616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191300,170734774,1556,1556,1556,1556,1529
|
|
20240903,191200,170734774,1556,1556,1556,1556,0
|
|
20240903,191100,170734774,1556,1556,1556,1556,0
|
|
20240903,191000,170734774,1556,1556,1556,1556,0
|
|
20240903,190900,170734774,1556,1556,1556,1556,0
|
|
20240903,190800,170734774,1556,1556,1556,1556,0
|
|
20240903,190700,170734774,1556,1556,1556,1556,0
|
|
20240903,190600,170734774,1556,1556,1556,1556,0
|
|
20240903,190500,170734774,1556,1556,1556,1556,0
|
|
20240903,190400,170734774,1556,1556,1556,1556,0
|
|
20240903,190300,170734774,1556,1556,1556,1556,0
|
|
20240903,190200,170734774,1556,1556,1556,1556,0
|
|
20240903,190100,170734774,1556,1556,1556,1556,0
|
|
20240903,190000,170734774,1556,1556,1556,1556,0
|
|
20240903,185900,170734774,1556,1556,1556,1556,0
|
|
20240903,185800,170734774,1556,1556,1556,1556,0
|
|
20240903,185700,170734774,1556,1556,1556,1556,0
|
|
20240903,185600,170734774,1556,1556,1556,1556,0
|
|
20240903,185500,170734774,1556,1556,1556,1556,0
|
|
20240903,185400,170734774,1556,1556,1556,1556,0
|
|
20240903,185300,170734774,1556,1556,1556,1556,0
|
|
20240903,185200,170734774,1556,1556,1556,1556,0
|
|
20240903,185100,170734774,1556,1556,1556,1556,0
|
|
20240903,185000,170734774,1556,1556,1556,1556,0
|
|
20240903,184900,170734774,1556,1556,1556,1556,0
|
|
20240903,184800,170734774,1556,1556,1556,1556,0
|
|
20240903,184700,170734774,1556,1556,1556,1556,0
|
|
20240903,184600,170734774,1556,1556,1556,1556,0
|
|
20240903,184500,170734774,1556,1556,1556,1556,0
|
|
20240903,184400,170734774,1556,1556,1556,1556,0
|
|
20240903,184300,170734774,1556,1556,1556,1556,1529
|
|
20240903,184200,170734774,1556,1556,1556,1556,0
|
|
20240903,184100,170734774,1556,1556,1556,1556,0
|
|
20240903,184000,170734774,1556,1556,1556,1556,0
|
|
20240903,183900,170734774,1556,1556,1556,1556,0
|
|
20240903,183800,170734774,1556,1556,1556,1556,0
|
|
20240903,183700,170734774,1556,1556,1556,1556,0
|
|
20240903,183600,170734774,1556,1556,1556,1556,0
|
|
20240903,183500,170734774,1556,1556,1556,1556,0
|
|
20240903,183400,170734774,1556,1556,1556,1556,0
|
|
20240903,183300,170734774,1556,1556,1556,1556,0
|
|
20240903,183200,170734774,1556,1556,1556,1556,0
|
|
20240903,183100,170734774,1556,1556,1556,1556,0
|
|
20240903,183000,170734774,1556,1556,1556,1556,0
|
|
20240903,182900,170734774,1556,1556,1556,1556,0
|
|
20240903,182800,170734774,1556,1556,1556,1556,0
|
|
20240903,182700,170734774,1556,1556,1556,1556,0
|
|
20240903,182600,170734774,1556,1556,1556,1556,0
|
|
20240903,182500,170734774,1556,1556,1556,1556,0
|
|
20240903,182400,170734774,1556,1556,1556,1556,0
|
|
20240903,182300,170734774,1556,1556,1556,1556,0
|
|
20240903,182200,170734774,1556,1556,1556,1556,0
|
|
20240903,182100,170734774,1556,1556,1556,1556,0
|
|
20240903,182000,170734774,1556,1556,1556,1556,0
|
|
20240903,181900,170734774,1556,1556,1556,1556,0
|
|
20240903,181800,170734774,1556,1556,1556,1556,0
|
|
20240903,181700,170734774,1556,1556,1556,1556,0
|
|
20240903,181600,170734774,1556,1556,1556,1556,0
|
|
20240903,181500,170734774,1556,1556,1556,1556,0
|
|
20240903,181400,170734774,1556,1556,1556,1556,0
|
|
20240903,181300,170734774,1556,1556,1556,1556,1529
|
|
20240903,181200,170734774,1556,1556,1556,1556,0
|
|
20240903,181100,170734774,1556,1556,1556,1556,0
|
|
20240903,181000,170734774,1556,1556,1556,1556,0
|
|
20240903,180900,170734774,1556,1556,1556,1556,0
|
|
20240903,180800,170734774,1556,1556,1556,1556,0
|
|
20240903,180700,170734774,1556,1556,1556,1556,0
|
|
20240903,180600,170734774,1556,1556,1556,1556,0
|
|
20240903,180500,170734774,1556,1556,1556,1556,0
|
|
20240903,180400,170734774,1556,1556,1556,1556,0
|
|
20240903,180300,170734774,1556,1556,1556,1556,0
|
|
20240903,180200,170734774,1556,1556,1556,1556,0
|
|
20240903,180100,170734774,1556,1556,1556,1556,0
|
|
20240903,180000,170734774,1556,1556,1556,1556,0
|
|
20240903,175900,170734774,1556,1556,1556,1556,0
|
|
