625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,192200,55593545,1595,1595,1595,1595,52
|
|
20240903,192100,55593545,1595,1595,1595,1595,0
|
|
20240903,192000,55593545,1595,1595,1595,1595,0
|
|
20240903,191900,55593545,1595,1595,1595,1595,0
|
|
20240903,191800,55593545,1595,1595,1595,1595,0
|
|
20240903,191700,55593545,1595,1595,1595,1595,0
|
|
20240903,191600,55593545,1595,1595,1595,1595,0
|
|
20240903,191500,55593545,1595,1595,1595,1595,0
|
|
20240903,191400,55593545,1595,1595,1595,1595,0
|
|
20240903,191300,55593545,1595,1595,1595,1595,0
|
|
20240903,191200,55593545,1595,1595,1595,1595,0
|
|
20240903,191100,55593545,1595,1595,1595,1595,0
|
|
20240903,191000,55593545,1595,1595,1595,1595,0
|
|
20240903,190900,55593545,1595,1595,1595,1595,0
|
|
20240903,190800,55593545,1595,1595,1595,1595,0
|
|
20240903,190700,55593545,1595,1595,1595,1595,0
|
|
20240903,190600,55593545,1595,1595,1595,1595,0
|
|
20240903,190500,55593545,1595,1595,1595,1595,0
|
|
20240903,190400,55593545,1595,1595,1595,1595,0
|
|
20240903,190300,55593545,1595,1595,1595,1595,0
|
|
20240903,190200,55593545,1595,1595,1595,1595,0
|
|
20240903,190100,55593545,1595,1595,1595,1595,0
|
|
20240903,190000,55593545,1595,1595,1595,1595,0
|
|
20240903,185900,55593545,1595,1595,1595,1595,0
|
|
20240903,185800,55593545,1595,1595,1595,1595,0
|
|
20240903,185700,55593545,1595,1595,1595,1595,0
|
|
20240903,185600,55593545,1595,1595,1595,1595,0
|
|
20240903,185500,55593545,1595,1595,1595,1595,0
|
|
20240903,185400,55593545,1595,1595,1595,1595,0
|
|
20240903,185300,55593545,1595,1595,1595,1595,0
|
|
20240903,185200,55593545,1595,1595,1595,1595,52
|
|
20240903,185100,55593545,1595,1595,1595,1595,0
|
|
20240903,185000,55593545,1595,1595,1595,1595,0
|
|
20240903,184900,55593545,1595,1595,1595,1595,0
|
|
20240903,184800,55593545,1595,1595,1595,1595,0
|
|
20240903,184700,55593545,1595,1595,1595,1595,0
|
|
20240903,184600,55593545,1595,1595,1595,1595,0
|
|
20240903,184500,55593545,1595,1595,1595,1595,0
|
|
20240903,184400,55593545,1595,1595,1595,1595,0
|
|
20240903,184300,55593545,1595,1595,1595,1595,0
|
|
20240903,184200,55593545,1595,1595,1595,1595,0
|
|
20240903,184100,55593545,1595,1595,1595,1595,0
|
|
20240903,184000,55593545,1595,1595,1595,1595,0
|
|
20240903,183900,55593545,1595,1595,1595,1595,0
|
|
20240903,183800,55593545,1595,1595,1595,1595,0
|
|
20240903,183700,55593545,1595,1595,1595,1595,0
|
|
20240903,183600,55593545,1595,1595,1595,1595,0
|
|
20240903,183500,55593545,1595,1595,1595,1595,0
|
|
20240903,183400,55593545,1595,1595,1595,1595,0
|
|
20240903,183300,55593545,1595,1595,1595,1595,0
|
|
20240903,183200,55593545,1595,1595,1595,1595,0
|
|
20240903,183100,55593545,1595,1595,1595,1595,0
|
|
20240903,183000,55593545,1595,1595,1595,1595,0
|
|
20240903,182900,55593545,1595,1595,1595,1595,0
|
|
20240903,182800,55593545,1595,1595,1595,1595,0
|
|
20240903,182700,55593545,1595,1595,1595,1595,0
|
|
20240903,182600,55593545,1595,1595,1595,1595,0
|
|
20240903,182500,55593545,1595,1595,1595,1595,0
|
|
20240903,182400,55593545,1595,1595,1595,1595,0
|
|
20240903,182300,55593545,1595,1595,1595,1595,0
|
|
20240903,182200,55593545,1595,1595,1595,1595,52
|
|
20240903,182100,55593545,1595,1595,1595,1595,0
|
|
20240903,182000,55593545,1595,1595,1595,1595,0
|
|
20240903,181900,55593545,1595,1595,1595,1595,0
|
|
20240903,181800,55593545,1595,1595,1595,1595,0
|
|
20240903,181700,55593545,1595,1595,1595,1595,0
|
|
20240903,181600,55593545,1595,1595,1595,1595,0
|
|
20240903,181500,55593545,1595,1595,1595,1595,0
|
|
20240903,181400,55593545,1595,1595,1595,1595,0
|
|
20240903,181300,55593545,1595,1595,1595,1595,0
|
|
20240903,181200,55593545,1595,1595,1595,1595,0
|
|
20240903,181100,55593545,1595,1595,1595,1595,0
|
|
20240903,181000,55593545,1595,1595,1595,1595,0
|
|
20240903,180900,55593545,1595,1595,1595,1595,0
|
|
20240903,180800,55593545,1595,1595,1595,1595,0
|
|
20240903,180700,55593545,1595,1595,1595,1595,0
|
|
20240903,180600,55593545,1595,1595,1595,1595,0
|
|
