659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195600,38317539,1377,1377,1377,1377,450
|
|
20240905,195500,38317539,1377,1377,1377,1377,0
|
|
20240905,195400,38317539,1377,1377,1377,1377,0
|
|
20240905,195300,38317539,1377,1377,1377,1377,0
|
|
20240905,195200,38317539,1377,1377,1377,1377,0
|
|
20240905,195100,38317539,1377,1377,1377,1377,0
|
|
20240905,195000,38317539,1377,1377,1377,1377,0
|
|
20240905,194900,38317539,1377,1377,1377,1377,0
|
|
20240905,194800,38317539,1377,1377,1377,1377,0
|
|
20240905,194700,38317539,1377,1377,1377,1377,0
|
|
20240905,194600,38317539,1377,1377,1377,1377,0
|
|
20240905,194500,38317539,1377,1377,1377,1377,0
|
|
20240905,194400,38317539,1377,1377,1377,1377,0
|
|
20240905,194300,38317539,1377,1377,1377,1377,0
|
|
20240905,194200,38317539,1377,1377,1377,1377,0
|
|
20240905,194100,38317539,1377,1377,1377,1377,0
|
|
20240905,194000,38317539,1377,1377,1377,1377,0
|
|
20240905,193900,38317539,1377,1377,1377,1377,0
|
|
20240905,193800,38317539,1377,1377,1377,1377,0
|
|
20240905,193700,38317539,1377,1377,1377,1377,0
|
|
20240905,193600,38317539,1377,1377,1377,1377,0
|
|
20240905,193500,38317539,1377,1377,1377,1377,0
|
|
20240905,193400,38317539,1377,1377,1377,1377,0
|
|
20240905,193300,38317539,1377,1377,1377,1377,0
|
|
20240905,193200,38317539,1377,1377,1377,1377,0
|
|
20240905,193100,38317539,1377,1377,1377,1377,0
|
|
20240905,193000,38317539,1377,1377,1377,1377,0
|
|
20240905,192900,38317539,1377,1377,1377,1377,0
|
|
20240905,192800,38317539,1377,1377,1377,1377,0
|
|
20240905,192700,38317539,1377,1377,1377,1377,0
|
|
20240905,192600,38317539,1377,1377,1377,1377,450
|
|
20240905,192500,38317539,1377,1377,1377,1377,0
|
|
20240905,192400,38317539,1377,1377,1377,1377,0
|
|
20240905,192300,38317539,1377,1377,1377,1377,0
|
|
20240905,192200,38317539,1377,1377,1377,1377,0
|
|
20240905,192100,38317539,1377,1377,1377,1377,0
|
|
20240905,192000,38317539,1377,1377,1377,1377,0
|
|
20240905,191900,38317539,1377,1377,1377,1377,0
|
|
20240905,191800,38317539,1377,1377,1377,1377,0
|
|
20240905,191700,38317539,1377,1377,1377,1377,0
|
|
20240905,191600,38317539,1377,1377,1377,1377,0
|
|
20240905,191500,38317539,1377,1377,1377,1377,0
|
|
20240905,191400,38317539,1377,1377,1377,1377,0
|
|
20240905,191300,38317539,1377,1377,1377,1377,0
|
|
20240905,191200,38317539,1377,1377,1377,1377,0
|
|
20240905,191100,38317539,1377,1377,1377,1377,0
|
|
20240905,191000,38317539,1377,1377,1377,1377,0
|
|
20240905,190900,38317539,1377,1377,1377,1377,0
|
|
20240905,190800,38317539,1377,1377,1377,1377,0
|
|
20240905,190700,38317539,1377,1377,1377,1377,0
|
|
20240905,190600,38317539,1377,1377,1377,1377,0
|
|
20240905,190500,38317539,1377,1377,1377,1377,0
|
|
20240905,190400,38317539,1377,1377,1377,1377,0
|
|
20240905,190300,38317539,1377,1377,1377,1377,0
|
|
20240905,190200,38317539,1377,1377,1377,1377,0
|
|
20240905,190100,38317539,1377,1377,1377,1377,0
|
|
20240905,190000,38317539,1377,1377,1377,1377,0
|
|
20240905,185900,38317539,1377,1377,1377,1377,0
|
|
20240905,185800,38317539,1377,1377,1377,1377,0
|
|
20240905,185700,38317539,1377,1377,1377,1377,0
|
|
20240905,185600,38317539,1377,1377,1377,1377,450
|
|
20240905,185500,38317539,1377,1377,1377,1377,0
|
|
20240905,185400,38317539,1377,1377,1377,1377,0
|
|
20240905,185300,38317539,1377,1377,1377,1377,0
|
|
20240905,185200,38317539,1377,1377,1377,1377,0
|
|
20240905,185100,38317539,1377,1377,1377,1377,0
|
|
20240905,185000,38317539,1377,1377,1377,1377,0
|
|
20240905,184900,38317539,1377,1377,1377,1377,0
|
|
20240905,184800,38317539,1377,1377,1377,1377,0
|
|
20240905,184700,38317539,1377,1377,1377,1377,0
|
|
20240905,184600,38317539,1377,1377,1377,1377,0
|
|
20240905,184500,38317539,1377,1377,1377,1377,0
|
|
20240905,184400,38317539,1377,1377,1377,1377,0
|
|
20240905,184300,38317539,1377,1377,1377,1377,0
|
|
20240905,184200,38317539,1377,1377,1377,1377,0
|
|
20240905,184100,38317539,1377,1377,1377,1377,0
|
|
20240905,184000,38317539,1377,1377,1377,1377,0
|
|
20240905,183900,38317539,1377,1377,1377,1377,0
|
|
20240905,183800,38317539,1377,1377,1377,1377,0
|
|
20240905,183700,38317539,1377,1377,1377,1377,0
|
|
20240905,183600,38317539,1377,1377,1377,1377,0
|
|