20240903,175800,170734774,1556,1556,1556,1556,0
|
|
20240903,175700,170734774,1556,1556,1556,1556,0
|
|
20240903,175600,170734774,1556,1556,1556,1556,0
|
|
20240903,175500,170734774,1556,1556,1556,1556,0
|
|
20240903,175400,170734774,1556,1556,1556,1556,0
|
|
20240903,175300,170734774,1556,1556,1556,1556,0
|
|
20240903,175200,170734774,1556,1556,1556,1556,0
|
|
20240903,175100,170734774,1556,1556,1556,1556,0
|
|
20240903,175000,170734774,1556,1556,1556,1556,0
|
|
20240903,174900,170734774,1556,1556,1556,1556,0
|
|
20240903,174800,170734774,1556,1556,1556,1556,0
|
|
20240903,174700,170734774,1556,1556,1556,1556,0
|
|
20240903,174600,170734774,1556,1556,1556,1556,0
|
|
20240903,174500,170734774,1556,1556,1556,1556,0
|
|
20240903,174400,170734774,1556,1556,1556,1556,0
|
|
20240903,174300,170734774,1556,1556,1556,1556,1529
|
|
20240903,174200,170734774,1556,1556,1556,1556,0
|
|
20240903,174100,170734774,1556,1556,1556,1556,0
|
|
20240903,174000,170734774,1556,1556,1556,1556,0
|
|
20240903,173900,170734774,1556,1556,1556,1556,0
|
|
20240903,173800,170734774,1556,1556,1556,1556,0
|
|
20240903,173700,170734774,1556,1556,1556,1556,0
|
|
20240903,173600,170734774,1556,1556,1556,1556,0
|
|
20240903,173500,170734774,1556,1556,1556,1556,0
|
|
20240903,173400,170734774,1556,1556,1556,1556,0
|
|
20240903,173300,170734774,1556,1556,1556,1556,0
|
|
20240903,173200,170734774,1556,1556,1556,1556,0
|
|
20240903,173100,170734774,1556,1556,1556,1556,0
|
|
20240903,173000,170734774,1556,1556,1556,1556,0
|
|
20240903,172900,170734774,1556,1556,1556,1556,0
|
|
20240903,172800,170734774,1556,1556,1556,1556,0
|
|
20240903,172700,170734774,1556,1556,1556,1556,0
|
|
20240903,172600,170734774,1556,1556,1556,1556,0
|
|
20240903,172500,170734774,1556,1556,1556,1556,0
|
|
20240903,172400,170734774,1556,1556,1556,1556,0
|
|
20240903,172300,170734774,1556,1556,1556,1556,0
|
|
20240903,172200,170734774,1556,1556,1556,1556,0
|
|
20240903,172100,170734774,1556,1556,1556,1556,0
|
|
20240903,172000,170734774,1556,1556,1556,1556,0
|
|
20240903,171900,170734774,1556,1556,1556,1556,0
|
|
20240903,171800,170734774,1556,1556,1556,1556,0
|
|
20240903,171700,170734774,1556,1556,1556,1556,0
|
|
20240903,171600,170734774,1556,1556,1556,1556,0
|
|
20240903,171500,170734774,1556,1556,1556,1556,0
|
|
20240903,171400,170734774,1556,1556,1556,1556,0
|
|
20240903,171300,170734774,1556,1556,1556,1556,1529
|
|
20240903,171200,170734774,1556,1556,1556,1556,0
|
|
20240903,171100,170734774,1556,1556,1556,1556,0
|
|
20240903,171000,170734774,1556,1556,1556,1556,0
|
|
20240903,170900,170734774,1556,1556,1556,1556,0
|
|
20240903,170800,170734774,1556,1556,1556,1556,0
|
|
20240903,170700,170734774,1556,1556,1556,1556,0
|
|
20240903,170600,170734774,1556,1556,1556,1556,0
|
|
20240903,170500,170734774,1556,1556,1556,1556,0
|
|
20240903,170400,170734774,1556,1556,1556,1556,0
|
|
20240903,170300,170734774,1556,1556,1556,1556,0
|
|
20240903,170200,170734774,1556,1556,1556,1556,0
|
|
20240903,170100,170734774,1556,1556,1556,1556,0
|
|
20240903,170000,170734774,1556,1556,1556,1556,0
|
|
20240903,165900,170734774,1556,1556,1556,1556,0
|
|
20240903,165800,170734774,1556,1556,1556,1556,0
|
|
20240903,165700,170734774,1556,1556,1556,1556,0
|
|
20240903,165600,170734774,1556,1556,1556,1556,0
|
|
20240903,165500,170734774,1556,1556,1556,1556,0
|
|
20240903,165400,170734774,1556,1556,1556,1556,0
|
|
20240903,165300,170734774,1556,1556,1556,1556,0
|
|
20240903,165200,170734774,1556,1556,1556,1556,0
|
|
20240903,165100,170734774,1556,1556,1556,1556,0
|
|
20240903,165000,170734774,1556,1556,1556,1556,0
|
|
20240903,164900,170734774,1556,1556,1556,1556,0
|
|
20240903,164800,170734774,1556,1556,1556,1556,0
|
|
20240903,164700,170734774,1556,1556,1556,1556,0
|
|
20240903,164600,170734774,1556,1556,1556,1556,0
|
|
20240903,164500,170734774,1556,1556,1556,1556,0
|
|
20240903,164400,170734774,1556,1556,1556,1556,0
|
|
20240903,164300,170734774,1556,1556,1556,1556,1529
|
|