20240903,180500,55593545,1595,1595,1595,1595,0
|
|
20240903,180400,55593545,1595,1595,1595,1595,0
|
|
20240903,180300,55593545,1595,1595,1595,1595,0
|
|
20240903,180200,55593545,1595,1595,1595,1595,0
|
|
20240903,180100,55593545,1595,1595,1595,1595,0
|
|
20240903,180000,55593545,1595,1595,1595,1595,0
|
|
20240903,175900,55593545,1595,1595,1595,1595,0
|
|
20240903,175800,55593545,1595,1595,1595,1595,0
|
|
20240903,175700,55593545,1595,1595,1595,1595,0
|
|
20240903,175600,55593545,1595,1595,1595,1595,0
|
|
20240903,175500,55593545,1595,1595,1595,1595,0
|
|
20240903,175400,55593545,1595,1595,1595,1595,0
|
|
20240903,175300,55593545,1595,1595,1595,1595,0
|
|
20240903,175200,55593545,1595,1595,1595,1595,52
|
|
20240903,175100,55593545,1595,1595,1595,1595,0
|
|
20240903,175000,55593545,1595,1595,1595,1595,0
|
|
20240903,174900,55593545,1595,1595,1595,1595,0
|
|
20240903,174800,55593545,1595,1595,1595,1595,0
|
|
20240903,174700,55593545,1595,1595,1595,1595,0
|
|
20240903,174600,55593545,1595,1595,1595,1595,0
|
|
20240903,174500,55593545,1595,1595,1595,1595,0
|
|
20240903,174400,55593545,1595,1595,1595,1595,0
|
|
20240903,174300,55593545,1595,1595,1595,1595,0
|
|
20240903,174200,55593545,1595,1595,1595,1595,0
|
|
20240903,174100,55593545,1595,1595,1595,1595,0
|
|
20240903,174000,55593545,1595,1595,1595,1595,0
|
|
20240903,173900,55593545,1595,1595,1595,1595,0
|
|
20240903,173800,55593545,1595,1595,1595,1595,0
|
|
20240903,173700,55593545,1595,1595,1595,1595,0
|
|
20240903,173600,55593545,1595,1595,1595,1595,0
|
|
20240903,173500,55593545,1595,1595,1595,1595,0
|
|
20240903,173400,55593545,1595,1595,1595,1595,0
|
|
20240903,173300,55593545,1595,1595,1595,1595,0
|
|
20240903,173200,55593545,1595,1595,1595,1595,0
|
|
20240903,173100,55593545,1595,1595,1595,1595,0
|
|
20240903,173000,55593545,1595,1595,1595,1595,0
|
|
20240903,172900,55593545,1595,1595,1595,1595,0
|
|
20240903,172800,55593545,1595,1595,1595,1595,0
|
|
20240903,172700,55593545,1595,1595,1595,1595,0
|
|
20240903,172600,55593545,1595,1595,1595,1595,0
|
|
20240903,172500,55593545,1595,1595,1595,1595,0
|
|
20240903,172400,55593545,1595,1595,1595,1595,0
|
|
20240903,172300,55593545,1595,1595,1595,1595,0
|
|
20240903,172200,55593545,1595,1595,1595,1595,52
|
|
20240903,172100,55593545,1595,1595,1595,1595,0
|
|
20240903,172000,55593545,1595,1595,1595,1595,0
|
|
20240903,171900,55593545,1595,1595,1595,1595,0
|
|
20240903,171800,55593545,1595,1595,1595,1595,0
|
|
20240903,171700,55593545,1595,1595,1595,1595,0
|
|
20240903,171600,55593545,1595,1595,1595,1595,0
|
|
20240903,171500,55593545,1595,1595,1595,1595,0
|
|
20240903,171400,55593545,1595,1595,1595,1595,0
|
|
20240903,171300,55593545,1595,1595,1595,1595,0
|
|
20240903,171200,55593545,1595,1595,1595,1595,0
|
|
20240903,171100,55593545,1595,1595,1595,1595,0
|
|
20240903,171000,55593545,1595,1595,1595,1595,0
|
|
20240903,170900,55593545,1595,1595,1595,1595,0
|
|
20240903,170800,55593545,1595,1595,1595,1595,0
|
|
20240903,170700,55593545,1595,1595,1595,1595,0
|
|
20240903,170600,55593545,1595,1595,1595,1595,0
|
|
20240903,170500,55593545,1595,1595,1595,1595,0
|
|
20240903,170400,55593545,1595,1595,1595,1595,0
|
|
20240903,170300,55593545,1595,1595,1595,1595,0
|
|
20240903,170200,55593545,1595,1595,1595,1595,0
|
|
20240903,170100,55593545,1595,1595,1595,1595,0
|
|
20240903,170000,55593545,1595,1595,1595,1595,0
|
|
20240903,165900,55593545,1595,1595,1595,1595,0
|
|
20240903,165800,55593545,1595,1595,1595,1595,0
|
|
20240903,165700,55593545,1595,1595,1595,1595,0
|
|
20240903,165600,55593545,1595,1595,1595,1595,0
|
|
20240903,165500,55593545,1595,1595,1595,1595,0
|
|
20240903,165400,55593545,1595,1595,1595,1595,0
|
|
20240903,165300,55593545,1595,1595,1595,1595,0
|
|
20240903,165200,55593545,1595,1595,1595,1595,52
|
|
20240903,165100,55593545,1595,1595,1595,1595,0
|
|
20240903,165000,55593545,1595,1595,1595,1595,0
|
|
20240903,164900,55593545,1595,1595,1595,1595,0
|
|
20240903,164800,55593545,1595,1595,1595,1595,0
|
|
