627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192400,93113020,1582,1582,1582,1582,325
|
|
20240808,192300,93113020,1582,1582,1582,1582,0
|
|
20240808,192200,93113020,1582,1582,1582,1582,0
|
|
20240808,192100,93113020,1582,1582,1582,1582,0
|
|
20240808,192000,93113020,1582,1582,1582,1582,0
|
|
20240808,191900,93113020,1582,1582,1582,1582,0
|
|
20240808,191800,93113020,1582,1582,1582,1582,0
|
|
20240808,191700,93113020,1582,1582,1582,1582,0
|
|
20240808,191600,93113020,1582,1582,1582,1582,0
|
|
20240808,191500,93113020,1582,1582,1582,1582,0
|
|
20240808,191400,93113020,1582,1582,1582,1582,0
|
|
20240808,191300,93113020,1582,1582,1582,1582,0
|
|
20240808,191200,93113020,1582,1582,1582,1582,0
|
|
20240808,191100,93113020,1582,1582,1582,1582,0
|
|
20240808,191000,93113020,1582,1582,1582,1582,0
|
|
20240808,190900,93113020,1582,1582,1582,1582,0
|
|
20240808,190800,93113020,1582,1582,1582,1582,0
|
|
20240808,190700,93113020,1582,1582,1582,1582,0
|
|
20240808,190600,93113020,1582,1582,1582,1582,0
|
|
20240808,190500,93113020,1582,1582,1582,1582,0
|
|
20240808,190400,93113020,1582,1582,1582,1582,0
|
|
20240808,190300,93113020,1582,1582,1582,1582,0
|
|
20240808,190200,93113020,1582,1582,1582,1582,0
|
|
20240808,190100,93113020,1582,1582,1582,1582,0
|
|
20240808,190000,93113020,1582,1582,1582,1582,0
|
|
20240808,185900,93113020,1582,1582,1582,1582,0
|
|
20240808,185800,93113020,1582,1582,1582,1582,0
|
|
20240808,185700,93113020,1582,1582,1582,1582,0
|
|
20240808,185600,93113020,1582,1582,1582,1582,0
|
|
20240808,185500,93113020,1582,1582,1582,1582,0
|
|
20240808,185400,93113020,1582,1582,1582,1582,325
|
|
20240808,185300,93113020,1582,1582,1582,1582,0
|
|
20240808,185200,93113020,1582,1582,1582,1582,0
|
|
20240808,185100,93113020,1582,1582,1582,1582,0
|
|
20240808,185000,93113020,1582,1582,1582,1582,0
|
|
20240808,184900,93113020,1582,1582,1582,1582,0
|
|
20240808,184800,93113020,1582,1582,1582,1582,0
|
|
20240808,184700,93113020,1582,1582,1582,1582,0
|
|
20240808,184600,93113020,1582,1582,1582,1582,0
|
|
20240808,184500,93113020,1582,1582,1582,1582,0
|
|
20240808,184400,93113020,1582,1582,1582,1582,0
|
|
20240808,184300,93113020,1582,1582,1582,1582,0
|
|
20240808,184200,93113020,1582,1582,1582,1582,0
|
|
20240808,184100,93113020,1582,1582,1582,1582,0
|
|
20240808,184000,93113020,1582,1582,1582,1582,0
|
|
20240808,183900,93113020,1582,1582,1582,1582,0
|
|
20240808,183800,93113020,1582,1582,1582,1582,0
|
|
20240808,183700,93113020,1582,1582,1582,1582,0
|
|
20240808,183600,93113020,1582,1582,1582,1582,0
|
|
20240808,183500,93113020,1582,1582,1582,1582,0
|
|
20240808,183400,93113020,1582,1582,1582,1582,0
|
|
20240808,183300,93113020,1582,1582,1582,1582,0
|
|
20240808,183200,93113020,1582,1582,1582,1582,0
|
|
20240808,183100,93113020,1582,1582,1582,1582,0
|
|
20240808,183000,93113020,1582,1582,1582,1582,0
|
|
20240808,182900,93113020,1582,1582,1582,1582,0
|
|
20240808,182800,93113020,1582,1582,1582,1582,0
|
|
20240808,182700,93113020,1582,1582,1582,1582,0
|
|
20240808,182600,93113020,1582,1582,1582,1582,0
|
|
20240808,182500,93113020,1582,1582,1582,1582,0
|
|
20240808,182400,93113020,1582,1582,1582,1582,325
|
|
20240808,182300,93113020,1582,1582,1582,1582,0
|
|
20240808,182200,93113020,1582,1582,1582,1582,0
|
|
20240808,182100,93113020,1582,1582,1582,1582,0
|
|
20240808,182000,93113020,1582,1582,1582,1582,0
|
|
20240808,181900,93113020,1582,1582,1582,1582,0
|
|
20240808,181800,93113020,1582,1582,1582,1582,0
|
|
20240808,181700,93113020,1582,1582,1582,1582,0
|
|
20240808,181600,93113020,1582,1582,1582,1582,0
|
|
20240808,181500,93113020,1582,1582,1582,1582,0
|
|
20240808,181400,93113020,1582,1582,1582,1582,0
|
|
20240808,181300,93113020,1582,1582,1582,1582,0
|
|
20240808,181200,93113020,1582,1582,1582,1582,0
|
|
20240808,181100,93113020,1582,1582,1582,1582,0
|
|
20240808,181000,93113020,1582,1582,1582,1582,0
|
|
20240808,180900,93113020,1582,1582,1582,1582,0
|
|
20240808,180800,93113020,1582,1582,1582,1582,0
|
|
20240808,180700,93113020,1582,1582,1582,1582,0