20240903,164200,170734774,1556,1556,1556,1556,0
|
|
20240903,164100,170734774,1556,1556,1556,1556,0
|
|
20240903,164000,170734774,1556,1556,1556,1556,0
|
|
20240903,163900,170734774,1556,1556,1556,1556,0
|
|
20240903,163800,170734774,1556,1556,1556,1556,0
|
|
20240903,163700,170734774,1556,1556,1556,1556,0
|
|
20240903,163600,170734774,1556,1556,1556,1556,0
|
|
20240903,163500,170734774,1556,1556,1556,1556,0
|
|
20240903,163400,170734774,1556,1556,1556,1556,0
|
|
20240903,163300,170734774,1556,1556,1556,1556,0
|
|
20240903,163200,170734774,1556,1556,1556,1556,0
|
|
20240903,163100,170734774,1556,1556,1556,1556,0
|
|
20240903,163000,170734774,1556,1556,1556,1556,0
|
|
20240903,162900,170734774,1556,1556,1556,1556,0
|
|
20240903,162800,170734774,1556,1556,1556,1556,0
|
|
20240903,162700,170734774,1556,1556,1556,1556,0
|
|
20240903,162600,170734774,1556,1556,1556,1556,0
|
|
20240903,162500,170734774,1556,1556,1556,1556,0
|
|
20240903,162400,170734774,1556,1556,1556,1556,0
|
|
20240903,162300,170734774,1556,1556,1556,1556,0
|
|
20240903,162200,170734774,1556,1556,1556,1556,0
|
|
20240903,162100,170734774,1556,1556,1556,1556,0
|
|
20240903,162000,170734774,1556,1556,1556,1556,0
|
|
20240903,161900,170734774,1556,1556,1556,1556,0
|
|
20240903,161800,170734774,1556,1556,1556,1556,0
|
|
20240903,161700,170734774,1556,1556,1556,1556,0
|
|
20240903,161600,170734774,1556,1556,1556,1556,0
|
|
20240903,161500,170734774,1556,1556,1556,1556,0
|
|
20240903,161400,170734774,1556,1556,1556,1556,0
|
|
20240903,161300,170734774,1556,1556,1556,1556,1529
|
|
20240903,161200,170734774,1556,1556,1556,1556,0
|
|
20240903,161100,170734774,1556,1556,1556,1556,0
|
|
20240903,161000,170734774,1556,1556,1556,1556,0
|
|
20240903,160900,170734774,1556,1556,1556,1556,0
|
|
20240903,160800,170734774,1556,1556,1556,1556,0
|
|
20240903,160700,170734774,1556,1556,1556,1556,0
|
|
20240903,160600,170734774,1556,1556,1556,1556,0
|
|
20240903,160500,170734774,1556,1556,1556,1556,0
|
|
20240903,160400,170734774,1556,1556,1556,1556,0
|
|
20240903,160300,170734774,1556,1556,1556,1556,0
|
|
20240903,160200,170734774,1556,1556,1556,1556,0
|
|
20240903,160100,170734774,1556,1556,1556,1556,0
|
|
20240903,160000,170734774,1556,1556,1556,1556,0
|
|
20240903,155900,170734774,1556,1556,1556,1556,0
|
|
20240903,155800,170734774,1556,1556,1556,1556,0
|
|
20240903,155700,170734774,1556,1556,1556,1556,0
|
|
20240903,155600,170734774,1556,1556,1556,1556,0
|
|
20240903,155500,170734774,1556,1556,1556,1556,0
|
|
20240903,155400,170734774,1556,1556,1556,1556,0
|
|
20240903,155300,170734774,1556,1556,1556,1556,0
|
|
20240903,155200,170734774,1556,1556,1556,1556,0
|
|
20240903,155100,170734774,1556,1556,1556,1556,0
|
|
20240903,155000,170734774,1556,1556,1556,1556,0
|
|
20240903,154900,170734774,1556,1556,1556,1556,0
|
|
20240903,154800,170734774,1556,1556,1556,1556,0
|
|
20240903,154700,170734774,1556,1556,1556,1556,0
|
|
20240903,154600,170734774,1556,1556,1556,1556,0
|
|
20240903,154500,170734774,1556,1556,1556,1556,0
|
|
20240903,154400,170734774,1556,1556,1556,1556,0
|
|
20240903,154300,170734774,1556,1556,1556,1556,1529
|
|
20240903,154200,170734774,1556,1556,1556,1556,0
|
|
20240903,154100,170734774,1556,1556,1556,1556,0
|
|
20240903,154000,170734774,1556,1556,1556,1556,0
|
|
20240903,153900,170734774,1556,1556,1556,1556,0
|
|
20240903,153800,170734774,1556,1556,1556,1556,0
|
|
20240903,153700,170734774,1556,1556,1556,1556,0
|
|
20240903,153600,170734774,1556,1556,1556,1556,0
|
|
20240903,153500,170734774,1556,1556,1556,1556,0
|
|
20240903,153400,170734774,1556,1556,1556,1556,0
|
|
20240903,153300,170734774,1556,1556,1556,1556,0
|
|
20240903,153200,170734774,1556,1556,1556,1556,0
|
|
20240903,153100,170734774,1556,1556,1556,1556,0
|
|
20240903,153000,170734774,1556,1556,1556,1556,1529
|
|
20240903,152900,168355650,1575,1575,1575,1575,0
|
|
20240903,152800,168355650,1575,1575,1575,1575,0
|
|
20240903,152700,168355650,1575,1575,1575,1575,0
|
|