20240905,183500,38317539,1377,1377,1377,1377,0
|
|
20240905,183400,38317539,1377,1377,1377,1377,0
|
|
20240905,183300,38317539,1377,1377,1377,1377,0
|
|
20240905,183200,38317539,1377,1377,1377,1377,0
|
|
20240905,183100,38317539,1377,1377,1377,1377,0
|
|
20240905,183000,38317539,1377,1377,1377,1377,0
|
|
20240905,182900,38317539,1377,1377,1377,1377,0
|
|
20240905,182800,38317539,1377,1377,1377,1377,0
|
|
20240905,182700,38317539,1377,1377,1377,1377,0
|
|
20240905,182600,38317539,1377,1377,1377,1377,450
|
|
20240905,182500,38317539,1377,1377,1377,1377,0
|
|
20240905,182400,38317539,1377,1377,1377,1377,0
|
|
20240905,182300,38317539,1377,1377,1377,1377,0
|
|
20240905,182200,38317539,1377,1377,1377,1377,0
|
|
20240905,182100,38317539,1377,1377,1377,1377,0
|
|
20240905,182000,38317539,1377,1377,1377,1377,0
|
|
20240905,181900,38317539,1377,1377,1377,1377,0
|
|
20240905,181800,38317539,1377,1377,1377,1377,0
|
|
20240905,181700,38317539,1377,1377,1377,1377,0
|
|
20240905,181600,38317539,1377,1377,1377,1377,0
|
|
20240905,181500,38317539,1377,1377,1377,1377,0
|
|
20240905,181400,38317539,1377,1377,1377,1377,0
|
|
20240905,181300,38317539,1377,1377,1377,1377,0
|
|
20240905,181200,38317539,1377,1377,1377,1377,0
|
|
20240905,181100,38317539,1377,1377,1377,1377,0
|
|
20240905,181000,38317539,1377,1377,1377,1377,0
|
|
20240905,180900,38317539,1377,1377,1377,1377,0
|
|
20240905,180800,38317539,1377,1377,1377,1377,0
|
|
20240905,180700,38317539,1377,1377,1377,1377,0
|
|
20240905,180600,38317539,1377,1377,1377,1377,0
|
|
20240905,180500,38317539,1377,1377,1377,1377,0
|
|
20240905,180400,38317539,1377,1377,1377,1377,0
|
|
20240905,180300,38317539,1377,1377,1377,1377,0
|
|
20240905,180200,38317539,1377,1377,1377,1377,0
|
|
20240905,180100,38317539,1377,1377,1377,1377,0
|
|
20240905,180000,38317539,1377,1377,1377,1377,0
|
|
20240905,175900,38317539,1377,1377,1377,1377,0
|
|
20240905,175800,38317539,1377,1377,1377,1377,0
|
|
20240905,175700,38317539,1377,1377,1377,1377,0
|
|
20240905,175600,38317539,1377,1377,1377,1377,450
|
|
20240905,175500,38317539,1377,1377,1377,1377,0
|
|
20240905,175400,38317539,1377,1377,1377,1377,0
|
|
20240905,175300,38317539,1377,1377,1377,1377,0
|
|
20240905,175200,38317539,1377,1377,1377,1377,0
|
|
20240905,175100,38317539,1377,1377,1377,1377,0
|
|
20240905,175000,38317539,1377,1377,1377,1377,0
|
|
20240905,174900,38317539,1377,1377,1377,1377,0
|
|
20240905,174800,38317539,1377,1377,1377,1377,0
|
|
20240905,174700,38317539,1377,1377,1377,1377,0
|
|
20240905,174600,38317539,1377,1377,1377,1377,0
|
|
20240905,174500,38317539,1377,1377,1377,1377,0
|
|
20240905,174400,38317539,1377,1377,1377,1377,0
|
|
20240905,174300,38317539,1377,1377,1377,1377,0
|
|
20240905,174200,38317539,1377,1377,1377,1377,0
|
|
20240905,174100,38317539,1377,1377,1377,1377,0
|
|
20240905,174000,38317539,1377,1377,1377,1377,0
|
|
20240905,173900,38317539,1377,1377,1377,1377,0
|
|
20240905,173800,38317539,1377,1377,1377,1377,0
|
|
20240905,173700,38317539,1377,1377,1377,1377,0
|
|
20240905,173600,38317539,1377,1377,1377,1377,0
|
|
20240905,173500,38317539,1377,1377,1377,1377,0
|
|
20240905,173400,38317539,1377,1377,1377,1377,0
|
|
20240905,173300,38317539,1377,1377,1377,1377,0
|
|
20240905,173200,38317539,1377,1377,1377,1377,0
|
|
20240905,173100,38317539,1377,1377,1377,1377,0
|
|
20240905,173000,38317539,1377,1377,1377,1377,0
|
|
20240905,172900,38317539,1377,1377,1377,1377,0
|
|
20240905,172800,38317539,1377,1377,1377,1377,0
|
|
20240905,172700,38317539,1377,1377,1377,1377,0
|
|
20240905,172600,38317539,1377,1377,1377,1377,450
|
|
20240905,172500,38317539,1377,1377,1377,1377,0
|
|
20240905,172400,38317539,1377,1377,1377,1377,0
|
|
20240905,172300,38317539,1377,1377,1377,1377,0
|
|
20240905,172200,38317539,1377,1377,1377,1377,0
|
|
20240905,172100,38317539,1377,1377,1377,1377,0
|
|
20240905,172000,38317539,1377,1377,1377,1377,0
|
|
20240905,171900,38317539,1377,1377,1377,1377,0
|
|
20240905,171800,38317539,1377,1377,1377,1377,0
|
|
20240905,171700,38317539,1377,1377,1377,1377,0
|
|
20240905,171600,38317539,1377,1377,1377,1377,0
|
|
20240905,171500,38317539,1377,1377,1377,1377,0
|
|
20240905,171400,38317539,1377,1377,1377,1377,0
|
|