|
|
20240808,180600,93113020,1582,1582,1582,1582,0
|
|
20240808,180500,93113020,1582,1582,1582,1582,0
|
|
20240808,180400,93113020,1582,1582,1582,1582,0
|
|
20240808,180300,93113020,1582,1582,1582,1582,0
|
|
20240808,180200,93113020,1582,1582,1582,1582,0
|
|
20240808,180100,93113020,1582,1582,1582,1582,0
|
|
20240808,180000,93113020,1582,1582,1582,1582,0
|
|
20240808,175900,93113020,1582,1582,1582,1582,0
|
|
20240808,175800,93113020,1582,1582,1582,1582,0
|
|
20240808,175700,93113020,1582,1582,1582,1582,0
|
|
20240808,175600,93113020,1582,1582,1582,1582,0
|
|
20240808,175500,93113020,1582,1582,1582,1582,0
|
|
20240808,175400,93113020,1582,1582,1582,1582,325
|
|
20240808,175300,93113020,1582,1582,1582,1582,0
|
|
20240808,175200,93113020,1582,1582,1582,1582,0
|
|
20240808,175100,93113020,1582,1582,1582,1582,0
|
|
20240808,175000,93113020,1582,1582,1582,1582,0
|
|
20240808,174900,93113020,1582,1582,1582,1582,0
|
|
20240808,174800,93113020,1582,1582,1582,1582,0
|
|
20240808,174700,93113020,1582,1582,1582,1582,0
|
|
20240808,174600,93113020,1582,1582,1582,1582,0
|
|
20240808,174500,93113020,1582,1582,1582,1582,0
|
|
20240808,174400,93113020,1582,1582,1582,1582,0
|
|
20240808,174300,93113020,1582,1582,1582,1582,0
|
|
20240808,174200,93113020,1582,1582,1582,1582,0
|
|
20240808,174100,93113020,1582,1582,1582,1582,0
|
|
20240808,174000,93113020,1582,1582,1582,1582,0
|
|
20240808,173900,93113020,1582,1582,1582,1582,0
|
|
20240808,173800,93113020,1582,1582,1582,1582,0
|
|
20240808,173700,93113020,1582,1582,1582,1582,0
|
|
20240808,173600,93113020,1582,1582,1582,1582,0
|
|
20240808,173500,93113020,1582,1582,1582,1582,0
|
|
20240808,173400,93113020,1582,1582,1582,1582,0
|
|
20240808,173300,93113020,1582,1582,1582,1582,0
|
|
20240808,173200,93113020,1582,1582,1582,1582,0
|
|
20240808,173100,93113020,1582,1582,1582,1582,0
|
|
20240808,173000,93113020,1582,1582,1582,1582,0
|
|
20240808,172900,93113020,1582,1582,1582,1582,0
|
|
20240808,172800,93113020,1582,1582,1582,1582,0
|
|
20240808,172700,93113020,1582,1582,1582,1582,0
|
|
20240808,172600,93113020,1582,1582,1582,1582,0
|
|
20240808,172500,93113020,1582,1582,1582,1582,0
|
|
20240808,172400,93113020,1582,1582,1582,1582,325
|
|
20240808,172300,93113020,1582,1582,1582,1582,0
|
|
20240808,172200,93113020,1582,1582,1582,1582,0
|
|
20240808,172100,93113020,1582,1582,1582,1582,0
|
|
20240808,172000,93113020,1582,1582,1582,1582,0
|
|
20240808,171900,93113020,1582,1582,1582,1582,0
|
|
20240808,171800,93113020,1582,1582,1582,1582,0
|
|
20240808,171700,93113020,1582,1582,1582,1582,0
|
|
20240808,171600,93113020,1582,1582,1582,1582,0
|
|
20240808,171500,93113020,1582,1582,1582,1582,0
|
|
20240808,171400,93113020,1582,1582,1582,1582,0
|
|
20240808,171300,93113020,1582,1582,1582,1582,0
|
|
20240808,171200,93113020,1582,1582,1582,1582,0
|
|
20240808,171100,93113020,1582,1582,1582,1582,0
|
|
20240808,171000,93113020,1582,1582,1582,1582,0
|
|
20240808,170900,93113020,1582,1582,1582,1582,0
|
|
20240808,170800,93113020,1582,1582,1582,1582,0
|
|
20240808,170700,93113020,1582,1582,1582,1582,0
|
|
20240808,170600,93113020,1582,1582,1582,1582,0
|
|
20240808,170500,93113020,1582,1582,1582,1582,0
|
|
20240808,170400,93113020,1582,1582,1582,1582,0
|
|
20240808,170300,93113020,1582,1582,1582,1582,0
|
|
20240808,170200,93113020,1582,1582,1582,1582,0
|
|
20240808,170100,93113020,1582,1582,1582,1582,0
|
|
20240808,170000,93113020,1582,1582,1582,1582,0
|
|
20240808,165900,93113020,1582,1582,1582,1582,0
|
|
20240808,165800,93113020,1582,1582,1582,1582,0
|
|
20240808,165700,93113020,1582,1582,1582,1582,0
|
|
20240808,165600,93113020,1582,1582,1582,1582,0
|
|
20240808,165500,93113020,1582,1582,1582,1582,0
|
|
20240808,165400,93113020,1582,1582,1582,1582,325
|
|
20240808,165300,93113020,1582,1582,1582,1582,0
|
|
20240808,165200,93113020,1582,1582,1582,1582,0
|
|
20240808,165100,93113020,1582,1582,1582,1582,0
|
|
20240808,165000,93113020,1582,1582,1582,1582,0
|
|
20240808,164900,93113020,1582,1582,1582,1582,0
|
|