20240903,164700,55593545,1595,1595,1595,1595,0
|
|
20240903,164600,55593545,1595,1595,1595,1595,0
|
|
20240903,164500,55593545,1595,1595,1595,1595,0
|
|
20240903,164400,55593545,1595,1595,1595,1595,0
|
|
20240903,164300,55593545,1595,1595,1595,1595,0
|
|
20240903,164200,55593545,1595,1595,1595,1595,0
|
|
20240903,164100,55593545,1595,1595,1595,1595,0
|
|
20240903,164000,55593545,1595,1595,1595,1595,0
|
|
20240903,163900,55593545,1595,1595,1595,1595,0
|
|
20240903,163800,55593545,1595,1595,1595,1595,0
|
|
20240903,163700,55593545,1595,1595,1595,1595,0
|
|
20240903,163600,55593545,1595,1595,1595,1595,0
|
|
20240903,163500,55593545,1595,1595,1595,1595,0
|
|
20240903,163400,55593545,1595,1595,1595,1595,0
|
|
20240903,163300,55593545,1595,1595,1595,1595,0
|
|
20240903,163200,55593545,1595,1595,1595,1595,0
|
|
20240903,163100,55593545,1595,1595,1595,1595,0
|
|
20240903,163000,55593545,1595,1595,1595,1595,0
|
|
20240903,162900,55593545,1595,1595,1595,1595,0
|
|
20240903,162800,55593545,1595,1595,1595,1595,0
|
|
20240903,162700,55593545,1595,1595,1595,1595,0
|
|
20240903,162600,55593545,1595,1595,1595,1595,0
|
|
20240903,162500,55593545,1595,1595,1595,1595,0
|
|
20240903,162400,55593545,1595,1595,1595,1595,0
|
|
20240903,162300,55593545,1595,1595,1595,1595,0
|
|
20240903,162200,55593545,1595,1595,1595,1595,52
|
|
20240903,162100,55593545,1595,1595,1595,1595,0
|
|
20240903,162000,55593545,1595,1595,1595,1595,0
|
|
20240903,161900,55593545,1595,1595,1595,1595,0
|
|
20240903,161800,55593545,1595,1595,1595,1595,0
|
|
20240903,161700,55593545,1595,1595,1595,1595,0
|
|
20240903,161600,55593545,1595,1595,1595,1595,0
|
|
20240903,161500,55593545,1595,1595,1595,1595,0
|
|
20240903,161400,55593545,1595,1595,1595,1595,0
|
|
20240903,161300,55593545,1595,1595,1595,1595,0
|
|
20240903,161200,55593545,1595,1595,1595,1595,0
|
|
20240903,161100,55593545,1595,1595,1595,1595,0
|
|
20240903,161000,55593545,1595,1595,1595,1595,0
|
|
20240903,160900,55593545,1595,1595,1595,1595,0
|
|
20240903,160800,55593545,1595,1595,1595,1595,0
|
|
20240903,160700,55593545,1595,1595,1595,1595,0
|
|
20240903,160600,55593545,1595,1595,1595,1595,0
|
|
20240903,160500,55593545,1595,1595,1595,1595,0
|
|
20240903,160400,55593545,1595,1595,1595,1595,0
|
|
20240903,160300,55593545,1595,1595,1595,1595,0
|
|
20240903,160200,55593545,1595,1595,1595,1595,0
|
|
20240903,160100,55593545,1595,1595,1595,1595,0
|
|
20240903,160000,55593545,1595,1595,1595,1595,0
|
|
20240903,155900,55593545,1595,1595,1595,1595,0
|
|
20240903,155800,55593545,1595,1595,1595,1595,0
|
|
20240903,155700,55593545,1595,1595,1595,1595,0
|
|
20240903,155600,55593545,1595,1595,1595,1595,0
|
|
20240903,155500,55593545,1595,1595,1595,1595,0
|
|
20240903,155400,55593545,1595,1595,1595,1595,0
|
|
20240903,155300,55593545,1595,1595,1595,1595,0
|
|
20240903,155200,55593545,1595,1595,1595,1595,52
|
|
20240903,155100,55593545,1595,1595,1595,1595,0
|
|
20240903,155000,55593545,1595,1595,1595,1595,0
|
|
20240903,154900,55593545,1595,1595,1595,1595,0
|
|
20240903,154800,55593545,1595,1595,1595,1595,0
|
|
20240903,154700,55593545,1595,1595,1595,1595,0
|
|
20240903,154600,55593545,1595,1595,1595,1595,0
|
|
20240903,154500,55593545,1595,1595,1595,1595,0
|
|
20240903,154400,55593545,1595,1595,1595,1595,0
|
|
20240903,154300,55593545,1595,1595,1595,1595,0
|
|
20240903,154200,55593545,1595,1595,1595,1595,0
|
|
20240903,154100,55593545,1595,1595,1595,1595,0
|
|
20240903,154000,55593545,1595,1595,1595,1595,0
|
|
20240903,153900,55593545,1595,1595,1595,1595,0
|
|
20240903,153800,55593545,1595,1595,1595,1595,0
|
|
20240903,153700,55593545,1595,1595,1595,1595,0
|
|
20240903,153600,55593545,1595,1595,1595,1595,0
|
|
20240903,153500,55593545,1595,1595,1595,1595,0
|
|
20240903,153400,55593545,1595,1595,1595,1595,0
|
|
20240903,153300,55593545,1595,1595,1595,1595,0
|
|
20240903,153200,55593545,1595,1595,1595,1595,0
|
|
20240903,153100,55593545,1595,1595,1595,1595,0
|
|
20240903,153000,55593545,1595,1595,1595,1595,52
|
|
20240903,152900,55510605,1593,1593,1593,1593,0