20240903,152600,168355650,1575,1575,1575,1575,0
|
|
20240903,152500,168355650,1575,1575,1575,1575,0
|
|
20240903,152400,168355650,1575,1575,1575,1575,0
|
|
20240903,152300,168355650,1575,1575,1575,1575,0
|
|
20240903,152200,168355650,1575,1575,1575,1575,0
|
|
20240903,152100,168355650,1575,1575,1575,1575,0
|
|
20240903,152000,168355650,1575,1575,1575,1575,0
|
|
20240903,151900,168355650,1575,1575,1575,1575,0
|
|
20240903,151800,168355650,1575,1575,1575,1575,0
|
|
20240903,151700,168355650,1575,1575,1575,1575,0
|
|
20240903,151600,168355650,1575,1575,1575,1575,0
|
|
20240903,151500,168355650,1575,1575,1575,1575,0
|
|
20240903,151400,168355650,1575,1564,1575,1564,8400
|
|
20240903,151300,155156751,1550,1553,1553,1550,5000
|
|
20240903,151200,147399500,1552,1555,1555,1552,5000
|
|
20240903,151100,139635327,1552,1570,1570,1551,5600
|
|
20240903,151000,130941650,1551,1564,1574,1551,8887
|
|
20240903,150900,117106429,1574,1574,1574,1574,60
|
|
20240903,150800,117011989,1564,1564,1564,1564,302
|
|
20240903,150700,116539661,1562,1562,1562,1562,0
|
|
20240903,150600,116539661,1562,1567,1567,1562,5000
|
|
20240903,150500,108715113,1566,1566,1566,1566,0
|
|
20240903,150400,108715113,1566,1567,1567,1566,2200
|
|
20240903,150300,105269226,1566,1577,1577,1566,3700
|
|
20240903,150200,99462557,1582,1582,1582,1582,0
|
|
20240903,150100,99462557,1582,1582,1582,1582,0
|
|
20240903,150000,99462557,1582,1582,1582,1582,0
|
|
20240903,145900,99462557,1582,1582,1582,1582,0
|
|
20240903,145800,99462557,1582,1582,1582,1582,0
|
|
20240903,145700,99462557,1582,1582,1582,1582,0
|
|
20240903,145600,99462557,1582,1582,1582,1582,0
|
|
20240903,145500,99462557,1582,1582,1582,1582,0
|
|
20240903,145400,99462557,1582,1582,1582,1582,0
|
|
20240903,145300,99462557,1582,1582,1582,1582,0
|
|
20240903,145200,99462557,1582,1582,1582,1582,0
|
|
20240903,145100,99462557,1582,1582,1582,1582,0
|
|
20240903,145000,99462557,1582,1576,1582,1576,2
|
|
20240903,144900,99459399,1575,1575,1575,1575,0
|
|
20240903,144800,99459399,1575,1575,1575,1575,0
|
|
20240903,144700,99459399,1575,1575,1575,1575,0
|
|
20240903,144600,99459399,1575,1575,1575,1575,0
|
|
20240903,144500,99459399,1575,1575,1575,1575,0
|
|
20240903,144400,99459399,1575,1575,1575,1575,0
|
|
20240903,144300,99459399,1575,1575,1575,1575,0
|
|
20240903,144200,99459399,1575,1575,1575,1575,0
|
|
20240903,144100,99459399,1575,1575,1575,1575,0
|
|
20240903,144000,99459399,1575,1575,1575,1575,0
|
|
20240903,143900,99459399,1575,1575,1575,1575,0
|
|
20240903,143800,99459399,1575,1575,1575,1575,0
|
|
20240903,143700,99459399,1575,1575,1575,1575,0
|
|
20240903,143600,99459399,1575,1575,1575,1575,0
|
|
20240903,143500,99459399,1575,1575,1575,1575,52
|
|
20240903,143400,99377499,1581,1581,1581,1581,0
|
|
20240903,143300,99377499,1581,1581,1581,1581,0
|
|
20240903,143200,99377499,1581,1581,1581,1581,0
|
|
20240903,143100,99377499,1581,1581,1581,1581,0
|
|
20240903,143000,99377499,1581,1581,1581,1581,0
|
|
20240903,142900,99377499,1581,1581,1581,1581,0
|
|
20240903,142800,99377499,1581,1581,1581,1581,0
|
|
20240903,142700,99377499,1581,1581,1581,1581,0
|
|
20240903,142600,99377499,1581,1581,1581,1581,0
|
|
20240903,142500,99377499,1581,1581,1581,1581,0
|
|
20240903,142400,99377499,1581,1581,1581,1581,0
|
|
20240903,142300,99377499,1581,1581,1581,1581,0
|
|
20240903,142200,99377499,1581,1581,1581,1581,0
|
|
20240903,142100,99377499,1581,1581,1581,1581,0
|
|
20240903,142000,99377499,1581,1581,1581,1581,0
|
|
20240903,141900,99377499,1581,1581,1581,1581,0
|
|
20240903,141800,99377499,1581,1581,1581,1581,0
|
|
20240903,141700,99377499,1581,1581,1581,1581,0
|
|
20240903,141600,99377499,1581,1581,1581,1581,0
|
|
20240903,141500,99377499,1581,1581,1581,1581,0
|
|
20240903,141400,99377499,1581,1581,1581,1581,0
|
|
20240903,141300,99377499,1581,1581,1581,1581,0
|
|
20240903,141200,99377499,1581,1581,1581,1581,0
|
|
20240903,141100,99377499,1581,1581,1581,1581,6
|
|
20240903,141000,99368013,1583,1583,1583,1583,0