20240808,164800,93113020,1582,1582,1582,1582,0
|
|
20240808,164700,93113020,1582,1582,1582,1582,0
|
|
20240808,164600,93113020,1582,1582,1582,1582,0
|
|
20240808,164500,93113020,1582,1582,1582,1582,0
|
|
20240808,164400,93113020,1582,1582,1582,1582,0
|
|
20240808,164300,93113020,1582,1582,1582,1582,0
|
|
20240808,164200,93113020,1582,1582,1582,1582,0
|
|
20240808,164100,93113020,1582,1582,1582,1582,0
|
|
20240808,164000,93113020,1582,1582,1582,1582,0
|
|
20240808,163900,93113020,1582,1582,1582,1582,0
|
|
20240808,163800,93113020,1582,1582,1582,1582,0
|
|
20240808,163700,93113020,1582,1582,1582,1582,0
|
|
20240808,163600,93113020,1582,1582,1582,1582,0
|
|
20240808,163500,93113020,1582,1582,1582,1582,0
|
|
20240808,163400,93113020,1582,1582,1582,1582,0
|
|
20240808,163300,93113020,1582,1582,1582,1582,0
|
|
20240808,163200,93113020,1582,1582,1582,1582,0
|
|
20240808,163100,93113020,1582,1582,1582,1582,0
|
|
20240808,163000,93113020,1582,1582,1582,1582,0
|
|
20240808,162900,93113020,1582,1582,1582,1582,0
|
|
20240808,162800,93113020,1582,1582,1582,1582,0
|
|
20240808,162700,93113020,1582,1582,1582,1582,0
|
|
20240808,162600,93113020,1582,1582,1582,1582,0
|
|
20240808,162500,93113020,1582,1582,1582,1582,0
|
|
20240808,162400,93113020,1582,1582,1582,1582,325
|
|
20240808,162300,93113020,1582,1582,1582,1582,0
|
|
20240808,162200,93113020,1582,1582,1582,1582,0
|
|
20240808,162100,93113020,1582,1582,1582,1582,0
|
|
20240808,162000,93113020,1582,1582,1582,1582,0
|
|
20240808,161900,93113020,1582,1582,1582,1582,0
|
|
20240808,161800,93113020,1582,1582,1582,1582,0
|
|
20240808,161700,93113020,1582,1582,1582,1582,0
|
|
20240808,161600,93113020,1582,1582,1582,1582,0
|
|
20240808,161500,93113020,1582,1582,1582,1582,0
|
|
20240808,161400,93113020,1582,1582,1582,1582,0
|
|
20240808,161300,93113020,1582,1582,1582,1582,0
|
|
20240808,161200,93113020,1582,1582,1582,1582,0
|
|
20240808,161100,93113020,1582,1582,1582,1582,0
|
|
20240808,161000,93113020,1582,1582,1582,1582,0
|
|
20240808,160900,93113020,1582,1582,1582,1582,0
|
|
20240808,160800,93113020,1582,1582,1582,1582,0
|
|
20240808,160700,93113020,1582,1582,1582,1582,0
|
|
20240808,160600,93113020,1582,1582,1582,1582,0
|
|
20240808,160500,93113020,1582,1582,1582,1582,0
|
|
20240808,160400,93113020,1582,1582,1582,1582,0
|
|
20240808,160300,93113020,1582,1582,1582,1582,0
|
|
20240808,160200,93113020,1582,1582,1582,1582,0
|
|
20240808,160100,93113020,1582,1582,1582,1582,0
|
|
20240808,160000,93113020,1582,1582,1582,1582,0
|
|
20240808,155900,93113020,1582,1582,1582,1582,0
|
|
20240808,155800,93113020,1582,1582,1582,1582,0
|
|
20240808,155700,93113020,1582,1582,1582,1582,0
|
|
20240808,155600,93113020,1582,1582,1582,1582,0
|
|
20240808,155500,93113020,1582,1582,1582,1582,0
|
|
20240808,155400,93113020,1582,1582,1582,1582,325
|
|
20240808,155300,93113020,1582,1582,1582,1582,0
|
|
20240808,155200,93113020,1582,1582,1582,1582,0
|
|
20240808,155100,93113020,1582,1582,1582,1582,0
|
|
20240808,155000,93113020,1582,1582,1582,1582,0
|
|
20240808,154900,93113020,1582,1582,1582,1582,0
|
|
20240808,154800,93113020,1582,1582,1582,1582,0
|
|
20240808,154700,93113020,1582,1582,1582,1582,0
|
|
20240808,154600,93113020,1582,1582,1582,1582,0
|
|
20240808,154500,93113020,1582,1582,1582,1582,0
|
|
20240808,154400,93113020,1582,1582,1582,1582,0
|
|
20240808,154300,93113020,1582,1582,1582,1582,0
|
|
20240808,154200,93113020,1582,1582,1582,1582,0
|
|
20240808,154100,93113020,1582,1582,1582,1582,0
|
|
20240808,154000,93113020,1582,1582,1582,1582,0
|
|
20240808,153900,93113020,1582,1582,1582,1582,0
|
|
20240808,153800,93113020,1582,1582,1582,1582,0
|
|
20240808,153700,93113020,1582,1582,1582,1582,0
|
|
20240808,153600,93113020,1582,1582,1582,1582,0
|
|
20240808,153500,93113020,1582,1582,1582,1582,0
|
|
20240808,153400,93113020,1582,1582,1582,1582,0
|
|
20240808,153300,93113020,1582,1582,1582,1582,0
|
|
20240808,153200,93113020,1582,1582,1582,1582,0
|
|
20240808,153100,93113020,1582,1582,1582,1582,0
|
|
20240808,153000,93113020,1582,1582,1582,1582,325