|
|
20240903,152800,55510605,1593,1593,1593,1593,0
|
|
20240903,152700,55510605,1593,1593,1593,1593,0
|
|
20240903,152600,55510605,1593,1593,1593,1593,0
|
|
20240903,152500,55510605,1593,1593,1593,1593,0
|
|
20240903,152400,55510605,1593,1593,1593,1593,0
|
|
20240903,152300,55510605,1593,1593,1593,1593,0
|
|
20240903,152200,55510605,1593,1593,1593,1593,0
|
|
20240903,152100,55510605,1593,1593,1593,1593,0
|
|
20240903,152000,55510605,1593,1593,1593,1593,0
|
|
20240903,151900,55510605,1593,1593,1593,1593,342
|
|
20240903,151800,54965799,1593,1593,1593,1593,301
|
|
20240903,151700,54486306,1593,1593,1593,1593,0
|
|
20240903,151600,54486306,1593,1593,1593,1593,0
|
|
20240903,151500,54486306,1593,1593,1593,1593,0
|
|
20240903,151400,54486306,1593,1593,1593,1593,0
|
|
20240903,151300,54486306,1593,1593,1593,1593,0
|
|
20240903,151200,54486306,1593,1593,1593,1593,0
|
|
20240903,151100,54486306,1593,1593,1593,1593,1
|
|
20240903,151000,54484713,1591,1591,1591,1591,0
|
|
20240903,150900,54484713,1591,1591,1591,1591,0
|
|
20240903,150800,54484713,1591,1591,1591,1591,0
|
|
20240903,150700,54484713,1591,1591,1591,1591,0
|
|
20240903,150600,54484713,1591,1591,1591,1591,0
|
|
20240903,150500,54484713,1591,1591,1591,1591,0
|
|
20240903,150400,54484713,1591,1591,1591,1591,0
|
|
20240903,150300,54484713,1591,1591,1591,1591,0
|
|
20240903,150200,54484713,1591,1591,1591,1591,0
|
|
20240903,150100,54484713,1591,1591,1591,1591,0
|
|
20240903,150000,54484713,1591,1591,1591,1591,1
|
|
20240903,145900,54483122,1591,1593,1593,1591,475
|
|
20240903,145800,53726449,1593,1593,1593,1593,0
|
|
20240903,145700,53726449,1593,1593,1593,1593,0
|
|
20240903,145600,53726449,1593,1593,1593,1593,2
|
|
20240903,145500,53723263,1593,1594,1594,1593,516
|
|
20240903,145400,52900785,1594,1594,1594,1594,1
|
|
20240903,145300,52899191,1595,1595,1595,1595,0
|
|
20240903,145200,52899191,1595,1595,1595,1595,376
|
|
20240903,145100,52299471,1595,1595,1595,1595,0
|
|
20240903,145000,52299471,1595,1595,1595,1595,0
|
|
20240903,144900,52299471,1595,1595,1595,1595,0
|
|
20240903,144800,52299471,1595,1595,1595,1595,0
|
|
20240903,144700,52299471,1595,1595,1595,1595,0
|
|
20240903,144600,52299471,1595,1596,1597,1595,37
|
|
20240903,144500,52240391,1596,1596,1596,1596,0
|
|
20240903,144400,52240391,1596,1596,1596,1596,0
|
|
20240903,144300,52240391,1596,1596,1596,1596,0
|
|
20240903,144200,52240391,1596,1596,1596,1596,205
|
|
20240903,144100,51913211,1596,1596,1596,1596,0
|
|
20240903,144000,51913211,1596,1596,1596,1596,1
|
|
20240903,143900,51911615,1597,1597,1597,1597,517
|
|
20240903,143800,51085966,1597,1597,1597,1597,0
|
|
20240903,143700,51085966,1597,1597,1597,1597,0
|
|
20240903,143600,51085966,1597,1597,1597,1597,0
|
|
20240903,143500,51085966,1597,1597,1597,1597,0
|
|
20240903,143400,51085966,1597,1597,1597,1597,60
|
|
20240903,143300,50990146,1597,1597,1597,1597,0
|
|
20240903,143200,50990146,1597,1597,1597,1597,0
|
|
20240903,143100,50990146,1597,1597,1597,1597,0
|
|
20240903,143000,50990146,1597,1597,1597,1597,0
|
|
20240903,142900,50990146,1597,1597,1597,1597,0
|
|
20240903,142800,50990146,1597,1597,1597,1597,0
|
|
20240903,142700,50990146,1597,1597,1597,1597,0
|
|
20240903,142600,50990146,1597,1597,1597,1597,0
|
|
20240903,142500,50990146,1597,1597,1597,1597,0
|
|
20240903,142400,50990146,1597,1597,1597,1597,0
|
|
20240903,142300,50990146,1597,1597,1597,1597,0
|
|
20240903,142200,50990146,1597,1597,1597,1597,0
|
|
20240903,142100,50990146,1597,1597,1597,1597,0
|
|
20240903,142000,50990146,1597,1597,1597,1597,0
|
|
20240903,141900,50990146,1597,1597,1597,1597,0
|
|
20240903,141800,50990146,1597,1597,1597,1597,0
|
|
20240903,141700,50990146,1597,1597,1597,1597,0
|
|
20240903,141600,50990146,1597,1597,1597,1597,0
|
|
20240903,141500,50990146,1597,1597,1597,1597,0
|
|
20240903,141400,50990146,1597,1597,1597,1597,0
|
|
20240903,141300,50990146,1597,1597,1597,1597,0
|
|
20240903,141200,50990146,1597,1597,1597,1597,0
|
|