|
|
20240903,140900,99368013,1583,1583,1583,1583,0
|
|
20240903,140800,99368013,1583,1583,1583,1583,0
|
|
20240903,140700,99368013,1583,1583,1583,1583,0
|
|
20240903,140600,99368013,1583,1583,1583,1583,0
|
|
20240903,140500,99368013,1583,1583,1583,1583,0
|
|
20240903,140400,99368013,1583,1583,1583,1583,0
|
|
20240903,140300,99368013,1583,1583,1583,1583,0
|
|
20240903,140200,99368013,1583,1583,1583,1583,0
|
|
20240903,140100,99368013,1583,1583,1583,1583,0
|
|
20240903,140000,99368013,1583,1583,1583,1583,37
|
|
20240903,135900,99309442,1581,1581,1581,1581,0
|
|
20240903,135800,99309442,1581,1581,1581,1581,0
|
|
20240903,135700,99309442,1581,1581,1581,1581,0
|
|
20240903,135600,99309442,1581,1581,1581,1581,0
|
|
20240903,135500,99309442,1581,1581,1581,1581,0
|
|
20240903,135400,99309442,1581,1581,1581,1581,0
|
|
20240903,135300,99309442,1581,1581,1581,1581,0
|
|
20240903,135200,99309442,1581,1581,1581,1581,0
|
|
20240903,135100,99309442,1581,1581,1581,1581,0
|
|
20240903,135000,99309442,1581,1581,1581,1581,0
|
|
20240903,134900,99309442,1581,1581,1581,1581,4
|
|
20240903,134800,99303118,1583,1583,1583,1583,0
|
|
20240903,134700,99303118,1583,1582,1583,1582,40
|
|
20240903,134600,99239802,1581,1581,1581,1581,0
|
|
20240903,134500,99239802,1581,1581,1581,1581,0
|
|
20240903,134400,99239802,1581,1581,1581,1581,0
|
|
20240903,134300,99239802,1581,1581,1581,1581,0
|
|
20240903,134200,99239802,1581,1581,1581,1581,0
|
|
20240903,134100,99239802,1581,1581,1581,1581,0
|
|
20240903,134000,99239802,1581,1581,1581,1581,0
|
|
20240903,133900,99239802,1581,1581,1581,1581,0
|
|
20240903,133800,99239802,1581,1581,1581,1581,0
|
|
20240903,133700,99239802,1581,1581,1581,1581,0
|
|
20240903,133600,99239802,1581,1581,1581,1581,0
|
|
20240903,133500,99239802,1581,1581,1581,1581,0
|
|
20240903,133400,99239802,1581,1581,1581,1581,0
|
|
20240903,133300,99239802,1581,1581,1581,1581,0
|
|
20240903,133200,99239802,1581,1581,1581,1581,0
|
|
20240903,133100,99239802,1581,1581,1581,1581,0
|
|
20240903,133000,99239802,1581,1581,1581,1581,0
|
|
20240903,132900,99239802,1581,1581,1581,1581,0
|
|
20240903,132800,99239802,1581,1581,1581,1581,0
|
|
20240903,132700,99239802,1581,1581,1581,1581,0
|
|
20240903,132600,99239802,1581,1581,1581,1581,0
|
|
20240903,132500,99239802,1581,1581,1581,1581,0
|
|
20240903,132400,99239802,1581,1581,1581,1581,0
|
|
20240903,132300,99239802,1581,1581,1581,1581,0
|
|
20240903,132200,99239802,1581,1581,1581,1581,0
|
|
20240903,132100,99239802,1581,1581,1581,1581,1
|
|
20240903,132000,99238221,1582,1582,1582,1582,0
|
|
20240903,131900,99238221,1582,1582,1582,1582,0
|
|
20240903,131800,99238221,1582,1582,1582,1582,0
|
|
20240903,131700,99238221,1582,1582,1582,1582,0
|
|
20240903,131600,99238221,1582,1582,1582,1582,0
|
|
20240903,131500,99238221,1582,1582,1582,1582,0
|
|
20240903,131400,99238221,1582,1582,1582,1582,0
|
|
20240903,131300,99238221,1582,1582,1582,1582,0
|
|
20240903,131200,99238221,1582,1582,1582,1582,0
|
|
20240903,131100,99238221,1582,1582,1582,1582,300
|
|
20240903,131000,98763621,1583,1583,1583,1583,0
|
|
20240903,130900,98763621,1583,1583,1583,1583,0
|
|
20240903,130800,98763621,1583,1583,1583,1583,0
|
|
20240903,130700,98763621,1583,1583,1583,1583,0
|
|
20240903,130600,98763621,1583,1583,1583,1583,0
|
|
20240903,130500,98763621,1583,1583,1583,1583,0
|
|
20240903,130400,98763621,1583,1583,1583,1583,0
|
|
20240903,130300,98763621,1583,1583,1583,1583,1844
|
|
20240903,130200,95844569,1581,1581,1581,1581,0
|
|
20240903,130100,95844569,1581,1581,1581,1581,0
|
|
20240903,130000,95844569,1581,1581,1581,1581,0
|
|
20240903,125900,95844569,1581,1581,1581,1581,0
|
|
20240903,125800,95844569,1581,1581,1581,1581,0
|
|
20240903,125700,95844569,1581,1581,1581,1581,0
|
|
20240903,125600,95844569,1581,1580,1581,1580,2539
|
|
20240903,125500,91831448,1576,1576,1576,1576,0
|
|
20240903,125400,91831448,1576,1576,1576,1576,0
|
|
20240903,125300,91831448,1576,1576,1576,1576,0
|
|