20240905,171300,38317539,1377,1377,1377,1377,0
|
|
20240905,171200,38317539,1377,1377,1377,1377,0
|
|
20240905,171100,38317539,1377,1377,1377,1377,0
|
|
20240905,171000,38317539,1377,1377,1377,1377,0
|
|
20240905,170900,38317539,1377,1377,1377,1377,0
|
|
20240905,170800,38317539,1377,1377,1377,1377,0
|
|
20240905,170700,38317539,1377,1377,1377,1377,0
|
|
20240905,170600,38317539,1377,1377,1377,1377,0
|
|
20240905,170500,38317539,1377,1377,1377,1377,0
|
|
20240905,170400,38317539,1377,1377,1377,1377,0
|
|
20240905,170300,38317539,1377,1377,1377,1377,0
|
|
20240905,170200,38317539,1377,1377,1377,1377,0
|
|
20240905,170100,38317539,1377,1377,1377,1377,0
|
|
20240905,170000,38317539,1377,1377,1377,1377,0
|
|
20240905,165900,38317539,1377,1377,1377,1377,0
|
|
20240905,165800,38317539,1377,1377,1377,1377,0
|
|
20240905,165700,38317539,1377,1377,1377,1377,0
|
|
20240905,165600,38317539,1377,1377,1377,1377,450
|
|
20240905,165500,38317539,1377,1377,1377,1377,0
|
|
20240905,165400,38317539,1377,1377,1377,1377,0
|
|
20240905,165300,38317539,1377,1377,1377,1377,0
|
|
20240905,165200,38317539,1377,1377,1377,1377,0
|
|
20240905,165100,38317539,1377,1377,1377,1377,0
|
|
20240905,165000,38317539,1377,1377,1377,1377,0
|
|
20240905,164900,38317539,1377,1377,1377,1377,0
|
|
20240905,164800,38317539,1377,1377,1377,1377,0
|
|
20240905,164700,38317539,1377,1377,1377,1377,0
|
|
20240905,164600,38317539,1377,1377,1377,1377,0
|
|
20240905,164500,38317539,1377,1377,1377,1377,0
|
|
20240905,164400,38317539,1377,1377,1377,1377,0
|
|
20240905,164300,38317539,1377,1377,1377,1377,0
|
|
20240905,164200,38317539,1377,1377,1377,1377,0
|
|
20240905,164100,38317539,1377,1377,1377,1377,0
|
|
20240905,164000,38317539,1377,1377,1377,1377,0
|
|
20240905,163900,38317539,1377,1377,1377,1377,0
|
|
20240905,163800,38317539,1377,1377,1377,1377,0
|
|
20240905,163700,38317539,1377,1377,1377,1377,0
|
|
20240905,163600,38317539,1377,1377,1377,1377,0
|
|
20240905,163500,38317539,1377,1377,1377,1377,0
|
|
20240905,163400,38317539,1377,1377,1377,1377,0
|
|
20240905,163300,38317539,1377,1377,1377,1377,0
|
|
20240905,163200,38317539,1377,1377,1377,1377,0
|
|
20240905,163100,38317539,1377,1377,1377,1377,0
|
|
20240905,163000,38317539,1377,1377,1377,1377,0
|
|
20240905,162900,38317539,1377,1377,1377,1377,0
|
|
20240905,162800,38317539,1377,1377,1377,1377,0
|
|
20240905,162700,38317539,1377,1377,1377,1377,0
|
|
20240905,162600,38317539,1377,1377,1377,1377,450
|
|
20240905,162500,38317539,1377,1377,1377,1377,0
|
|
20240905,162400,38317539,1377,1377,1377,1377,0
|
|
20240905,162300,38317539,1377,1377,1377,1377,0
|
|
20240905,162200,38317539,1377,1377,1377,1377,0
|
|
20240905,162100,38317539,1377,1377,1377,1377,0
|
|
20240905,162000,38317539,1377,1377,1377,1377,0
|
|
20240905,161900,38317539,1377,1377,1377,1377,0
|
|
20240905,161800,38317539,1377,1377,1377,1377,0
|
|
20240905,161700,38317539,1377,1377,1377,1377,0
|
|
20240905,161600,38317539,1377,1377,1377,1377,0
|
|
20240905,161500,38317539,1377,1377,1377,1377,0
|
|
20240905,161400,38317539,1377,1377,1377,1377,0
|
|
20240905,161300,38317539,1377,1377,1377,1377,0
|
|
20240905,161200,38317539,1377,1377,1377,1377,0
|
|
20240905,161100,38317539,1377,1377,1377,1377,0
|
|
20240905,161000,38317539,1377,1377,1377,1377,0
|
|
20240905,160900,38317539,1377,1377,1377,1377,0
|
|
20240905,160800,38317539,1377,1377,1377,1377,0
|
|
20240905,160700,38317539,1377,1377,1377,1377,0
|
|
20240905,160600,38317539,1377,1377,1377,1377,0
|
|
20240905,160500,38317539,1377,1377,1377,1377,0
|
|
20240905,160400,38317539,1377,1377,1377,1377,0
|
|
20240905,160300,38317539,1377,1377,1377,1377,0
|
|
20240905,160200,38317539,1377,1377,1377,1377,0
|
|
20240905,160100,38317539,1377,1377,1377,1377,0
|
|
20240905,160000,38317539,1377,1377,1377,1377,0
|
|
20240905,155900,38317539,1377,1377,1377,1377,0
|
|
20240905,155800,38317539,1377,1377,1377,1377,0
|
|
20240905,155700,38317539,1377,1377,1377,1377,0
|
|
20240905,155600,38317539,1377,1377,1377,1377,450
|
|
20240905,155500,38317539,1377,1377,1377,1377,0
|
|
20240905,155400,38317539,1377,1377,1377,1377,0
|
|
20240905,155300,38317539,1377,1377,1377,1377,0
|
|
20240905,155200,38317539,1377,1377,1377,1377,0
|