|
|
20240808,152900,92598870,1580,1580,1580,1580,0
|
|
20240808,152800,92598870,1580,1580,1580,1580,0
|
|
20240808,152700,92598870,1580,1580,1580,1580,0
|
|
20240808,152600,92598870,1580,1580,1580,1580,0
|
|
20240808,152500,92598870,1580,1580,1580,1580,0
|
|
20240808,152400,92598870,1580,1580,1580,1580,0
|
|
20240808,152300,92598870,1580,1580,1580,1580,0
|
|
20240808,152200,92598870,1580,1580,1580,1580,0
|
|
20240808,152100,92598870,1580,1580,1580,1580,0
|
|
20240808,152000,92598870,1580,1580,1580,1580,0
|
|
20240808,151900,92598870,1580,1595,1602,1580,865
|
|
20240808,151800,91221883,1595,1602,1602,1595,6
|
|
20240808,151700,91212296,1595,1594,1595,1594,378
|
|
20240808,151600,90609762,1594,1599,1602,1594,113
|
|
20240808,151500,90428887,1599,1600,1600,1599,5020
|
|
20240808,151400,82401846,1600,1600,1600,1600,1
|
|
20240808,151300,82400246,1598,1598,1598,1598,0
|
|
20240808,151200,82400246,1598,1605,1606,1598,297
|
|
20240808,151100,81923585,1605,1588,1605,1586,5926
|
|
20240808,151000,72461337,1587,1581,1587,1581,2814
|
|
20240808,150900,68000826,1580,1578,1580,1578,492
|
|
20240808,150800,67223793,1570,1570,1570,1570,0
|
|
20240808,150700,67223793,1570,1577,1577,1570,10
|
|
20240808,150600,67208037,1577,1575,1577,1575,783
|
|
20240808,150500,65973924,1569,1569,1569,1569,0
|
|
20240808,150400,65973924,1569,1569,1569,1569,0
|
|
20240808,150300,65973924,1569,1569,1569,1569,1
|
|
20240808,150200,65972355,1576,1575,1576,1569,1105
|
|
20240808,150100,64231464,1574,1574,1574,1574,0
|
|
20240808,150000,64231464,1574,1573,1574,1573,428
|
|
20240808,145900,63557828,1569,1569,1569,1569,1
|
|
20240808,145800,63556259,1573,1573,1573,1573,39
|
|
20240808,145700,63494912,1569,1569,1569,1569,0
|
|
20240808,145600,63494912,1569,1569,1569,1569,0
|
|
20240808,145500,63494912,1569,1569,1569,1569,0
|
|
20240808,145400,63494912,1569,1569,1569,1569,0
|
|
20240808,145300,63494912,1569,1569,1569,1569,0
|
|
20240808,145200,63494912,1569,1569,1569,1569,0
|
|
20240808,145100,63494912,1569,1569,1569,1569,0
|
|
20240808,145000,63494912,1569,1569,1569,1569,0
|
|
20240808,144900,63494912,1569,1569,1569,1569,0
|
|
20240808,144800,63494912,1569,1569,1569,1569,0
|
|
20240808,144700,63494912,1569,1569,1569,1569,0
|
|
20240808,144600,63494912,1569,1569,1569,1569,0
|
|
20240808,144500,63494912,1569,1569,1569,1569,0
|
|
20240808,144400,63494912,1569,1569,1569,1569,0
|
|
20240808,144300,63494912,1569,1569,1569,1569,0
|
|
20240808,144200,63494912,1569,1569,1569,1569,0
|
|
20240808,144100,63494912,1569,1569,1569,1569,0
|
|
20240808,144000,63494912,1569,1569,1569,1569,0
|
|
20240808,143900,63494912,1569,1569,1569,1569,0
|
|
20240808,143800,63494912,1569,1569,1569,1569,0
|
|
20240808,143700,63494912,1569,1569,1569,1569,0
|
|
20240808,143600,63494912,1569,1569,1569,1569,0
|
|
20240808,143500,63494912,1569,1569,1569,1569,0
|
|
20240808,143400,63494912,1569,1569,1569,1569,0
|
|
20240808,143300,63494912,1569,1569,1569,1569,1
|
|
20240808,143200,63493343,1570,1570,1570,1570,80
|
|
20240808,143100,63367743,1569,1569,1569,1569,200
|
|
20240808,143000,63053943,1570,1570,1570,1570,0
|
|
20240808,142900,63053943,1570,1570,1570,1570,20
|
|
20240808,142800,63022543,1569,1569,1569,1569,0
|
|
20240808,142700,63022543,1569,1569,1569,1569,0
|
|
20240808,142600,63022543,1569,1569,1569,1569,0
|
|
20240808,142500,63022543,1569,1569,1569,1569,0
|
|
20240808,142400,63022543,1569,1569,1569,1569,0
|
|
20240808,142300,63022543,1569,1569,1569,1569,0
|
|
20240808,142200,63022543,1569,1569,1569,1569,0
|
|
20240808,142100,63022543,1569,1569,1569,1569,0
|
|
20240808,142000,63022543,1569,1569,1569,1569,0
|
|
20240808,141900,63022543,1569,1569,1569,1569,0
|
|
20240808,141800,63022543,1569,1569,1569,1569,0
|
|
20240808,141700,63022543,1569,1569,1569,1569,0
|
|
20240808,141600,63022543,1569,1569,1569,1569,0
|
|
20240808,141500,63022543,1569,1569,1569,1569,0
|
|
20240808,141400,63022543,1569,1569,1569,1569,1
|
|
20240808,141300,63020974,1571,1571,1571,1571,1
|
|
20240808,141200,63019403,1569,1569,1569,1569,0