20240903,125200,91831448,1576,1576,1576,1576,0
|
|
20240903,125100,91831448,1576,1575,1576,1575,616
|
|
20240903,125000,90860884,1573,1573,1573,1573,1
|
|
20240903,124900,90859311,1573,1573,1573,1573,0
|
|
20240903,124800,90859311,1573,1572,1573,1572,394
|
|
20240903,124700,90239695,1573,1573,1573,1573,4
|
|
20240903,124600,90233403,1575,1577,1577,1566,1508
|
|
20240903,124500,87871795,1565,1573,1573,1565,3000
|
|
20240903,124400,83172901,1583,1583,1583,1583,4
|
|
20240903,124300,83166569,1578,1578,1578,1578,0
|
|
20240903,124200,83166569,1578,1578,1578,1578,0
|
|
20240903,124100,83166569,1578,1578,1578,1578,0
|
|
20240903,124000,83166569,1578,1578,1578,1578,0
|
|
20240903,123900,83166569,1578,1578,1578,1578,0
|
|
20240903,123800,83166569,1578,1578,1578,1578,0
|
|
20240903,123700,83166569,1578,1578,1578,1578,0
|
|
20240903,123600,83166569,1578,1578,1578,1578,0
|
|
20240903,123500,83166569,1578,1578,1584,1578,299
|
|
20240903,123400,82694723,1578,1576,1578,1576,380
|
|
20240903,123300,82095271,1576,1576,1576,1576,0
|
|
20240903,123200,82095271,1576,1576,1576,1576,0
|
|
20240903,123100,82095271,1576,1576,1576,1576,4
|
|
20240903,123000,82088967,1565,1575,1576,1565,2420
|
|
20240903,122900,78299148,1578,1574,1578,1574,100
|
|
20240903,122800,78141732,1574,1574,1574,1574,0
|
|
20240903,122700,78141732,1574,1573,1574,1567,3008
|
|
20240903,122600,73425048,1566,1566,1566,1566,0
|
|
20240903,122500,73425048,1566,1571,1571,1566,3382
|
|
20240903,122400,68125093,1571,1573,1573,1571,500
|
|
20240903,122300,67339508,1585,1585,1585,1585,0
|
|
20240903,122200,67339508,1585,1585,1585,1585,0
|
|
20240903,122100,67339508,1585,1585,1585,1585,0
|
|
20240903,122000,67339508,1585,1585,1585,1585,0
|
|
20240903,121900,67339508,1585,1585,1585,1585,0
|
|
20240903,121800,67339508,1585,1585,1585,1585,0
|
|
20240903,121700,67339508,1585,1585,1585,1585,0
|
|
20240903,121600,67339508,1585,1585,1585,1585,0
|
|
20240903,121500,67339508,1585,1585,1585,1585,0
|
|
20240903,121400,67339508,1585,1585,1585,1585,0
|
|
20240903,121300,67339508,1585,1585,1585,1585,0
|
|
20240903,121200,67339508,1585,1585,1585,1585,0
|
|
20240903,121100,67339508,1585,1585,1585,1585,0
|
|
20240903,121000,67339508,1585,1585,1585,1585,0
|
|
20240903,120900,67339508,1585,1585,1585,1585,4
|
|
20240903,120800,67333168,1581,1581,1581,1581,0
|
|
20240903,120700,67333168,1581,1581,1581,1581,0
|
|
20240903,120600,67333168,1581,1581,1581,1581,0
|
|
20240903,120500,67333168,1581,1581,1581,1581,0
|
|
20240903,120400,67333168,1581,1581,1581,1581,0
|
|
20240903,120300,67333168,1581,1581,1581,1581,0
|
|
20240903,120200,67333168,1581,1581,1581,1581,0
|
|
20240903,120100,67333168,1581,1581,1581,1581,172
|
|
20240903,120000,67061236,1581,1588,1588,1570,2008
|
|
20240903,115900,63906681,1570,1580,1580,1570,1000
|
|
20240903,115800,62332209,1583,1583,1583,1583,63
|
|
20240903,115700,62232480,1605,1605,1605,1605,0
|
|
20240903,115600,62232480,1605,1605,1605,1605,1
|
|
20240903,115500,62230875,1600,1600,1600,1600,63
|
|
20240903,115400,62130075,1600,1595,1600,1595,1000
|
|
20240903,115300,60532652,1574,1576,1576,1574,3300
|
|
20240903,115200,55338102,1596,1575,1596,1575,6873
|
|
20240903,115100,44441890,1575,1576,1576,1566,2526
|
|
20240903,115000,40484799,1577,1581,1589,1565,10273
|
|
20240903,114900,24346571,1595,1595,1595,1595,0
|
|
20240903,114800,24346571,1595,1595,1595,1595,0
|
|
20240903,114700,24346571,1595,1595,1595,1595,0
|
|
20240903,114600,24346571,1595,1595,1595,1595,0
|
|
20240903,114500,24346571,1595,1595,1595,1595,0
|
|
20240903,114400,24346571,1595,1595,1595,1595,0
|
|
20240903,114300,24346571,1595,1595,1595,1595,0
|
|
20240903,114200,24346571,1595,1595,1595,1595,0
|
|
20240903,114100,24346571,1595,1595,1595,1595,0
|
|
20240903,114000,24346571,1595,1595,1595,1595,0
|
|
20240903,113900,24346571,1595,1595,1595,1595,0
|
|
20240903,113800,24346571,1595,1595,1595,1595,0
|
|
20240903,113700,24346571,1595,1595,1595,1595,0
|
|
20240903,113600,24346571,1595,1595,1595,1595,0