|
20240905,155100,38317539,1377,1377,1377,1377,0
|
|
20240905,155000,38317539,1377,1377,1377,1377,0
|
|
20240905,154900,38317539,1377,1377,1377,1377,0
|
|
20240905,154800,38317539,1377,1377,1377,1377,0
|
|
20240905,154700,38317539,1377,1377,1377,1377,0
|
|
20240905,154600,38317539,1377,1377,1377,1377,0
|
|
20240905,154500,38317539,1377,1377,1377,1377,0
|
|
20240905,154400,38317539,1377,1377,1377,1377,0
|
|
20240905,154300,38317539,1377,1377,1377,1377,0
|
|
20240905,154200,38317539,1377,1377,1377,1377,0
|
|
20240905,154100,38317539,1377,1377,1377,1377,0
|
|
20240905,154000,38317539,1377,1377,1377,1377,0
|
|
20240905,153900,38317539,1377,1377,1377,1377,0
|
|
20240905,153800,38317539,1377,1377,1377,1377,0
|
|
20240905,153700,38317539,1377,1377,1377,1377,0
|
|
20240905,153600,38317539,1377,1377,1377,1377,0
|
|
20240905,153500,38317539,1377,1377,1377,1377,0
|
|
20240905,153400,38317539,1377,1377,1377,1377,0
|
|
20240905,153300,38317539,1377,1377,1377,1377,0
|
|
20240905,153200,38317539,1377,1377,1377,1377,0
|
|
20240905,153100,38317539,1377,1377,1377,1377,0
|
|
20240905,153000,38317539,1377,1377,1377,1377,450
|
|
20240905,152900,37697889,1376,1376,1376,1376,0
|
|
20240905,152800,37697889,1376,1376,1376,1376,0
|
|
20240905,152700,37697889,1376,1376,1376,1376,0
|
|
20240905,152600,37697889,1376,1376,1376,1376,0
|
|
20240905,152500,37697889,1376,1376,1376,1376,0
|
|
20240905,152400,37697889,1376,1376,1376,1376,0
|
|
20240905,152300,37697889,1376,1376,1376,1376,0
|
|
20240905,152200,37697889,1376,1376,1376,1376,0
|
|
20240905,152100,37697889,1376,1376,1376,1376,0
|
|
20240905,152000,37697889,1376,1376,1376,1376,0
|
|
20240905,151900,37697889,1376,1376,1376,1376,0
|
|
20240905,151800,37697889,1376,1376,1376,1376,0
|
|
20240905,151700,37697889,1376,1376,1376,1376,2
|
|
20240905,151600,37695137,1376,1376,1376,1376,25
|
|
20240905,151500,37660737,1376,1376,1376,1376,0
|
|
20240905,151400,37660737,1376,1376,1376,1376,0
|
|
20240905,151300,37660737,1376,1376,1376,1376,15
|
|
20240905,151200,37640097,1376,1376,1376,1376,0
|
|
20240905,151100,37640097,1376,1376,1376,1376,0
|
|
20240905,151000,37640097,1376,1376,1376,1376,0
|
|
20240905,150900,37640097,1376,1376,1376,1376,0
|
|
20240905,150800,37640097,1376,1376,1376,1376,0
|
|
20240905,150700,37640097,1376,1376,1376,1376,0
|
|
20240905,150600,37640097,1376,1376,1376,1376,0
|
|
20240905,150500,37640097,1376,1376,1376,1376,0
|
|
20240905,150400,37640097,1376,1376,1376,1376,0
|
|
20240905,150300,37640097,1376,1376,1376,1376,0
|
|
20240905,150200,37640097,1376,1375,1376,1375,2
|
|
20240905,150100,37637346,1374,1374,1374,1374,0
|
|
20240905,150000,37637346,1374,1374,1374,1374,1
|
|
20240905,145900,37635972,1375,1375,1375,1375,0
|
|
20240905,145800,37635972,1375,1375,1375,1375,0
|
|
20240905,145700,37635972,1375,1375,1375,1375,0
|
|
20240905,145600,37635972,1375,1375,1375,1375,0
|
|
20240905,145500,37635972,1375,1375,1375,1375,0
|
|
20240905,145400,37635972,1375,1375,1375,1375,0
|
|
20240905,145300,37635972,1375,1375,1375,1375,0
|
|
20240905,145200,37635972,1375,1375,1375,1375,0
|
|
20240905,145100,37635972,1375,1375,1375,1375,30
|
|
20240905,145000,37594722,1375,1375,1375,1375,90
|
|
20240905,144900,37470972,1375,1375,1375,1375,0
|
|
20240905,144800,37470972,1375,1375,1375,1375,0
|
|
20240905,144700,37470972,1375,1375,1375,1375,0
|
|
20240905,144600,37470972,1375,1375,1375,1375,0
|
|
20240905,144500,37470972,1375,1375,1375,1375,80
|
|
20240905,144400,37360972,1373,1375,1375,1373,4687
|
|
20240905,144300,30923285,1375,1377,1377,1375,1793
|
|
20240905,144200,28457827,1377,1377,1377,1377,11
|
|
20240905,144100,28442680,1377,1377,1377,1377,3
|
|
20240905,144000,28438549,1377,1377,1377,1377,0
|
|
20240905,143900,28438549,1377,1377,1377,1377,0
|
|
20240905,143800,28438549,1377,1377,1377,1377,0
|
|
20240905,143700,28438549,1377,1377,1377,1377,5
|
|
20240905,143600,28431664,1377,1377,1377,1377,0
|
|
20240905,143500,28431664,1377,1377,1377,1377,0
|
|
20240905,143400,28431664,1377,1377,1377,1377,0
|
|
20240905,143300,28431664,1377,1377,1377,1377,1
|
|
20240905,143200,28430287,1376,1376,1376,1376,0
|
|
20240905,143100,28430287,1376,1376,1376,1376,0
|
|
20240905,143000,28430287,1376,1376,1376,1376,0