|
|
20240808,141100,63019403,1569,1569,1569,1569,0
|
|
20240808,141000,63019403,1569,1569,1569,1569,0
|
|
20240808,140900,63019403,1569,1569,1569,1569,1
|
|
20240808,140800,63017834,1571,1571,1571,1571,0
|
|
20240808,140700,63017834,1571,1571,1571,1571,20
|
|
20240808,140600,62986414,1569,1569,1571,1569,21
|
|
20240808,140500,62953441,1568,1568,1577,1568,636
|
|
20240808,140400,61952560,1568,1568,1568,1568,0
|
|
20240808,140300,61952560,1568,1568,1568,1568,2
|
|
20240808,140200,61949424,1566,1566,1566,1566,0
|
|
20240808,140100,61949424,1566,1566,1566,1566,0
|
|
20240808,140000,61949424,1566,1566,1566,1566,5
|
|
20240808,135900,61941594,1572,1572,1572,1572,0
|
|
20240808,135800,61941594,1572,1566,1572,1565,41
|
|
20240808,135700,61877408,1566,1566,1566,1566,0
|
|
20240808,135600,61877408,1566,1566,1566,1566,0
|
|
20240808,135500,61877408,1566,1566,1566,1566,0
|
|
20240808,135400,61877408,1566,1567,1567,1566,193
|
|
20240808,135300,61575071,1566,1569,1569,1566,19
|
|
20240808,135200,61545276,1569,1571,1571,1569,343
|
|
20240808,135100,61006425,1571,1571,1571,1571,0
|
|
20240808,135000,61006425,1571,1571,1571,1571,0
|
|
20240808,134900,61006425,1571,1571,1571,1571,0
|
|
20240808,134800,61006425,1571,1571,1571,1571,1
|
|
20240808,134700,61004854,1577,1573,1577,1573,250
|
|
20240808,134600,60610608,1573,1571,1573,1571,82
|
|
20240808,134500,60481624,1577,1573,1577,1573,546
|
|
20240808,134400,59620789,1577,1573,1577,1573,2
|
|
20240808,134300,59617639,1571,1571,1571,1571,10
|
|
20240808,134200,59601929,1577,1571,1577,1571,2
|
|
20240808,134100,59598781,1576,1571,1577,1571,5
|
|
20240808,134000,59590905,1576,1576,1576,1576,0
|
|
20240808,133900,59590905,1576,1569,1576,1569,913
|
|
20240808,133800,58152024,1576,1576,1576,1576,0
|
|
20240808,133700,58152024,1576,1569,1576,1569,3
|
|
20240808,133600,58147304,1573,1573,1573,1573,0
|
|
20240808,133500,58147304,1573,1573,1573,1573,0
|
|
20240808,133400,58147304,1573,1573,1573,1573,0
|
|
20240808,133300,58147304,1573,1573,1573,1573,0
|
|
20240808,133200,58147304,1573,1569,1573,1569,50
|
|
20240808,133100,58068658,1573,1573,1573,1573,0
|
|
20240808,133000,58068658,1573,1573,1573,1573,0
|
|
20240808,132900,58068658,1573,1573,1573,1573,0
|
|
20240808,132800,58068658,1573,1573,1573,1573,0
|
|
20240808,132700,58068658,1573,1569,1573,1569,2
|
|
20240808,132600,58065516,1575,1569,1575,1569,4
|
|
20240808,132500,58059228,1572,1572,1572,1572,0
|
|
20240808,132400,58059228,1572,1572,1572,1572,0
|
|
20240808,132300,58059228,1572,1569,1572,1569,12
|
|
20240808,132200,58040370,1569,1569,1569,1569,1
|
|
20240808,132100,58038801,1569,1569,1569,1569,1
|
|
20240808,132000,58037232,1572,1572,1572,1572,0
|
|
20240808,131900,58037232,1572,1572,1572,1572,0
|
|
20240808,131800,58037232,1572,1568,1572,1568,2
|
|
20240808,131700,58034092,1573,1573,1573,1573,0
|
|
20240808,131600,58034092,1573,1573,1573,1573,0
|
|
20240808,131500,58034092,1573,1568,1573,1568,2
|
|
20240808,131400,58030951,1569,1571,1575,1569,112
|
|
20240808,131300,57855208,1575,1571,1575,1571,20
|
|
20240808,131200,57823712,1575,1575,1575,1575,0
|
|
20240808,131100,57823712,1575,1571,1575,1571,213
|
|
20240808,131000,57488245,1576,1571,1576,1571,122
|
|
20240808,130900,57295983,1573,1571,1576,1571,124
|
|
20240808,130800,57100696,1575,1571,1575,1571,314
|
|
20240808,130700,56607023,1572,1569,1572,1569,95
|
|
20240808,130600,56457860,1569,1569,1569,1569,1
|
|
20240808,130500,56456291,1568,1568,1568,1568,32
|
|
20240808,130400,56406115,1568,1568,1568,1568,0
|
|
20240808,130300,56406115,1568,1568,1568,1568,1
|
|
20240808,130200,56404547,1564,1572,1572,1564,588
|
|
20240808,130100,55483133,1567,1569,1572,1567,1056
|
|
20240808,130000,53824763,1565,1565,1565,1565,0
|
|
20240808,125900,53824763,1565,1565,1565,1565,22
|
|
20240808,125800,53790333,1565,1566,1566,1565,10
|
|
20240808,125700,53774678,1570,1570,1570,1570,0
|
|
20240808,125600,53774678,1570,1570,1570,1570,0
|
|
20240808,125500,53774678,1570,1570,1570,1570,0
|
|
20240808,125400,53774678,1570,1570,1570,1570,0