|
|
20240903,113500,24346571,1595,1595,1595,1595,0
|
|
20240903,113400,24346571,1595,1595,1595,1595,0
|
|
20240903,113300,24346571,1595,1595,1595,1595,0
|
|
20240903,113200,24346571,1595,1595,1595,1595,0
|
|
20240903,113100,24346571,1595,1595,1595,1595,0
|
|
20240903,113000,24346571,1595,1595,1595,1595,0
|
|
20240903,112900,24346571,1595,1595,1595,1595,0
|
|
20240903,112800,24346571,1595,1595,1595,1595,0
|
|
20240903,112700,24346571,1595,1595,1595,1595,0
|
|
20240903,112600,24346571,1595,1595,1595,1595,0
|
|
20240903,112500,24346571,1595,1595,1595,1595,0
|
|
20240903,112400,24346571,1595,1595,1595,1595,0
|
|
20240903,112300,24346571,1595,1595,1595,1595,0
|
|
20240903,112200,24346571,1595,1595,1595,1595,0
|
|
20240903,112100,24346571,1595,1582,1595,1581,901
|
|
20240903,112000,22922061,1595,1595,1595,1595,0
|
|
20240903,111900,22922061,1595,1595,1595,1595,0
|
|
20240903,111800,22922061,1595,1595,1595,1595,0
|
|
20240903,111700,22922061,1595,1595,1595,1595,0
|
|
20240903,111600,22922061,1595,1595,1595,1595,0
|
|
20240903,111500,22922061,1595,1595,1595,1595,0
|
|
20240903,111400,22922061,1595,1595,1595,1595,0
|
|
20240903,111300,22922061,1595,1595,1595,1595,0
|
|
20240903,111200,22922061,1595,1595,1595,1595,0
|
|
20240903,111100,22922061,1595,1595,1595,1595,1
|
|
20240903,111000,22920466,1596,1596,1596,1596,0
|
|
20240903,110900,22920466,1596,1596,1596,1596,0
|
|
20240903,110800,22920466,1596,1595,1596,1595,12
|
|
20240903,110700,22901318,1596,1596,1596,1596,0
|
|
20240903,110600,22901318,1596,1596,1596,1596,0
|
|
20240903,110500,22901318,1596,1596,1596,1596,0
|
|
20240903,110400,22901318,1596,1596,1596,1596,0
|
|
20240903,110300,22901318,1596,1596,1596,1596,0
|
|
20240903,110200,22901318,1596,1596,1596,1596,0
|
|
20240903,110100,22901318,1596,1596,1596,1596,0
|
|
20240903,110000,22901318,1596,1596,1596,1596,0
|
|
20240903,105900,22901318,1596,1596,1596,1596,0
|
|
20240903,105800,22901318,1596,1596,1596,1596,0
|
|
20240903,105700,22901318,1596,1596,1596,1596,0
|
|
20240903,105600,22901318,1596,1596,1596,1596,1
|
|
20240903,105500,22899722,1598,1598,1598,1598,0
|
|
20240903,105400,22899722,1598,1598,1598,1598,0
|
|
20240903,105300,22899722,1598,1598,1598,1598,0
|
|
20240903,105200,22899722,1598,1598,1598,1598,0
|
|
20240903,105100,22899722,1598,1598,1598,1598,0
|
|
20240903,105000,22899722,1598,1598,1598,1598,0
|
|
20240903,104900,22899722,1598,1598,1598,1598,0
|
|
20240903,104800,22899722,1598,1598,1598,1598,0
|
|
20240903,104700,22899722,1598,1598,1598,1598,0
|
|
20240903,104600,22899722,1598,1598,1598,1598,0
|
|
20240903,104500,22899722,1598,1589,1598,1589,5
|
|
20240903,104400,22891768,1588,1588,1588,1588,0
|
|
20240903,104300,22891768,1588,1588,1588,1588,0
|
|
20240903,104200,22891768,1588,1588,1588,1588,0
|
|
20240903,104100,22891768,1588,1588,1588,1588,0
|
|
20240903,104000,22891768,1588,1588,1588,1588,6
|
|
20240903,103900,22882240,1589,1589,1589,1589,0
|
|
20240903,103800,22882240,1589,1589,1589,1589,0
|
|
20240903,103700,22882240,1589,1589,1589,1589,0
|
|
20240903,103600,22882240,1589,1589,1589,1589,0
|
|
20240903,103500,22882240,1589,1589,1589,1589,0
|
|
20240903,103400,22882240,1589,1589,1589,1589,0
|
|
20240903,103300,22882240,1589,1589,1589,1589,0
|
|
20240903,103200,22882240,1589,1589,1589,1589,0
|
|
20240903,103100,22882240,1589,1589,1589,1589,0
|
|
20240903,103000,22882240,1589,1589,1589,1589,0
|
|
20240903,102900,22882240,1589,1589,1589,1589,0
|
|
20240903,102800,22882240,1589,1589,1589,1589,0
|
|
20240903,102700,22882240,1589,1589,1589,1589,0
|
|
20240903,102600,22882240,1589,1589,1589,1589,0
|
|
20240903,102500,22882240,1589,1589,1589,1589,0
|
|
20240903,102400,22882240,1589,1589,1589,1589,0
|
|
20240903,102300,22882240,1589,1589,1589,1589,0
|
|
20240903,102200,22882240,1589,1589,1589,1589,0
|
|
20240903,102100,22882240,1589,1589,1589,1589,0
|
|
20240903,102000,22882240,1589,1589,1589,1589,0
|
|
20240903,101900,22882240,1589,1589,1589,1589,0
|
|
20240903,101800,22882240,1589,1589,1589,1589,0