20240903,141100,50990146,1597,1597,1597,1597,0
|
|
20240903,141000,50990146,1597,1597,1597,1597,18
|
|
20240903,140900,50961400,1597,1597,1597,1597,0
|
|
20240903,140800,50961400,1597,1597,1597,1597,0
|
|
20240903,140700,50961400,1597,1597,1597,1597,0
|
|
20240903,140600,50961400,1597,1597,1597,1597,48
|
|
20240903,140500,50884744,1597,1597,1597,1597,0
|
|
20240903,140400,50884744,1597,1597,1597,1597,0
|
|
20240903,140300,50884744,1597,1597,1597,1597,1
|
|
20240903,140200,50883147,1600,1600,1600,1600,0
|
|
20240903,140100,50883147,1600,1599,1600,1599,118
|
|
20240903,140000,50694349,1597,1597,1597,1597,0
|
|
20240903,135900,50694349,1597,1597,1597,1597,0
|
|
20240903,135800,50694349,1597,1597,1597,1597,0
|
|
20240903,135700,50694349,1597,1597,1597,1597,0
|
|
20240903,135600,50694349,1597,1597,1597,1597,1
|
|
20240903,135500,50692752,1598,1598,1598,1598,0
|
|
20240903,135400,50692752,1598,1598,1598,1598,608
|
|
20240903,135300,49721168,1597,1597,1597,1597,0
|
|
20240903,135200,49721168,1597,1597,1597,1597,16
|
|
20240903,135100,49695616,1597,1597,1597,1597,0
|
|
20240903,135000,49695616,1597,1597,1597,1597,11
|
|
20240903,134900,49678049,1597,1597,1597,1597,0
|
|
20240903,134800,49678049,1597,1597,1597,1597,0
|
|
20240903,134700,49678049,1597,1597,1597,1597,0
|
|
20240903,134600,49678049,1597,1597,1597,1597,0
|
|
20240903,134500,49678049,1597,1597,1597,1597,2
|
|
20240903,134400,49674855,1597,1598,1598,1597,101
|
|
20240903,134300,49513458,1597,1597,1597,1597,0
|
|
20240903,134200,49513458,1597,1597,1597,1597,0
|
|
20240903,134100,49513458,1597,1597,1597,1597,0
|
|
20240903,134000,49513458,1597,1597,1597,1597,0
|
|
20240903,133900,49513458,1597,1597,1597,1597,0
|
|
20240903,133800,49513458,1597,1597,1597,1597,0
|
|
20240903,133700,49513458,1597,1597,1597,1597,0
|
|
20240903,133600,49513458,1597,1597,1597,1597,0
|
|
20240903,133500,49513458,1597,1597,1597,1597,0
|
|
20240903,133400,49513458,1597,1597,1597,1597,0
|
|
20240903,133300,49513458,1597,1597,1597,1597,0
|
|
20240903,133200,49513458,1597,1597,1597,1597,0
|
|
20240903,133100,49513458,1597,1597,1597,1597,0
|
|
20240903,133000,49513458,1597,1597,1597,1597,0
|
|
20240903,132900,49513458,1597,1597,1597,1597,0
|
|
20240903,132800,49513458,1597,1597,1597,1597,0
|
|
20240903,132700,49513458,1597,1597,1597,1597,2
|
|
20240903,132600,49510264,1596,1596,1596,1596,0
|
|
20240903,132500,49510264,1596,1596,1596,1596,0
|
|
20240903,132400,49510264,1596,1596,1596,1596,0
|
|
20240903,132300,49510264,1596,1596,1596,1596,0
|
|
20240903,132200,49510264,1596,1596,1596,1596,0
|
|
20240903,132100,49510264,1596,1597,1597,1596,652
|
|
20240903,132000,48469021,1597,1597,1597,1597,0
|
|
20240903,131900,48469021,1597,1597,1597,1597,0
|
|
20240903,131800,48469021,1597,1597,1597,1597,1
|
|
20240903,131700,48467424,1596,1596,1596,1596,0
|
|
20240903,131600,48467424,1596,1596,1596,1596,0
|
|
20240903,131500,48467424,1596,1596,1596,1596,0
|
|
20240903,131400,48467424,1596,1596,1596,1596,0
|
|
20240903,131300,48467424,1596,1596,1596,1596,0
|
|
20240903,131200,48467424,1596,1596,1596,1596,1
|
|
20240903,131100,48465828,1597,1597,1597,1597,133
|
|
20240903,131000,48253427,1597,1597,1597,1597,0
|
|
20240903,130900,48253427,1597,1597,1597,1597,1
|
|
20240903,130800,48251830,1598,1598,1598,1598,0
|
|
20240903,130700,48251830,1598,1597,1598,1597,7
|
|
20240903,130600,48240645,1598,1598,1598,1598,970
|
|
20240903,130500,46690585,1600,1600,1600,1600,21
|
|
20240903,130400,46656985,1600,1600,1600,1600,0
|
|
20240903,130300,46656985,1600,1600,1600,1600,0
|
|
20240903,130200,46656985,1600,1600,1600,1600,0
|
|
20240903,130100,46656985,1600,1600,1600,1600,11
|
|
20240903,130000,46639385,1598,1598,1598,1598,1
|
|
20240903,125900,46637787,1601,1601,1601,1601,15
|
|
20240903,125800,46613772,1600,1599,1600,1599,114
|
|
20240903,125700,46431399,1598,1598,1598,1598,0
|
|
20240903,125600,46431399,1598,1598,1598,1598,1223
|
|
20240903,125500,44477045,1598,1598,1598,1598,0
|
|
20240903,125400,44477045,1598,1598,1598,1598,5
|
|
