625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192200,16986837,1541,1541,1541,1541,579
|
|
20240910,192100,16986837,1541,1541,1541,1541,0
|
|
20240910,192000,16986837,1541,1541,1541,1541,0
|
|
20240910,191900,16986837,1541,1541,1541,1541,0
|
|
20240910,191800,16986837,1541,1541,1541,1541,0
|
|
20240910,191700,16986837,1541,1541,1541,1541,0
|
|
20240910,191600,16986837,1541,1541,1541,1541,0
|
|
20240910,191500,16986837,1541,1541,1541,1541,0
|
|
20240910,191400,16986837,1541,1541,1541,1541,0
|
|
20240910,191300,16986837,1541,1541,1541,1541,0
|
|
20240910,191200,16986837,1541,1541,1541,1541,0
|
|
20240910,191100,16986837,1541,1541,1541,1541,0
|
|
20240910,191000,16986837,1541,1541,1541,1541,0
|
|
20240910,190900,16986837,1541,1541,1541,1541,0
|
|
20240910,190800,16986837,1541,1541,1541,1541,0
|
|
20240910,190700,16986837,1541,1541,1541,1541,0
|
|
20240910,190600,16986837,1541,1541,1541,1541,0
|
|
20240910,190500,16986837,1541,1541,1541,1541,0
|
|
20240910,190400,16986837,1541,1541,1541,1541,0
|
|
20240910,190300,16986837,1541,1541,1541,1541,0
|
|
20240910,190200,16986837,1541,1541,1541,1541,0
|
|
20240910,190100,16986837,1541,1541,1541,1541,0
|
|
20240910,190000,16986837,1541,1541,1541,1541,0
|
|
20240910,185900,16986837,1541,1541,1541,1541,0
|
|
20240910,185800,16986837,1541,1541,1541,1541,0
|
|
20240910,185700,16986837,1541,1541,1541,1541,0
|
|
20240910,185600,16986837,1541,1541,1541,1541,0
|
|
20240910,185500,16986837,1541,1541,1541,1541,0
|
|
20240910,185400,16986837,1541,1541,1541,1541,0
|
|
20240910,185300,16986837,1541,1541,1541,1541,0
|
|
20240910,185200,16986837,1541,1541,1541,1541,579
|
|
20240910,185100,16986837,1541,1541,1541,1541,0
|
|
20240910,185000,16986837,1541,1541,1541,1541,0
|
|
20240910,184900,16986837,1541,1541,1541,1541,0
|
|
20240910,184800,16986837,1541,1541,1541,1541,0
|
|
20240910,184700,16986837,1541,1541,1541,1541,0
|
|
20240910,184600,16986837,1541,1541,1541,1541,0
|
|
20240910,184500,16986837,1541,1541,1541,1541,0
|
|
20240910,184400,16986837,1541,1541,1541,1541,0
|
|
20240910,184300,16986837,1541,1541,1541,1541,0
|
|
20240910,184200,16986837,1541,1541,1541,1541,0
|
|
20240910,184100,16986837,1541,1541,1541,1541,0
|
|
20240910,184000,16986837,1541,1541,1541,1541,0
|
|
20240910,183900,16986837,1541,1541,1541,1541,0
|
|
20240910,183800,16986837,1541,1541,1541,1541,0
|
|
20240910,183700,16986837,1541,1541,1541,1541,0
|
|
20240910,183600,16986837,1541,1541,1541,1541,0
|
|
20240910,183500,16986837,1541,1541,1541,1541,0
|
|
20240910,183400,16986837,1541,1541,1541,1541,0
|
|
20240910,183300,16986837,1541,1541,1541,1541,0
|
|
20240910,183200,16986837,1541,1541,1541,1541,0
|
|
20240910,183100,16986837,1541,1541,1541,1541,0
|
|
20240910,183000,16986837,1541,1541,1541,1541,0
|
|
20240910,182900,16986837,1541,1541,1541,1541,0
|
|
20240910,182800,16986837,1541,1541,1541,1541,0
|
|
20240910,182700,16986837,1541,1541,1541,1541,0
|
|
20240910,182600,16986837,1541,1541,1541,1541,0
|
|
20240910,182500,16986837,1541,1541,1541,1541,0
|
|
20240910,182400,16986837,1541,1541,1541,1541,0
|
|
20240910,182300,16986837,1541,1541,1541,1541,0
|
|
20240910,182200,16986837,1541,1541,1541,1541,579
|
|
20240910,182100,16986837,1541,1541,1541,1541,0
|
|
20240910,182000,16986837,1541,1541,1541,1541,0
|
|
20240910,181900,16986837,1541,1541,1541,1541,0
|
|
20240910,181800,16986837,1541,1541,1541,1541,0
|
|
20240910,181700,16986837,1541,1541,1541,1541,0
|
|
20240910,181600,16986837,1541,1541,1541,1541,0
|
|
20240910,181500,16986837,1541,1541,1541,1541,0
|
|
20240910,181400,16986837,1541,1541,1541,1541,0
|
|
20240910,181300,16986837,1541,1541,1541,1541,0
|
|
20240910,181200,16986837,1541,1541,1541,1541,0
|
|
20240910,181100,16986837,1541,1541,1541,1541,0
|
|
20240910,181000,16986837,1541,1541,1541,1541,0
|
|
20240910,180900,16986837,1541,1541,1541,1541,0