|
|
20240808,125300,53774678,1570,1570,1570,1570,0
|
|
20240808,125200,53774678,1570,1570,1570,1570,0
|
|
20240808,125100,53774678,1570,1570,1570,1570,0
|
|
20240808,125000,53774678,1570,1570,1570,1570,0
|
|
20240808,124900,53774678,1570,1570,1570,1570,1
|
|
20240808,124800,53773108,1567,1567,1567,1567,378
|
|
20240808,124700,53180782,1570,1570,1570,1570,4
|
|
20240808,124600,53174502,1570,1570,1570,1570,37
|
|
20240808,124500,53116412,1570,1570,1570,1570,0
|
|
20240808,124400,53116412,1570,1570,1570,1570,0
|
|
20240808,124300,53116412,1570,1570,1570,1570,24
|
|
20240808,124200,53078732,1570,1570,1570,1570,0
|
|
20240808,124100,53078732,1570,1570,1570,1570,0
|
|
20240808,124000,53078732,1570,1570,1570,1570,0
|
|
20240808,123900,53078732,1570,1566,1570,1566,10
|
|
20240808,123800,53063064,1566,1566,1566,1566,0
|
|
20240808,123700,53063064,1566,1566,1566,1566,0
|
|
20240808,123600,53063064,1566,1566,1566,1566,0
|
|
20240808,123500,53063064,1566,1566,1566,1566,0
|
|
20240808,123400,53063064,1566,1566,1566,1566,0
|
|
20240808,123300,53063064,1566,1566,1566,1566,0
|
|
20240808,123200,53063064,1566,1566,1566,1566,0
|
|
20240808,123100,53063064,1566,1565,1570,1565,19
|
|
20240808,123000,53033307,1564,1564,1564,1564,0
|
|
20240808,122900,53033307,1564,1564,1564,1564,0
|
|
20240808,122800,53033307,1564,1564,1564,1564,0
|
|
20240808,122700,53033307,1564,1564,1564,1564,0
|
|
20240808,122600,53033307,1564,1564,1564,1564,82
|
|
20240808,122500,52905059,1565,1565,1565,1565,5
|
|
20240808,122400,52897234,1565,1565,1565,1565,7
|
|
20240808,122300,52886279,1565,1565,1565,1565,5
|
|
20240808,122200,52878454,1565,1565,1565,1565,24
|
|
20240808,122100,52840894,1565,1565,1565,1565,5
|
|
20240808,122000,52833069,1565,1565,1565,1565,1
|
|
20240808,121900,52831504,1565,1565,1565,1565,1
|
|
20240808,121800,52829939,1566,1565,1566,1565,127
|
|
20240808,121700,52631158,1565,1564,1565,1562,415
|
|
20240808,121600,51982866,1564,1564,1564,1562,3005
|
|
20240808,121500,47289047,1564,1562,1564,1562,8
|
|
20240808,121400,47276537,1564,1564,1564,1562,6
|
|
20240808,121300,47267155,1564,1564,1564,1562,6
|
|
20240808,121200,47257773,1564,1564,1564,1562,8
|
|
20240808,121100,47245263,1564,1563,1564,1563,2
|
|
20240808,121000,47242136,1561,1561,1561,1561,0
|
|
20240808,120900,47242136,1561,1561,1561,1561,102
|
|
20240808,120800,47082914,1561,1561,1561,1561,33
|
|
20240808,120700,47031401,1561,1565,1569,1561,3663
|
|
20240808,120600,41311698,1562,1562,1562,1562,1
|
|
20240808,120500,41310136,1564,1564,1564,1564,4
|
|
20240808,120400,41303880,1564,1564,1564,1564,5
|
|
20240808,120300,41296060,1564,1564,1564,1564,5
|
|
20240808,120200,41288240,1564,1564,1564,1562,7
|
|
20240808,120100,41277294,1564,1562,1564,1562,3
|
|
20240808,120000,41272606,1562,1562,1562,1562,0
|
|
20240808,115900,41272606,1562,1560,1562,1560,641
|
|
20240808,115800,40272093,1560,1561,1562,1560,3
|
|
20240808,115700,40267410,1562,1562,1562,1562,13
|
|
20240808,115600,40247104,1560,1560,1560,1560,0
|
|
20240808,115500,40247104,1560,1560,1560,1560,0
|
|
20240808,115400,40247104,1560,1558,1562,1558,23
|
|
20240808,115300,40211218,1556,1558,1558,1556,4
|
|
20240808,115200,40204990,1558,1556,1568,1556,10350
|
|
20240808,115100,23976921,1554,1554,1554,1554,0
|
|
20240808,115000,23976921,1554,1554,1554,1554,0
|
|
20240808,114900,23976921,1554,1554,1554,1554,0
|
|
20240808,114800,23976921,1554,1554,1554,1554,0
|
|
20240808,114700,23976921,1554,1554,1554,1554,0
|
|
20240808,114600,23976921,1554,1554,1554,1554,26
|
|
20240808,114500,23936517,1554,1554,1554,1554,0
|
|
20240808,114400,23936517,1554,1554,1554,1554,0
|
|
20240808,114300,23936517,1554,1554,1554,1554,0
|
|
20240808,114200,23936517,1554,1554,1554,1554,0
|
|
20240808,114100,23936517,1554,1554,1554,1554,0
|
|
20240808,114000,23936517,1554,1555,1555,1554,20
|
|
20240808,113900,23905418,1555,1555,1555,1555,0
|
|
20240808,113800,23905418,1555,1555,1555,1555,1
|
|
20240808,113700,23903863,1557,1557,1557,1557,1
|
|
20240808,113600,23902306,1556,1556,1556,1556,0