|
|
20240905,142900,28430287,1376,1376,1376,1376,0
|
|
20240905,142800,28430287,1376,1376,1376,1376,0
|
|
20240905,142700,28430287,1376,1376,1376,1376,1
|
|
20240905,142600,28428911,1375,1375,1375,1375,0
|
|
20240905,142500,28428911,1375,1375,1375,1375,0
|
|
20240905,142400,28428911,1375,1375,1375,1375,1
|
|
20240905,142300,28427536,1377,1377,1377,1377,0
|
|
20240905,142200,28427536,1377,1377,1377,1377,0
|
|
20240905,142100,28427536,1377,1377,1377,1377,0
|
|
20240905,142000,28427536,1377,1377,1377,1377,0
|
|
20240905,141900,28427536,1377,1377,1377,1377,0
|
|
20240905,141800,28427536,1377,1377,1377,1377,0
|
|
20240905,141700,28427536,1377,1377,1377,1377,1
|
|
20240905,141600,28426159,1375,1375,1375,1375,0
|
|
20240905,141500,28426159,1375,1375,1375,1375,0
|
|
20240905,141400,28426159,1375,1375,1375,1375,0
|
|
20240905,141300,28426159,1375,1375,1375,1375,0
|
|
20240905,141200,28426159,1375,1375,1375,1375,0
|
|
20240905,141100,28426159,1375,1375,1375,1375,0
|
|
20240905,141000,28426159,1375,1375,1375,1375,1
|
|
20240905,140900,28424784,1377,1377,1377,1377,0
|
|
20240905,140800,28424784,1377,1377,1377,1377,1
|
|
20240905,140700,28423407,1376,1376,1376,1376,0
|
|
20240905,140600,28423407,1376,1376,1376,1376,0
|
|
20240905,140500,28423407,1376,1376,1376,1376,0
|
|
20240905,140400,28423407,1376,1376,1376,1376,0
|
|
20240905,140300,28423407,1376,1376,1376,1376,0
|
|
20240905,140200,28423407,1376,1376,1376,1376,0
|
|
20240905,140100,28423407,1376,1376,1376,1376,0
|
|
20240905,140000,28423407,1376,1376,1376,1376,0
|
|
20240905,135900,28423407,1376,1376,1376,1376,0
|
|
20240905,135800,28423407,1376,1376,1376,1376,0
|
|
20240905,135700,28423407,1376,1376,1376,1376,0
|
|
20240905,135600,28423407,1376,1376,1376,1376,0
|
|
20240905,135500,28423407,1376,1376,1376,1376,0
|
|
20240905,135400,28423407,1376,1376,1376,1376,0
|
|
20240905,135300,28423407,1376,1376,1376,1376,0
|
|
20240905,135200,28423407,1376,1376,1376,1376,0
|
|
20240905,135100,28423407,1376,1376,1376,1376,20
|
|
20240905,135000,28395887,1376,1376,1376,1376,22
|
|
20240905,134900,28365615,1374,1374,1374,1374,16
|
|
20240905,134800,28343631,1376,1376,1376,1376,0
|
|
20240905,134700,28343631,1376,1376,1376,1376,0
|
|
20240905,134600,28343631,1376,1376,1376,1376,0
|
|
20240905,134500,28343631,1376,1376,1376,1376,0
|
|
20240905,134400,28343631,1376,1376,1376,1376,0
|
|
20240905,134300,28343631,1376,1376,1376,1376,0
|
|
20240905,134200,28343631,1376,1376,1376,1376,0
|
|
20240905,134100,28343631,1376,1376,1376,1376,0
|
|
20240905,134000,28343631,1376,1376,1376,1376,0
|
|
20240905,133900,28343631,1376,1376,1376,1376,0
|
|
20240905,133800,28343631,1376,1376,1376,1376,0
|
|
20240905,133700,28343631,1376,1376,1376,1376,0
|
|
20240905,133600,28343631,1376,1376,1376,1376,0
|
|
20240905,133500,28343631,1376,1376,1376,1376,0
|
|
20240905,133400,28343631,1376,1376,1376,1376,0
|
|
20240905,133300,28343631,1376,1376,1376,1376,0
|
|
20240905,133200,28343631,1376,1376,1376,1376,0
|
|
20240905,133100,28343631,1376,1376,1376,1376,0
|
|
20240905,133000,28343631,1376,1376,1376,1376,0
|
|
20240905,132900,28343631,1376,1376,1376,1376,0
|
|
20240905,132800,28343631,1376,1376,1376,1376,0
|
|
20240905,132700,28343631,1376,1376,1376,1376,0
|
|
20240905,132600,28343631,1376,1376,1376,1376,0
|
|
20240905,132500,28343631,1376,1376,1376,1376,0
|
|
20240905,132400,28343631,1376,1376,1376,1376,0
|
|
20240905,132300,28343631,1376,1376,1376,1376,0
|
|
20240905,132200,28343631,1376,1376,1376,1376,0
|
|
20240905,132100,28343631,1376,1376,1376,1376,0
|
|
20240905,132000,28343631,1376,1376,1376,1376,0
|
|
20240905,131900,28343631,1376,1376,1376,1376,0
|
|
20240905,131800,28343631,1376,1376,1376,1376,0
|
|
20240905,131700,28343631,1376,1376,1376,1376,0
|
|
20240905,131600,28343631,1376,1376,1376,1376,0
|
|
20240905,131500,28343631,1376,1376,1376,1376,0
|
|
20240905,131400,28343631,1376,1376,1376,1376,0
|
|
20240905,131300,28343631,1376,1376,1376,1376,0
|
|
20240905,131200,28343631,1376,1376,1376,1376,0
|
|
20240905,131100,28343631,1376,1376,1376,1376,0
|
|
20240905,131000,28343631,1376,1376,1376,1376,0
|
|
20240905,130900,28343631,1376,1376,1376,1376,0
|
|
20240905,130800,28343631,1376,1376,1376,1376,0