20240903,125300,44469055,1597,1597,1597,1597,0
|
|
20240903,125200,44469055,1597,1597,1597,1597,0
|
|
20240903,125100,44469055,1597,1597,1597,1597,0
|
|
20240903,125000,44469055,1597,1597,1597,1597,0
|
|
20240903,124900,44469055,1597,1597,1597,1597,0
|
|
20240903,124800,44469055,1597,1597,1597,1597,0
|
|
20240903,124700,44469055,1597,1597,1597,1597,0
|
|
20240903,124600,44469055,1597,1597,1597,1597,0
|
|
20240903,124500,44469055,1597,1597,1597,1597,0
|
|
20240903,124400,44469055,1597,1597,1597,1597,0
|
|
20240903,124300,44469055,1597,1597,1597,1597,0
|
|
20240903,124200,44469055,1597,1597,1597,1597,0
|
|
20240903,124100,44469055,1597,1598,1598,1597,31
|
|
20240903,124000,44419518,1598,1598,1598,1598,0
|
|
20240903,123900,44419518,1598,1598,1598,1598,788
|
|
20240903,123800,43160294,1598,1598,1598,1598,0
|
|
20240903,123700,43160294,1598,1598,1598,1598,10
|
|
20240903,123600,43144314,1601,1601,1601,1601,0
|
|
20240903,123500,43144314,1601,1601,1601,1601,0
|
|
20240903,123400,43144314,1601,1600,1601,1600,106
|
|
20240903,123300,42974609,1598,1598,1598,1598,0
|
|
20240903,123200,42974609,1598,1598,1598,1598,11
|
|
20240903,123100,42957031,1598,1598,1598,1598,0
|
|
20240903,123000,42957031,1598,1599,1599,1598,1000
|
|
20240903,122900,41358360,1599,1600,1600,1599,334
|
|
20240903,122800,40824290,1602,1602,1602,1602,0
|
|
20240903,122700,40824290,1602,1602,1602,1602,0
|
|
20240903,122600,40824290,1602,1602,1602,1602,0
|
|
20240903,122500,40824290,1602,1602,1602,1602,0
|
|
20240903,122400,40824290,1602,1602,1602,1602,0
|
|
20240903,122300,40824290,1602,1602,1602,1602,0
|
|
20240903,122200,40824290,1602,1602,1602,1602,0
|
|
20240903,122100,40824290,1602,1602,1602,1602,0
|
|
20240903,122000,40824290,1602,1602,1602,1602,0
|
|
20240903,121900,40824290,1602,1602,1602,1602,0
|
|
20240903,121800,40824290,1602,1602,1602,1602,0
|
|
20240903,121700,40824290,1602,1602,1602,1602,0
|
|
20240903,121600,40824290,1602,1602,1602,1602,0
|
|
20240903,121500,40824290,1602,1600,1602,1600,12
|
|
20240903,121400,40805087,1602,1602,1602,1602,0
|
|
20240903,121300,40805087,1602,1602,1602,1602,0
|
|
20240903,121200,40805087,1602,1602,1602,1602,0
|
|
20240903,121100,40805087,1602,1602,1602,1602,0
|
|
20240903,121000,40805087,1602,1602,1602,1602,0
|
|
20240903,120900,40805087,1602,1602,1602,1602,1
|
|
20240903,120800,40803485,1602,1601,1602,1601,2
|
|
20240903,120700,40800282,1600,1600,1600,1600,951
|
|
20240903,120600,39278682,1600,1600,1600,1600,49
|
|
20240903,120500,39200282,1602,1602,1602,1602,0
|
|
20240903,120400,39200282,1602,1602,1602,1602,1
|
|
20240903,120300,39198680,1600,1600,1600,1600,1
|
|
20240903,120200,39197080,1602,1602,1602,1602,0
|
|
20240903,120100,39197080,1602,1602,1602,1602,0
|
|
20240903,120000,39197080,1602,1602,1602,1602,0
|
|
20240903,115900,39197080,1602,1602,1602,1602,0
|
|
20240903,115800,39197080,1602,1602,1602,1602,0
|
|
20240903,115700,39197080,1602,1602,1602,1602,0
|
|
20240903,115600,39197080,1602,1602,1602,1602,0
|
|
20240903,115500,39197080,1602,1602,1602,1602,1
|
|
20240903,115400,39195478,1600,1600,1600,1600,0
|
|
20240903,115300,39195478,1600,1600,1600,1600,0
|
|
20240903,115200,39195478,1600,1600,1600,1600,0
|
|
20240903,115100,39195478,1600,1600,1600,1600,0
|
|
20240903,115000,39195478,1600,1600,1600,1600,0
|
|
20240903,114900,39195478,1600,1600,1600,1600,0
|
|
20240903,114800,39195478,1600,1600,1600,1600,0
|
|
20240903,114700,39195478,1600,1600,1600,1600,0
|
|
20240903,114600,39195478,1600,1600,1600,1600,0
|
|
20240903,114500,39195478,1600,1600,1600,1600,0
|
|
20240903,114400,39195478,1600,1600,1600,1600,0
|
|
20240903,114300,39195478,1600,1601,1601,1600,152
|
|
20240903,114200,38952268,1603,1603,1603,1603,0
|
|
20240903,114100,38952268,1603,1603,1603,1603,0
|
|
20240903,114000,38952268,1603,1603,1603,1603,0
|
|
20240903,113900,38952268,1603,1603,1603,1603,0
|
|
20240903,113800,38952268,1603,1603,1603,1603,2
|
|
20240903,113700,38949062,1603,1603,1603,1603,0
|
|
20240903,113600,38949062,1603,1603,1603,1603,0
|
|