|
|
20240808,113500,23902306,1556,1556,1556,1556,2
|
|
20240808,113400,23899194,1554,1554,1554,1554,0
|
|
20240808,113300,23899194,1554,1554,1554,1554,0
|
|
20240808,113200,23899194,1554,1554,1554,1554,0
|
|
20240808,113100,23899194,1554,1556,1556,1554,11
|
|
20240808,113000,23882080,1554,1554,1554,1554,0
|
|
20240808,112900,23882080,1554,1554,1554,1554,0
|
|
20240808,112800,23882080,1554,1554,1554,1554,0
|
|
20240808,112700,23882080,1554,1554,1554,1554,0
|
|
20240808,112600,23882080,1554,1554,1554,1554,0
|
|
20240808,112500,23882080,1554,1554,1554,1554,0
|
|
20240808,112400,23882080,1554,1554,1554,1554,0
|
|
20240808,112300,23882080,1554,1554,1554,1554,0
|
|
20240808,112200,23882080,1554,1554,1554,1554,0
|
|
20240808,112100,23882080,1554,1555,1555,1554,2
|
|
20240808,112000,23878971,1556,1556,1567,1556,1005
|
|
20240808,111900,22304611,1554,1554,1554,1554,0
|
|
20240808,111800,22304611,1554,1554,1554,1554,0
|
|
20240808,111700,22304611,1554,1554,1554,1554,0
|
|
20240808,111600,22304611,1554,1554,1554,1554,0
|
|
20240808,111500,22304611,1554,1554,1554,1554,0
|
|
20240808,111400,22304611,1554,1554,1554,1554,2
|
|
20240808,111300,22301503,1554,1554,1554,1554,0
|
|
20240808,111200,22301503,1554,1554,1554,1554,0
|
|
20240808,111100,22301503,1554,1554,1554,1554,0
|
|
20240808,111000,22301503,1554,1554,1554,1554,1
|
|
20240808,110900,22299949,1553,1553,1553,1553,0
|
|
20240808,110800,22299949,1553,1553,1553,1553,0
|
|
20240808,110700,22299949,1553,1553,1553,1553,0
|
|
20240808,110600,22299949,1553,1555,1555,1553,903
|
|
20240808,110500,20896641,1553,1553,1553,1553,364
|
|
20240808,110400,20331349,1553,1553,1553,1553,0
|
|
20240808,110300,20331349,1553,1554,1554,1553,101
|
|
20240808,110200,20174396,1554,1554,1554,1554,0
|
|
20240808,110100,20174396,1554,1554,1554,1554,0
|
|
20240808,110000,20174396,1554,1554,1554,1554,0
|
|
20240808,105900,20174396,1554,1554,1554,1554,0
|
|
20240808,105800,20174396,1554,1554,1554,1554,1
|
|
20240808,105700,20172842,1560,1556,1560,1556,750
|
|
20240808,105600,19002966,1557,1557,1557,1557,0
|
|
20240808,105500,19002966,1557,1555,1557,1555,50
|
|
20240808,105400,18925199,1553,1553,1553,1553,0
|
|
20240808,105300,18925199,1553,1553,1553,1553,0
|
|
20240808,105200,18925199,1553,1553,1553,1553,0
|
|
20240808,105100,18925199,1553,1553,1553,1553,1
|
|
20240808,105000,18923646,1555,1555,1555,1555,0
|
|
20240808,104900,18923646,1555,1555,1555,1555,0
|
|
20240808,104800,18923646,1555,1555,1555,1555,1
|
|
20240808,104700,18922091,1555,1555,1555,1555,28
|
|
20240808,104600,18878551,1553,1553,1553,1553,0
|
|
20240808,104500,18878551,1553,1553,1553,1553,2
|
|
20240808,104400,18875445,1553,1552,1553,1552,10
|
|
20240808,104300,18859916,1553,1550,1554,1550,196
|
|
20240808,104200,18555933,1553,1550,1553,1550,293
|
|
20240808,104100,18101770,1553,1551,1553,1551,5
|
|
20240808,104000,18094008,1553,1549,1553,1549,13
|
|
20240808,103900,18073857,1553,1549,1553,1549,2
|
|
20240808,103800,18070755,1549,1549,1553,1549,214
|
|
20240808,103700,17738489,1552,1549,1552,1549,10
|
|
20240808,103600,17722987,1548,1548,1552,1546,17
|
|
20240808,103500,17696653,1552,1548,1553,1546,8
|
|
20240808,103400,17684258,1553,1548,1553,1548,2
|
|
20240808,103300,17681157,1553,1548,1553,1548,4
|
|
20240808,103200,17674955,1553,1548,1553,1546,6
|
|
20240808,103100,17665654,1553,1546,1553,1544,8
|
|
20240808,103000,17653267,1553,1546,1553,1544,158
|
|
20240808,102900,17408136,1550,1546,1550,1546,2
|
|
20240808,102800,17405040,1550,1545,1551,1543,7
|
|
20240808,102700,17394215,1551,1543,1551,1543,10
|
|
20240808,102600,17378756,1543,1543,1551,1541,12
|
|
20240808,102500,17360228,1551,1543,1551,1541,12
|
|
20240808,102400,17341682,1543,1543,1551,1543,9
|
|
20240808,102300,17327787,1551,1543,1551,1543,280
|
|
20240808,102200,16893828,1550,1543,1550,1543,7
|
|
20240808,102100,16882999,1543,1543,1550,1543,6
|
|
20240808,102000,16873727,1550,1543,1550,1543,10
|
|
20240808,101900,16858283,1550,1543,1550,1543,9
|
|
20240808,101800,16844376,1550,1541,1550,1541,21