|
|
20240905,130700,28343631,1376,1376,1376,1376,0
|
|
20240905,130600,28343631,1376,1376,1376,1376,0
|
|
20240905,130500,28343631,1376,1376,1376,1376,0
|
|
20240905,130400,28343631,1376,1376,1376,1376,0
|
|
20240905,130300,28343631,1376,1376,1376,1376,0
|
|
20240905,130200,28343631,1376,1376,1376,1376,0
|
|
20240905,130100,28343631,1376,1376,1376,1376,0
|
|
20240905,130000,28343631,1376,1376,1376,1376,0
|
|
20240905,125900,28343631,1376,1376,1376,1376,0
|
|
20240905,125800,28343631,1376,1376,1376,1376,0
|
|
20240905,125700,28343631,1376,1376,1376,1376,0
|
|
20240905,125600,28343631,1376,1376,1376,1376,0
|
|
20240905,125500,28343631,1376,1376,1376,1376,0
|
|
20240905,125400,28343631,1376,1376,1376,1376,0
|
|
20240905,125300,28343631,1376,1376,1376,1376,0
|
|
20240905,125200,28343631,1376,1376,1376,1376,0
|
|
20240905,125100,28343631,1376,1376,1376,1376,0
|
|
20240905,125000,28343631,1376,1376,1376,1376,0
|
|
20240905,124900,28343631,1376,1376,1376,1376,124
|
|
20240905,124800,28173007,1374,1374,1374,1374,41
|
|
20240905,124700,28116673,1374,1374,1374,1374,0
|
|
20240905,124600,28116673,1374,1374,1374,1374,0
|
|
20240905,124500,28116673,1374,1374,1374,1374,0
|
|
20240905,124400,28116673,1374,1374,1374,1374,558
|
|
20240905,124300,27349981,1374,1374,1374,1374,0
|
|
20240905,124200,27349981,1374,1374,1374,1374,13
|
|
20240905,124100,27332119,1374,1374,1374,1374,0
|
|
20240905,124000,27332119,1374,1374,1374,1374,0
|
|
20240905,123900,27332119,1374,1374,1375,1374,2110
|
|
20240905,123800,24432480,1374,1374,1374,1374,0
|
|
20240905,123700,24432480,1374,1374,1374,1374,0
|
|
20240905,123600,24432480,1374,1374,1374,1374,0
|
|
20240905,123500,24432480,1374,1374,1374,1374,0
|
|
20240905,123400,24432480,1374,1374,1374,1374,0
|
|
20240905,123300,24432480,1374,1374,1374,1374,0
|
|
20240905,123200,24432480,1374,1374,1374,1374,0
|
|
20240905,123100,24432480,1374,1374,1375,1374,443
|
|
20240905,123000,23823797,1373,1373,1373,1373,0
|
|
20240905,122900,23823797,1373,1373,1373,1373,0
|
|
20240905,122800,23823797,1373,1373,1373,1373,1
|
|
20240905,122700,23822424,1375,1375,1375,1375,0
|
|
20240905,122600,23822424,1375,1381,1381,1374,8846
|
|
20240905,122500,11630413,1393,1393,1393,1393,0
|
|
20240905,122400,11630413,1393,1393,1393,1393,0
|
|
20240905,122300,11630413,1393,1393,1393,1393,0
|
|
20240905,122200,11630413,1393,1393,1393,1393,0
|
|
20240905,122100,11630413,1393,1393,1393,1393,0
|
|
20240905,122000,11630413,1393,1393,1393,1393,0
|
|
20240905,121900,11630413,1393,1393,1393,1393,0
|
|
20240905,121800,11630413,1393,1393,1393,1393,0
|
|
20240905,121700,11630413,1393,1393,1393,1393,0
|
|
20240905,121600,11630413,1393,1393,1393,1393,0
|
|
20240905,121500,11630413,1393,1393,1393,1393,0
|
|
20240905,121400,11630413,1393,1393,1393,1393,0
|
|
20240905,121300,11630413,1393,1393,1393,1393,0
|
|
20240905,121200,11630413,1393,1393,1393,1393,0
|
|
20240905,121100,11630413,1393,1393,1393,1393,0
|
|
20240905,121000,11630413,1393,1393,1393,1393,0
|
|
20240905,120900,11630413,1393,1393,1393,1393,0
|
|
20240905,120800,11630413,1393,1393,1393,1393,0
|
|
20240905,120700,11630413,1393,1393,1393,1393,0
|
|
20240905,120600,11630413,1393,1393,1393,1393,0
|
|
20240905,120500,11630413,1393,1393,1393,1393,0
|
|
20240905,120400,11630413,1393,1393,1393,1393,0
|
|
20240905,120300,11630413,1393,1393,1393,1393,0
|
|
20240905,120200,11630413,1393,1393,1393,1393,0
|
|
20240905,120100,11630413,1393,1393,1393,1393,0
|
|
20240905,120000,11630413,1393,1393,1393,1393,0
|
|
20240905,115900,11630413,1393,1393,1393,1393,0
|
|
20240905,115800,11630413,1393,1393,1393,1393,0
|
|
20240905,115700,11630413,1393,1393,1393,1393,0
|
|
20240905,115600,11630413,1393,1393,1393,1393,0
|
|
20240905,115500,11630413,1393,1393,1393,1393,0
|
|
20240905,115400,11630413,1393,1393,1393,1393,0
|
|
20240905,115300,11630413,1393,1393,1393,1393,0
|
|
20240905,115200,11630413,1393,1393,1393,1393,0
|
|
20240905,115100,11630413,1393,1393,1393,1393,0
|
|
20240905,115000,11630413,1393,1393,1393,1393,0
|
|
20240905,114900,11630413,1393,1393,1393,1393,0
|
|
20240905,114800,11630413,1393,1393,1393,1393,0
|
|
20240905,114700,11630413,1393,1393,1393,1393,0
|
|
20240905,114600,11630413,1393,1393,1393,1393,0