|
|
20240903,101700,22882240,1589,1589,1589,1589,111
|
|
20240903,101600,22705861,1590,1590,1590,1590,101
|
|
20240903,101500,22545271,1590,1590,1590,1590,0
|
|
20240903,101400,22545271,1590,1590,1590,1590,0
|
|
20240903,101300,22545271,1590,1590,1590,1590,0
|
|
20240903,101200,22545271,1590,1590,1590,1590,0
|
|
20240903,101100,22545271,1590,1590,1590,1590,0
|
|
20240903,101000,22545271,1590,1590,1590,1590,0
|
|
20240903,100900,22545271,1590,1590,1590,1590,0
|
|
20240903,100800,22545271,1590,1590,1590,1590,0
|
|
20240903,100700,22545271,1590,1590,1590,1590,0
|
|
20240903,100600,22545271,1590,1590,1590,1590,0
|
|
20240903,100500,22545271,1590,1590,1590,1590,0
|
|
20240903,100400,22545271,1590,1590,1590,1590,0
|
|
20240903,100300,22545271,1590,1590,1590,1590,0
|
|
20240903,100200,22545271,1590,1590,1590,1590,0
|
|
20240903,100100,22545271,1590,1590,1590,1590,200
|
|
20240903,100000,22227271,1595,1595,1595,1595,0
|
|
20240903,095900,22227271,1595,1594,1595,1594,501
|
|
20240903,095800,21428676,1598,1598,1598,1598,0
|
|
20240903,095700,21428676,1598,1598,1598,1598,0
|
|
20240903,095600,21428676,1598,1598,1598,1598,0
|
|
20240903,095500,21428676,1598,1598,1598,1598,0
|
|
20240903,095400,21428676,1598,1598,1598,1598,1
|
|
20240903,095300,21427078,1589,1589,1589,1589,0
|
|
20240903,095200,21427078,1589,1589,1589,1589,0
|
|
20240903,095100,21427078,1589,1589,1589,1589,0
|
|
20240903,095000,21427078,1589,1589,1589,1589,0
|
|
20240903,094900,21427078,1589,1584,1589,1584,352
|
|
20240903,094800,20869400,1610,1610,1610,1610,0
|
|
20240903,094700,20869400,1610,1610,1610,1610,0
|
|
20240903,094600,20869400,1610,1583,1610,1583,11454
|
|
20240903,094500,2458394,1573,1573,1573,1573,10
|
|
20240903,094400,2442664,1583,1583,1583,1583,0
|
|
20240903,094300,2442664,1583,1583,1583,1583,0
|
|
20240903,094200,2442664,1583,1583,1583,1583,0
|
|
20240903,094100,2442664,1583,1583,1583,1583,0
|
|
20240903,094000,2442664,1583,1583,1583,1583,1
|
|
20240903,093900,2441081,1583,1583,1583,1583,10
|
|
20240903,093800,2425251,1583,1583,1583,1583,0
|
|
20240903,093700,2425251,1583,1583,1583,1583,0
|
|
20240903,093600,2425251,1583,1583,1583,1583,0
|
|
20240903,093500,2425251,1583,1583,1583,1583,0
|
|
20240903,093400,2425251,1583,1582,1583,1582,3
|
|
20240903,093300,2420503,1583,1583,1583,1583,1
|
|
20240903,093200,2418920,1571,1571,1571,1571,0
|
|
20240903,093100,2418920,1571,1571,1571,1571,0
|
|
20240903,093000,2418920,1571,1571,1571,1571,0
|
|
20240903,092900,2418920,1571,1571,1571,1571,0
|
|
20240903,092800,2418920,1571,1571,1571,1571,72
|
|
20240903,092700,2305808,1571,1571,1571,1571,5
|
|
20240903,092600,2297953,1568,1568,1568,1568,0
|
|
20240903,092500,2297953,1568,1569,1569,1568,292
|
|
20240903,092400,1840066,1571,1570,1571,1570,183
|
|
20240903,092300,1552755,1570,1571,1571,1570,26
|
|
20240903,092200,1511925,1571,1571,1571,1571,0
|
|
20240903,092100,1511925,1571,1571,1571,1571,0
|
|
20240903,092000,1511925,1571,1573,1573,1571,341
|
|
20240903,091900,975851,1590,1590,1590,1590,0
|
|
20240903,091800,975851,1590,1590,1590,1590,0
|
|
20240903,091700,975851,1590,1590,1590,1590,0
|
|
20240903,091600,975851,1590,1590,1590,1590,0
|
|
20240903,091500,975851,1590,1590,1590,1590,0
|
|
20240903,091400,975851,1590,1590,1590,1590,0
|
|
20240903,091300,975851,1590,1590,1590,1590,0
|
|
20240903,091200,975851,1590,1590,1590,1590,0
|
|
20240903,091100,975851,1590,1590,1590,1590,5
|
|
20240903,091000,967901,1590,1590,1590,1590,0
|
|
20240903,090900,967901,1590,1590,1590,1590,0
|
|
20240903,090800,967901,1590,1590,1590,1590,0
|
|
20240903,090700,967901,1590,1590,1590,1590,0
|
|
20240903,090600,967901,1590,1590,1590,1590,0
|
|
20240903,090500,967901,1590,1590,1590,1590,0
|
|
20240903,090400,967901,1590,1590,1590,1590,0
|
|
20240903,090300,967901,1590,1590,1590,1590,0
|
|
20240903,090200,967901,1590,1590,1590,1590,0
|
|
20240903,090100,967901,1590,1590,1590,1590,0
|
|
20240903,090000,967901,1590,1566,1590,1566,615
|