594,1594,0
|
|
20240816,114200,15673919,1594,1594,1594,1594,0
|
|
20240816,114100,15673919,1594,1594,1594,1594,0
|
|
20240816,114000,15673919,1594,1594,1594,1594,0
|
|
20240816,113900,15673919,1594,1594,1594,1594,200
|
|
20240816,113800,15355119,1595,1595,1595,1595,0
|
|
20240816,113700,15355119,1595,1595,1595,1595,0
|
|
20240816,113600,15355119,1595,1595,1595,1595,0
|
|
20240816,113500,15355119,1595,1580,1595,1580,1412
|
|
20240816,113400,13105640,1553,1553,1553,1553,0
|
|
20240816,113300,13105640,1553,1553,1553,1553,0
|
|
20240816,113200,13105640,1553,1553,1553,1553,0
|
|
20240816,113100,13105640,1553,1553,1553,1553,0
|
|
20240816,113000,13105640,1553,1553,1553,1553,0
|
|
20240816,112900,13105640,1553,1553,1553,1553,0
|
|
20240816,112800,13105640,1553,1553,1553,1553,0
|
|
20240816,112700,13105640,1553,1553,1553,1553,0
|
|
20240816,112600,13105640,1553,1553,1553,1553,0
|
|
20240816,112500,13105640,1553,1553,1553,1553,0
|
|
20240816,112400,13105640,1553,1553,1553,1553,0
|
|
20240816,112300,13105640,1553,1553,1553,1553,0
|
|
20240816,112200,13105640,1553,1553,1553,1553,0
|
|
20240816,112100,13105640,1553,1590,1590,1553,510
|
|
20240816,112000,12308903,1590,1590,1590,1590,0
|
|
20240816,111900,12308903,1590,1590,1590,1590,0
|
|
20240816,111800,12308903,1590,1590,1590,1590,30
|
|
20240816,111700,12261203,1593,1593,1593,1593,0
|
|
20240816,111600,12261203,1593,1593,1593,1593,0
|
|
20240816,111500,12261203,1593,1593,1593,1593,0
|
|
20240816,111400,12261203,1593,1593,1593,1593,0
|
|
20240816,111300,12261203,1593,1593,1593,1593,0
|
|
20240816,111200,12261203,1593,1593,1593,1593,0
|
|
20240816,111100,12261203,1593,1593,1593,1593,0
|
|
20240816,111000,12261203,1593,1593,1593,1593,12
|
|
20240816,110900,12242087,1594,1594,1594,1594,0
|
|
20240816,110800,12242087,1594,1591,1594,1591,260
|
|
20240816,110700,11827757,1590,1590,1590,1590,145
|
|
20240816,110600,11597207,1590,1589,1590,1589,136
|
|
20240816,110500,11380977,1590,1590,1590,1590,0
|
|
20240816,110400,11380977,1590,1590,1590,1590,0
|
|
20240816,110300,11380977,1590,1589,1590,1589,130
|
|
20240816,110200,11174287,1579,1579,1579,1579,30
|
|
20240816,110100,11126917,1590,1588,1590,1588,149
|
|
20240816,110000,10890039,1590,1590,1590,1590,0
|
|
20240816,105900,10890039,1590,1588,1590,1588,129
|
|
20240816,105800,10684971,1588,1588,1588,1588,1
|
|
20240816,105700,10683383,1590,1590,1590,1590,0
|
|
20240816,105600,10683383,1590,1583,1590,1583,129
|
|
20240816,105500,10478846,1587,1587,1587,1587,0
|
|
20240816,105400,10478846,1587,1587,1587,1587,130
|
|
20240816,105300,10272536,1587,1587,1587,1587,0
|
|
20240816,105200,10272536,1587,1587,1587,1587,159
|
|
20240816,105100,10020203,1587,1587,1587,1587,0
|
|
20240816,105000,10020203,1587,1587,1587,1587,129
|
|