|
|
20240905,114500,11630413,1393,1393,1393,1393,0
|
|
20240905,114400,11630413,1393,1393,1393,1393,0
|
|
20240905,114300,11630413,1393,1393,1393,1393,0
|
|
20240905,114200,11630413,1393,1393,1393,1393,0
|
|
20240905,114100,11630413,1393,1382,1394,1382,46
|
|
20240905,114000,11566457,1382,1382,1382,1382,0
|
|
20240905,113900,11566457,1382,1382,1382,1382,0
|
|
20240905,113800,11566457,1382,1382,1382,1382,0
|
|
20240905,113700,11566457,1382,1382,1382,1382,0
|
|
20240905,113600,11566457,1382,1382,1382,1382,0
|
|
20240905,113500,11566457,1382,1382,1382,1382,0
|
|
20240905,113400,11566457,1382,1382,1382,1382,11
|
|
20240905,113300,11551255,1384,1384,1384,1384,0
|
|
20240905,113200,11551255,1384,1384,1384,1384,0
|
|
20240905,113100,11551255,1384,1384,1384,1384,0
|
|
20240905,113000,11551255,1384,1384,1384,1384,46
|
|
20240905,112900,11487591,1384,1384,1384,1384,0
|
|
20240905,112800,11487591,1384,1384,1384,1384,0
|
|
20240905,112700,11487591,1384,1384,1384,1384,0
|
|
20240905,112600,11487591,1384,1384,1384,1384,0
|
|
20240905,112500,11487591,1384,1384,1384,1384,0
|
|
20240905,112400,11487591,1384,1384,1384,1384,0
|
|
20240905,112300,11487591,1384,1384,1384,1384,0
|
|
20240905,112200,11487591,1384,1384,1384,1384,0
|
|
20240905,112100,11487591,1384,1384,1384,1384,0
|
|
20240905,112000,11487591,1384,1384,1384,1384,100
|
|
20240905,111900,11349191,1384,1384,1384,1384,0
|
|
20240905,111800,11349191,1384,1384,1384,1384,0
|
|
20240905,111700,11349191,1384,1384,1384,1384,0
|
|
20240905,111600,11349191,1384,1384,1384,1384,0
|
|
20240905,111500,11349191,1384,1384,1384,1384,0
|
|
20240905,111400,11349191,1384,1384,1384,1384,0
|
|
20240905,111300,11349191,1384,1384,1384,1384,0
|
|
20240905,111200,11349191,1384,1384,1384,1384,0
|
|
20240905,111100,11349191,1384,1384,1384,1384,0
|
|
20240905,111000,11349191,1384,1384,1384,1384,0
|
|
20240905,110900,11349191,1384,1384,1384,1384,0
|
|
20240905,110800,11349191,1384,1384,1384,1384,0
|
|
20240905,110700,11349191,1384,1384,1384,1384,0
|
|
20240905,110600,11349191,1384,1384,1384,1384,0
|
|
20240905,110500,11349191,1384,1384,1384,1384,0
|
|
20240905,110400,11349191,1384,1384,1384,1384,0
|
|
20240905,110300,11349191,1384,1384,1384,1384,0
|
|
20240905,110200,11349191,1384,1384,1384,1384,0
|
|
20240905,110100,11349191,1384,1384,1384,1384,0
|
|
20240905,110000,11349191,1384,1384,1384,1384,0
|
|
20240905,105900,11349191,1384,1382,1385,1382,247
|
|
20240905,105800,11007654,1382,1382,1382,1382,0
|
|
20240905,105700,11007654,1382,1382,1382,1382,0
|
|
20240905,105600,11007654,1382,1387,1387,1382,1754
|
|
20240905,105500,8578888,1387,1387,1387,1387,0
|
|
20240905,105400,8578888,1387,1387,1387,1387,0
|
|
20240905,105300,8578888,1387,1387,1387,1387,0
|
|
20240905,105200,8578888,1387,1387,1387,1387,0
|
|
20240905,105100,8578888,1387,1387,1387,1387,0
|
|
20240905,105000,8578888,1387,1387,1387,1387,0
|
|
20240905,104900,8578888,1387,1387,1387,1387,0
|
|
20240905,104800,8578888,1387,1387,1387,1387,0
|
|
20240905,104700,8578888,1387,1387,1387,1387,0
|
|
20240905,104600,8578888,1387,1387,1387,1387,0
|
|
20240905,104500,8578888,1387,1387,1387,1387,0
|
|
20240905,104400,8578888,1387,1387,1387,1387,0
|
|
20240905,104300,8578888,1387,1387,1387,1387,0
|
|
20240905,104200,8578888,1387,1387,1387,1387,0
|
|
20240905,104100,8578888,1387,1387,1387,1387,0
|
|
20240905,104000,8578888,1387,1387,1387,1387,0
|
|
20240905,103900,8578888,1387,1387,1387,1387,3
|
|
20240905,103800,8574727,1387,1387,1387,1387,0
|
|
20240905,103700,8574727,1387,1386,1387,1386,24
|
|
20240905,103600,8541447,1387,1387,1387,1387,42
|
|
20240905,103500,8483193,1387,1391,1391,1386,1657
|
|
20240905,103400,6181994,1391,1391,1391,1391,0
|
|
20240905,103300,6181994,1391,1391,1391,1391,0
|
|
20240905,103200,6181994,1391,1391,1391,1391,0
|
|
20240905,103100,6181994,1391,1391,1391,1391,0
|
|
20240905,103000,6181994,1391,1391,1391,1391,0
|
|
20240905,102900,6181994,1391,1392,1392,1391,454
|
|
20240905,102800,5550052,1394,1394,1394,1394,0
|
|
20240905,102700,5550052,1394,1394,1394,1394,0
|
|
20240905,102600,5550052,1394,1394,1394,1394,0
|
|
20240905,102500,5550052,1394,1394,1394,1394,0
|
|
20240905,102400,5550052,1394,1394,1394,1394,0
|