20240903,113500,38949062,1603,1603,1603,1603,0
|
|
20240903,113400,38949062,1603,1603,1603,1603,0
|
|
20240903,113300,38949062,1603,1603,1603,1603,0
|
|
20240903,113200,38949062,1603,1603,1603,1603,0
|
|
20240903,113100,38949062,1603,1603,1603,1603,0
|
|
20240903,113000,38949062,1603,1603,1603,1603,0
|
|
20240903,112900,38949062,1603,1603,1603,1603,0
|
|
20240903,112800,38949062,1603,1603,1603,1603,0
|
|
20240903,112700,38949062,1603,1603,1603,1603,0
|
|
20240903,112600,38949062,1603,1603,1603,1603,0
|
|
20240903,112500,38949062,1603,1603,1603,1603,1
|
|
20240903,112400,38947459,1604,1604,1604,1604,0
|
|
20240903,112300,38947459,1604,1604,1604,1604,0
|
|
20240903,112200,38947459,1604,1604,1604,1604,0
|
|
20240903,112100,38947459,1604,1604,1604,1604,0
|
|
20240903,112000,38947459,1604,1604,1604,1604,0
|
|
20240903,111900,38947459,1604,1604,1604,1604,0
|
|
20240903,111800,38947459,1604,1604,1604,1604,0
|
|
20240903,111700,38947459,1604,1603,1604,1603,70
|
|
20240903,111600,38835181,1603,1603,1603,1603,14
|
|
20240903,111500,38812739,1602,1602,1602,1602,0
|
|
20240903,111400,38812739,1602,1601,1602,1601,317
|
|
20240903,111300,38305221,1600,1600,1600,1600,0
|
|
20240903,111200,38305221,1600,1600,1600,1600,0
|
|
20240903,111100,38305221,1600,1600,1600,1600,0
|
|
20240903,111000,38305221,1600,1600,1600,1600,0
|
|
20240903,110900,38305221,1600,1600,1600,1600,0
|
|
20240903,110800,38305221,1600,1600,1600,1600,0
|
|
20240903,110700,38305221,1600,1600,1600,1600,2
|
|
20240903,110600,38302021,1599,1599,1599,1599,49
|
|
20240903,110500,38223670,1601,1601,1601,1601,0
|
|
20240903,110400,38223670,1601,1601,1601,1601,0
|
|
20240903,110300,38223670,1601,1601,1601,1601,0
|
|
20240903,110200,38223670,1601,1601,1601,1601,10
|
|
20240903,110100,38207660,1598,1598,1604,1598,3304
|
|
20240903,110000,32909447,1603,1602,1603,1602,1036
|
|
20240903,105900,31249653,1599,1599,1599,1599,322
|
|
20240903,105800,30734775,1598,1598,1598,1598,2
|
|
20240903,105700,30731579,1597,1597,1597,1597,0
|
|
20240903,105600,30731579,1597,1597,1597,1597,0
|
|
20240903,105500,30731579,1597,1600,1601,1597,1605
|
|
20240903,105400,28164519,1599,1595,1599,1595,604
|
|
20240903,105300,27200253,1595,1589,1595,1589,874
|
|
20240903,105200,25810871,1587,1587,1587,1587,0
|
|
20240903,105100,25810871,1587,1587,1587,1587,1
|
|
20240903,105000,25809284,1584,1584,1584,1584,0
|
|
20240903,104900,25809284,1584,1584,1584,1584,0
|
|
20240903,104800,25809284,1584,1584,1584,1584,0
|
|
20240903,104700,25809284,1584,1586,1586,1584,143
|
|
20240903,104600,25582488,1586,1583,1586,1583,2121
|
|
20240903,104500,22221978,1583,1584,1584,1580,548
|
|
20240903,104400,21353951,1584,1587,1587,1580,2796
|
|
20240903,104300,16928243,1587,1589,1589,1587,2
|
|
20240903,104200,16925067,1587,1587,1587,1587,0
|
|
20240903,104100,16925067,1587,1587,1587,1587,12
|
|
20240903,104000,16906023,1587,1587,1587,1587,0
|
|
20240903,103900,16906023,1587,1587,1587,1587,0
|
|
20240903,103800,16906023,1587,1587,1587,1587,0
|
|
20240903,103700,16906023,1587,1587,1587,1587,1
|
|
20240903,103600,16904436,1587,1587,1587,1587,0
|
|
20240903,103500,16904436,1587,1587,1587,1587,1
|
|
20240903,103400,16902849,1589,1589,1589,1589,30
|
|
20240903,103300,16855179,1587,1587,1587,1587,0
|
|
20240903,103200,16855179,1587,1587,1587,1587,0
|
|
20240903,103100,16855179,1587,1587,1587,1587,0
|
|
20240903,103000,16855179,1587,1588,1588,1587,11
|
|
20240903,102900,16837712,1587,1587,1587,1587,0
|
|
20240903,102800,16837712,1587,1587,1587,1587,0
|
|
20240903,102700,16837712,1587,1587,1587,1587,0
|
|
20240903,102600,16837712,1587,1587,1587,1587,0
|
|
20240903,102500,16837712,1587,1587,1587,1587,0
|
|
20240903,102400,16837712,1587,1587,1587,1587,3
|
|
20240903,102300,16832951,1587,1588,1588,1587,3
|
|
20240903,102200,16828189,1590,1591,1591,1590,814
|
|
20240903,102100,15533880,1591,1591,1591,1591,1
|
|
20240903,102000,15532289,1592,1594,1594,1592,408
|
|
20240903,101900,14882039,1594,1594,1594,1594,0
|
|
20240903,101800,14882039,1594,1594,1594,1594,0