20240816,104900,9815480,1588,1588,1588,1588,20
|
|
20240816,104800,9783720,1590,1575,1590,1575,1000
|
|
20240816,104700,8197143,1575,1573,1575,1573,125
|
|
20240816,104600,8000364,1573,1573,1573,1573,0
|
|
20240816,104500,8000364,1573,1573,1573,1573,0
|
|
20240816,104400,8000364,1573,1573,1573,1573,0
|
|
20240816,104300,8000364,1573,1573,1573,1573,0
|
|
20240816,104200,8000364,1573,1573,1573,1573,164
|
|
20240816,104100,7742392,1575,1575,1575,1575,0
|
|
20240816,104000,7742392,1575,1575,1575,1575,0
|
|
20240816,103900,7742392,1575,1560,1575,1560,149
|
|
20240816,103800,7509327,1560,1560,1560,1560,0
|
|
20240816,103700,7509327,1560,1559,1560,1559,148
|
|
20240816,103600,7278505,1559,1559,1559,1559,0
|
|
20240816,103500,7278505,1559,1559,1559,1559,149
|
|
20240816,103400,7046214,1560,1560,1560,1560,0
|
|
20240816,103300,7046214,1560,1560,1560,1560,0
|
|
20240816,103200,7046214,1560,1555,1560,1555,150
|
|
20240816,103100,6812498,1555,1555,1555,1555,0
|
|
20240816,103000,6812498,1555,1555,1555,1555,187
|
|
20240816,102900,6521713,1555,1555,1555,1555,0
|
|
20240816,102800,6521713,1555,1555,1555,1555,149
|
|
20240816,102700,6290018,1555,1555,1555,1555,0
|
|
20240816,102600,6290018,1555,1555,1555,1555,149
|
|
20240816,102500,6058323,1555,1555,1555,1555,0
|
|
20240816,102400,6058323,1555,1555,1555,1555,0
|
|
20240816,102300,6058323,1555,1554,1555,1554,149
|
|
20240816,102200,5826644,1555,1555,1555,1555,0
|
|
20240816,102100,5826644,1555,1554,1555,1554,150
|
|
20240816,102000,5593396,1555,1555,1555,1555,0
|
|
20240816,101900,5593396,1555,1554,1555,1554,173
|
|
20240816,101800,5324428,1555,1555,1555,1555,0
|
|
20240816,101700,5324428,1555,1555,1555,1555,0
|
|
20240816,101600,5324428,1555,1554,1555,1554,143
|
|
20240816,101500,5102126,1554,1554,1554,1554,0
|
|
20240816,101400,5102126,1554,1554,1554,1554,149
|
|
20240816,101300,4870580,1555,1555,1555,1555,0
|
|
20240816,101200,4870580,1555,1554,1555,1554,149
|
|
20240816,101100,4638957,1554,1554,1554,1554,0
|
|
20240816,101000,4638957,1554,1554,1554,1554,149
|
|
20240816,100900,4407411,1554,1554,1554,1554,0
|
|
20240816,100800,4407411,1554,1554,1554,1554,0
|
|
20240816,100700,4407411,1554,1554,1554,1554,145
|
|
20240816,100600,4182081,1554,1554,1554,1554,0
|
|
20240816,100500,4182081,1554,1554,1554,1554,0
|
|
20240816,100400,4182081,1554,1554,1554,1554,0
|
|
20240816,100300,4182081,1554,1554,1554,1554,0
|
|
20240816,100200,4182081,1554,1554,1554,1554,0
|
|
20240816,100100,4182081,1554,1554,1554,1554,148
|
|
20240816,100000,3952089,1554,1554,1554,1554,0
|
|
20240816,095900,3952089,1554,1554,1554,1554,120
|
|
20240816,095800,3765609,1554,1554,1554,1554,0
|
|
20240816,095700,3765609,1554,1554,1554,1554,121
|
|
20240816,095600,3577575,1554,1554,1554,1554,0
|
|
20240816,095500,3577575,1554,1554,1554,1554,0