|
|
20240808,101700,16811973,1550,1539,1551,1539,24
|
|
20240808,101600,16774982,1539,1539,1551,1539,12
|
|
20240808,101500,16756466,1539,1539,1551,1539,6
|
|
20240808,101400,16747220,1551,1539,1551,1539,11
|
|
20240808,101300,16730255,1551,1539,1551,1539,12
|
|
20240808,101200,16711752,1550,1539,1551,1539,8
|
|
20240808,101100,16699382,1546,1539,1551,1539,73
|
|
20240808,101000,16586533,1551,1539,1551,1539,5
|
|
20240808,100900,16578802,1551,1539,1551,1539,12
|
|
20240808,100800,16560277,1549,1539,1549,1539,9
|
|
20240808,100700,16546406,1549,1539,1549,1539,11
|
|
20240808,100600,16529457,1549,1537,1549,1537,10
|
|
20240808,100500,16514060,1549,1537,1549,1537,25
|
|
20240808,100400,16475431,1537,1539,1549,1537,11
|
|
20240808,100300,16458492,1549,1541,1549,1536,231
|
|
20240808,100200,16103380,1549,1538,1549,1538,17
|
|
20240808,100100,16077168,1548,1535,1548,1535,417
|
|
20240808,100000,15432233,1548,1535,1548,1535,7
|
|
20240808,095900,15421438,1547,1543,1548,1535,6
|
|
20240808,095800,15412183,1548,1541,1548,1541,23
|
|
20240808,095700,15376679,1539,1537,1547,1537,48
|
|
20240808,095600,15302627,1547,1534,1547,1534,33
|
|
20240808,095500,15251751,1545,1534,1545,1534,5
|
|
20240808,095400,15244048,1545,1545,1545,1533,691
|
|
20240808,095300,14177173,1546,1533,1546,1533,4
|
|
20240808,095200,14171016,1533,1530,1541,1530,7
|
|
20240808,095100,14160285,1532,1529,1532,1529,5
|
|
20240808,095000,14152630,1532,1530,1532,1527,10
|
|
20240808,094900,14137330,1527,1529,1532,1527,15
|
|
20240808,094800,14114411,1525,1529,1532,1525,7
|
|
20240808,094700,14103712,1530,1536,1536,1530,2353
|
|
20240808,094600,10497018,1536,1535,1537,1534,6
|
|
20240808,094500,10487804,1537,1538,1538,1535,822
|
|
20240808,094400,9225103,1539,1541,1541,1537,13
|
|
20240808,094300,9205094,1538,1539,1551,1538,42
|
|
20240808,094200,9140401,1539,1539,1539,1539,17
|
|
20240808,094100,9114238,1539,1539,1551,1539,6
|
|
20240808,094000,9104992,1551,1539,1551,1539,5
|
|
20240808,093900,9097261,1551,1538,1551,1538,56
|
|
20240808,093800,9010507,1536,1538,1550,1536,6
|
|
20240808,093700,9001257,1536,1539,1539,1536,1006
|
|
20240808,093600,7455032,1540,1540,1540,1538,205
|
|
20240808,093500,7139735,1550,1540,1550,1540,5
|
|
20240808,093400,7132005,1550,1539,1550,1539,4
|
|
20240808,093300,7125827,1549,1540,1550,1538,5
|
|
20240808,093200,7118111,1540,1540,1540,1540,46
|
|
20240808,093100,7047271,1540,1539,1540,1539,4
|
|
20240808,093000,7041112,1540,1541,1550,1538,434
|
|
20240808,092900,6373152,1540,1542,1551,1540,26
|
|
20240808,092800,6333099,1550,1542,1550,1540,11
|
|
20240808,092700,6316123,1550,1541,1550,1541,2
|
|
20240808,092600,6313032,1550,1539,1550,1539,56
|
|
20240808,092500,6226822,1551,1541,1551,1541,5
|
|
20240808,092400,6219087,1551,1541,1551,1541,4
|
|
20240808,092300,6212903,1551,1541,1552,1539,505
|
|
20240808,092200,5435117,1552,1545,1552,1542,8
|
|
20240808,092100,5422751,1552,1543,1553,1541,5
|
|
20240808,092000,5415019,1553,1543,1553,1541,7
|
|
20240808,091900,5404180,1547,1553,1553,1541,5
|
|
20240808,091800,5396443,1553,1547,1553,1542,575
|
|
20240808,091700,4509481,1553,1546,1553,1545,12
|
|
20240808,091600,4490913,1553,1553,1553,1548,5
|
|
20240808,091500,4483158,1548,1547,1548,1547,10
|
|
20240808,091400,4467679,1548,1547,1548,1547,10
|
|
20240808,091300,4452202,1548,1548,1553,1545,5
|
|
20240808,091200,4444461,1553,1550,1553,1546,9
|
|
20240808,091100,4430515,1553,1548,1553,1548,279
|
|
20240808,091000,3997242,1553,1545,1553,1545,954
|
|
20240808,090900,2523293,1545,1545,1553,1545,1004
|
|
20240808,090800,972105,1553,1545,1553,1543,5
|
|
20240808,090700,964366,1553,1543,1553,1543,6
|
|
20240808,090600,955086,1553,1543,1553,1541,7
|
|
20240808,090500,944269,1553,1553,1553,1542,6
|
|
20240808,090400,934972,1553,1553,1553,1542,154
|
|
20240808,090300,697460,1553,1553,1553,1553,4
|
|
20240808,090200,691248,1553,1542,1553,1542,67
|
|
20240808,090100,587890,1553,1553,1553,1542,128
|
|
20240808,090000,389803,1553,1553,1553,1553,251
|