|
|
20240903,101700,14882039,1594,1594,1594,1594,0
|
|
20240903,101600,14882039,1594,1594,1594,1594,0
|
|
20240903,101500,14882039,1594,1594,1594,1594,4
|
|
20240903,101400,14875663,1595,1595,1595,1595,111
|
|
20240903,101300,14698618,1594,1595,1595,1594,627
|
|
20240903,101200,13698620,1595,1595,1595,1595,0
|
|
20240903,101100,13698620,1595,1595,1595,1595,0
|
|
20240903,101000,13698620,1595,1595,1595,1595,0
|
|
20240903,100900,13698620,1595,1595,1595,1595,0
|
|
20240903,100800,13698620,1595,1595,1595,1595,0
|
|
20240903,100700,13698620,1595,1595,1595,1595,0
|
|
20240903,100600,13698620,1595,1595,1595,1595,49
|
|
20240903,100500,13620465,1595,1595,1595,1595,0
|
|
20240903,100400,13620465,1595,1595,1595,1595,0
|
|
20240903,100300,13620465,1595,1597,1597,1595,32
|
|
20240903,100200,13569365,1597,1596,1597,1595,341
|
|
20240903,100100,13025090,1594,1594,1594,1594,0
|
|
20240903,100000,13025090,1594,1594,1594,1594,0
|
|
20240903,095900,13025090,1594,1594,1594,1594,0
|
|
20240903,095800,13025090,1594,1595,1595,1594,412
|
|
20240903,095700,12367951,1595,1597,1597,1595,37
|
|
20240903,095600,12308882,1596,1597,1597,1596,17
|
|
20240903,095500,12281734,1595,1595,1595,1595,0
|
|
20240903,095400,12281734,1595,1595,1595,1595,0
|
|
20240903,095300,12281734,1595,1595,1595,1595,0
|
|
20240903,095200,12281734,1595,1595,1595,1595,723
|
|
20240903,095100,11128549,1595,1597,1597,1595,6
|
|
20240903,095000,11118969,1595,1595,1595,1595,0
|
|
20240903,094900,11118969,1595,1595,1595,1595,1
|
|
20240903,094800,11117374,1595,1595,1595,1595,0
|
|
20240903,094700,11117374,1595,1595,1595,1595,0
|
|
20240903,094600,11117374,1595,1595,1595,1595,0
|
|
20240903,094500,11117374,1595,1595,1595,1595,0
|
|
20240903,094400,11117374,1595,1595,1595,1595,0
|
|
20240903,094300,11117374,1595,1594,1595,1594,101
|
|
20240903,094200,10956280,1595,1595,1595,1595,318
|
|
20240903,094100,10449070,1595,1598,1598,1595,2560
|
|
20240903,094000,6360745,1598,1598,1598,1598,1
|
|
20240903,093900,6359147,1600,1600,1600,1600,1
|
|
20240903,093800,6357547,1598,1598,1598,1598,0
|
|
20240903,093700,6357547,1598,1598,1598,1598,1
|
|
20240903,093600,6355949,1598,1598,1598,1598,0
|
|
20240903,093500,6355949,1598,1598,1598,1598,0
|
|
20240903,093400,6355949,1598,1598,1598,1598,1
|
|
20240903,093300,6354351,1598,1598,1598,1598,0
|
|
20240903,093200,6354351,1598,1600,1602,1598,3
|
|
20240903,093100,6349551,1599,1598,1599,1597,2010
|
|
20240903,093000,3137563,1598,1599,1599,1598,244
|
|
20240903,092900,2747409,1597,1597,1597,1597,0
|
|
20240903,092800,2747409,1597,1597,1597,1597,4
|
|
20240903,092700,2741021,1596,1597,1597,1596,27
|
|
20240903,092600,2697903,1595,1595,1596,1595,3
|
|
20240903,092500,2693117,1595,1595,1595,1595,0
|
|
20240903,092400,2693117,1595,1595,1595,1595,0
|
|
20240903,092300,2693117,1595,1595,1595,1595,0
|
|
20240903,092200,2693117,1595,1595,1595,1595,0
|
|
20240903,092100,2693117,1595,1595,1595,1595,0
|
|
20240903,092000,2693117,1595,1595,1595,1595,1
|
|
20240903,091900,2691522,1596,1596,1596,1596,0
|
|
20240903,091800,2691522,1596,1596,1596,1596,1
|
|
20240903,091700,2689926,1602,1602,1602,1602,52
|
|
20240903,091600,2606622,1595,1595,1595,1595,0
|
|
20240903,091500,2606622,1595,1595,1595,1595,0
|
|
20240903,091400,2606622,1595,1595,1595,1595,0
|
|
20240903,091300,2606622,1595,1595,1595,1595,0
|
|
20240903,091200,2606622,1595,1595,1595,1595,0
|
|
20240903,091100,2606622,1595,1601,1602,1595,11
|
|
20240903,091000,2589014,1595,1595,1595,1595,908
|
|
20240903,090900,1140754,1595,1595,1595,1595,92
|
|
20240903,090800,994014,1595,1595,1595,1595,0
|
|
20240903,090700,994014,1595,1595,1595,1595,0
|
|
20240903,090600,994014,1595,1595,1595,1595,1
|
|
20240903,090500,992419,1594,1594,1594,1594,0
|
|
20240903,090400,992419,1594,1594,1594,1594,0
|
|
20240903,090300,992419,1594,1594,1594,1594,182
|
|
20240903,090200,702311,1594,1594,1594,1594,60
|
|
20240903,090100,606671,1594,1596,1596,1594,125
|
|
20240903,090000,407416,1604,1604,1604,1604,254
|