|
20240905,102300,5550052,1394,1394,1394,1394,0
|
|
20240905,102200,5550052,1394,1394,1394,1394,0
|
|
20240905,102100,5550052,1394,1393,1394,1393,24
|
|
20240905,102000,5516613,1393,1394,1394,1393,13
|
|
20240905,101900,5498494,1393,1393,1393,1393,0
|
|
20240905,101800,5498494,1393,1393,1393,1393,0
|
|
20240905,101700,5498494,1393,1393,1393,1393,0
|
|
20240905,101600,5498494,1393,1393,1393,1393,0
|
|
20240905,101500,5498494,1393,1393,1393,1393,0
|
|
20240905,101400,5498494,1393,1393,1393,1393,1
|
|
20240905,101300,5497101,1393,1394,1394,1393,17
|
|
20240905,101200,5473419,1394,1394,1394,1394,0
|
|
20240905,101100,5473419,1394,1394,1394,1394,0
|
|
20240905,101000,5473419,1394,1394,1394,1394,0
|
|
20240905,100900,5473419,1394,1394,1394,1394,0
|
|
20240905,100800,5473419,1394,1394,1394,1394,0
|
|
20240905,100700,5473419,1394,1394,1394,1394,0
|
|
20240905,100600,5473419,1394,1394,1394,1394,0
|
|
20240905,100500,5473419,1394,1394,1394,1394,0
|
|
20240905,100400,5473419,1394,1394,1394,1394,0
|
|
20240905,100300,5473419,1394,1394,1394,1394,0
|
|
20240905,100200,5473419,1394,1394,1394,1394,0
|
|
20240905,100100,5473419,1394,1391,1394,1391,7
|
|
20240905,100000,5463664,1390,1388,1390,1388,10
|
|
20240905,095900,5449766,1384,1384,1384,1384,0
|
|
20240905,095800,5449766,1384,1384,1384,1384,0
|
|
20240905,095700,5449766,1384,1384,1384,1384,1
|
|
20240905,095600,5448382,1387,1385,1387,1385,5
|
|
20240905,095500,5441453,1386,1386,1386,1386,0
|
|
20240905,095400,5441453,1386,1386,1386,1386,0
|
|
20240905,095300,5441453,1386,1385,1386,1384,735
|
|
20240905,095200,4423514,1388,1388,1388,1388,0
|
|
20240905,095100,4423514,1388,1388,1388,1388,0
|
|
20240905,095000,4423514,1388,1388,1388,1388,1
|
|
20240905,094900,4422126,1395,1395,1395,1395,0
|
|
20240905,094800,4422126,1395,1395,1395,1395,0
|
|
20240905,094700,4422126,1395,1395,1395,1395,0
|
|
20240905,094600,4422126,1395,1395,1395,1395,0
|
|
20240905,094500,4422126,1395,1386,1395,1386,1282
|
|
20240905,094400,2645013,1386,1386,1386,1386,0
|
|
20240905,094300,2645013,1386,1386,1386,1386,0
|
|
20240905,094200,2645013,1386,1386,1386,1386,0
|
|
20240905,094100,2645013,1386,1386,1386,1386,0
|
|
20240905,094000,2645013,1386,1386,1386,1386,0
|
|
20240905,093900,2645013,1386,1386,1386,1386,1
|
|
20240905,093800,2643627,1386,1386,1386,1386,3
|
|
20240905,093700,2639469,1392,1392,1392,1392,0
|
|
20240905,093600,2639469,1392,1390,1392,1390,9
|
|
20240905,093500,2626943,1397,1397,1397,1397,0
|
|
20240905,093400,2626943,1397,1387,1397,1387,55
|
|
20240905,093300,2550525,1386,1383,1386,1383,1517
|
|
20240905,093200,450888,1385,1385,1385,1385,0
|
|
20240905,093100,450888,1385,1385,1385,1385,0
|
|
20240905,093000,450888,1385,1385,1385,1385,0
|
|
20240905,092900,450888,1385,1385,1385,1385,0
|
|
20240905,092800,450888,1385,1385,1385,1385,0
|
|
20240905,092700,450888,1385,1385,1385,1385,2
|
|
20240905,092600,448118,1386,1386,1386,1386,0
|
|
20240905,092500,448118,1386,1386,1386,1386,0
|
|
20240905,092400,448118,1386,1383,1386,1383,70
|
|
20240905,092300,351151,1401,1401,1401,1401,0
|
|
20240905,092200,351151,1401,1401,1401,1401,0
|
|
20240905,092100,351151,1401,1401,1401,1401,100
|
|
20240905,092000,211051,1401,1401,1401,1401,0
|
|
20240905,091900,211051,1401,1401,1401,1401,0
|
|
20240905,091800,211051,1401,1401,1401,1401,0
|
|
20240905,091700,211051,1401,1401,1401,1401,0
|
|
20240905,091600,211051,1401,1401,1401,1401,25
|
|
20240905,091500,176026,1401,1401,1401,1401,0
|
|
20240905,091400,176026,1401,1401,1401,1401,0
|
|
20240905,091300,176026,1401,1401,1401,1401,0
|
|
20240905,091200,176026,1401,1401,1401,1401,0
|
|
20240905,091100,176026,1401,1401,1401,1401,0
|
|
20240905,091000,176026,1401,1401,1401,1401,0
|
|
20240905,090900,176026,1401,1401,1401,1401,0
|
|
20240905,090800,176026,1401,1401,1401,1401,0
|
|
20240905,090700,176026,1401,1401,1401,1401,0
|
|
20240905,090600,176026,1401,1401,1401,1401,0
|
|
20240905,090500,176026,1401,1401,1401,1401,0
|
|
20240905,090400,176026,1401,1401,1401,1401,0
|
|
20240905,090300,176026,1401,1401,1401,1401,0
|
|
20240905,090200,176026,1401,1401,1401,1401,0
|
|
20240905,090100,176026,1401,1401,1401,1401,1
|
|
20240905,090000,174625,1375,1375,1375,1375,127
|