|
|
20240816,095400,3577575,1554,1554,1554,1554,120
|
|
20240816,095300,3391095,1554,1554,1554,1554,0
|
|
20240816,095200,3391095,1554,1554,1554,1554,121
|
|
20240816,095100,3203061,1554,1554,1554,1554,0
|
|
20240816,095000,3203061,1554,1553,1554,1553,121
|
|
20240816,094900,3015045,1553,1553,1553,1553,0
|
|
20240816,094800,3015045,1553,1553,1553,1553,124
|
|
20240816,094700,2822473,1553,1553,1553,1553,1
|
|
20240816,094600,2820920,1554,1554,1554,1554,0
|
|
20240816,094500,2820920,1554,1552,1554,1552,235
|
|
20240816,094400,2456134,1544,1544,1544,1544,0
|
|
20240816,094300,2456134,1544,1544,1544,1544,0
|
|
20240816,094200,2456134,1544,1544,1544,1544,0
|
|
20240816,094100,2456134,1544,1544,1544,1544,0
|
|
20240816,094000,2456134,1544,1544,1544,1544,0
|
|
20240816,093900,2456134,1544,1544,1544,1544,5
|
|
20240816,093800,2448414,1544,1544,1544,1544,0
|
|
20240816,093700,2448414,1544,1544,1544,1544,0
|
|
20240816,093600,2448414,1544,1544,1544,1544,0
|
|
20240816,093500,2448414,1544,1544,1544,1544,0
|
|
20240816,093400,2448414,1544,1544,1544,1544,0
|
|
20240816,093300,2448414,1544,1544,1544,1544,0
|
|
20240816,093200,2448414,1544,1544,1544,1544,0
|
|
20240816,093100,2448414,1544,1544,1544,1544,0
|
|
20240816,093000,2448414,1544,1544,1544,1544,0
|
|
20240816,092900,2448414,1544,1544,1544,1544,0
|
|
20240816,092800,2448414,1544,1544,1544,1544,0
|
|
20240816,092700,2448414,1544,1544,1544,1544,0
|
|
20240816,092600,2448414,1544,1544,1544,1544,0
|
|
20240816,092500,2448414,1544,1544,1544,1544,0
|
|
20240816,092400,2448414,1544,1544,1544,1544,0
|
|
20240816,092300,2448414,1544,1544,1544,1544,0
|
|
20240816,092200,2448414,1544,1544,1544,1544,0
|
|
20240816,092100,2448414,1544,1544,1544,1544,0
|
|
20240816,092000,2448414,1544,1544,1544,1544,875
|
|
20240816,091900,1097414,1544,1544,1544,1544,0
|
|
20240816,091800,1097414,1544,1544,1544,1544,43
|
|
20240816,091700,1031022,1544,1544,1544,1544,0
|
|
20240816,091600,1031022,1544,1544,1544,1544,19
|
|
20240816,091500,1001686,1544,1544,1544,1544,22
|
|
20240816,091400,967718,1544,1544,1544,1544,0
|
|
20240816,091300,967718,1544,1544,1544,1544,41
|
|
20240816,091200,904414,1545,1545,1545,1545,0
|
|
20240816,091100,904414,1545,1545,1545,1545,0
|
|
20240816,091000,904414,1545,1545,1545,1545,0
|
|
20240816,090900,904414,1545,1545,1545,1545,0
|
|
20240816,090800,904414,1545,1545,1545,1545,0
|
|
20240816,090700,904414,1545,1545,1545,1545,194
|
|
20240816,090600,604684,1552,1552,1552,1552,0
|
|
20240816,090500,604684,1552,1552,1552,1552,2
|
|
20240816,090400,601580,1554,1554,1554,1554,0
|
|
20240816,090300,601580,1554,1554,1554,1554,0
|
|
20240816,090200,601580,1554,1554,1554,1554,123
|
|
20240816,090100,410438,1543,1543,1543,1543,0
|
|
20240816,090000,410438,1543,1543,1543,1543,266
|