|
|
20240910,180800,16986837,1541,1541,1541,1541,0
|
|
20240910,180700,16986837,1541,1541,1541,1541,0
|
|
20240910,180600,16986837,1541,1541,1541,1541,0
|
|
20240910,180500,16986837,1541,1541,1541,1541,0
|
|
20240910,180400,16986837,1541,1541,1541,1541,0
|
|
20240910,180300,16986837,1541,1541,1541,1541,0
|
|
20240910,180200,16986837,1541,1541,1541,1541,0
|
|
20240910,180100,16986837,1541,1541,1541,1541,0
|
|
20240910,180000,16986837,1541,1541,1541,1541,0
|
|
20240910,175900,16986837,1541,1541,1541,1541,0
|
|
20240910,175800,16986837,1541,1541,1541,1541,0
|
|
20240910,175700,16986837,1541,1541,1541,1541,0
|
|
20240910,175600,16986837,1541,1541,1541,1541,0
|
|
20240910,175500,16986837,1541,1541,1541,1541,0
|
|
20240910,175400,16986837,1541,1541,1541,1541,0
|
|
20240910,175300,16986837,1541,1541,1541,1541,0
|
|
20240910,175200,16986837,1541,1541,1541,1541,579
|
|
20240910,175100,16986837,1541,1541,1541,1541,0
|
|
20240910,175000,16986837,1541,1541,1541,1541,0
|
|
20240910,174900,16986837,1541,1541,1541,1541,0
|
|
20240910,174800,16986837,1541,1541,1541,1541,0
|
|
20240910,174700,16986837,1541,1541,1541,1541,0
|
|
20240910,174600,16986837,1541,1541,1541,1541,0
|
|
20240910,174500,16986837,1541,1541,1541,1541,0
|
|
20240910,174400,16986837,1541,1541,1541,1541,0
|
|
20240910,174300,16986837,1541,1541,1541,1541,0
|
|
20240910,174200,16986837,1541,1541,1541,1541,0
|
|
20240910,174100,16986837,1541,1541,1541,1541,0
|
|
20240910,174000,16986837,1541,1541,1541,1541,0
|
|
20240910,173900,16986837,1541,1541,1541,1541,0
|
|
20240910,173800,16986837,1541,1541,1541,1541,0
|
|
20240910,173700,16986837,1541,1541,1541,1541,0
|
|
20240910,173600,16986837,1541,1541,1541,1541,0
|
|
20240910,173500,16986837,1541,1541,1541,1541,0
|
|
20240910,173400,16986837,1541,1541,1541,1541,0
|
|
20240910,173300,16986837,1541,1541,1541,1541,0
|
|
20240910,173200,16986837,1541,1541,1541,1541,0
|
|
20240910,173100,16986837,1541,1541,1541,1541,0
|
|
20240910,173000,16986837,1541,1541,1541,1541,0
|
|
20240910,172900,16986837,1541,1541,1541,1541,0
|
|
20240910,172800,16986837,1541,1541,1541,1541,0
|
|
20240910,172700,16986837,1541,1541,1541,1541,0
|
|
20240910,172600,16986837,1541,1541,1541,1541,0
|
|
20240910,172500,16986837,1541,1541,1541,1541,0
|
|
20240910,172400,16986837,1541,1541,1541,1541,0
|
|
20240910,172300,16986837,1541,1541,1541,1541,0
|
|
20240910,172200,16986837,1541,1541,1541,1541,579
|
|
20240910,172100,16986837,1541,1541,1541,1541,0
|
|
20240910,172000,16986837,1541,1541,1541,1541,0
|
|
20240910,171900,16986837,1541,1541,1541,1541,0
|
|
20240910,171800,16986837,1541,1541,1541,1541,0
|
|
20240910,171700,16986837,1541,1541,1541,1541,0
|
|
20240910,171600,16986837,1541,1541,1541,1541,0
|
|
20240910,171500,16986837,1541,1541,1541,1541,0
|
|
20240910,171400,16986837,1541,1541,1541,1541,0
|
|
20240910,171300,16986837,1541,1541,1541,1541,0
|
|
20240910,171200,16986837,1541,1541,1541,1541,0
|
|
20240910,171100,16986837,1541,1541,1541,1541,0
|
|
20240910,171000,16986837,1541,1541,1541,1541,0
|
|
20240910,170900,16986837,1541,1541,1541,1541,0
|
|
20240910,170800,16986837,1541,1541,1541,1541,0
|
|
20240910,170700,16986837,1541,1541,1541,1541,0
|
|
20240910,170600,16986837,1541,1541,1541,1541,0
|
|
20240910,170500,16986837,1541,1541,1541,1541,0
|
|
20240910,170400,16986837,1541,1541,1541,1541,0
|
|
20240910,170300,16986837,1541,1541,1541,1541,0
|
|
20240910,170200,16986837,1541,1541,1541,1541,0
|
|
20240910,170100,16986837,1541,1541,1541,1541,0
|
|
20240910,170000,16986837,1541,1541,1541,1541,0
|
|
20240910,165900,16986837,1541,1541,1541,1541,0
|
|
20240910,165800,16986837,1541,1541,1541,1541,0
|
|
20240910,165700,16986837,1541,1541,1541,1541,0
|
|
20240910,165600,16986837,1541,1541,1541,1541,0
|
|
20240910,165500,16986837,1541,1541,1541,1541,0
|
|
20240910,165400,16986837,1541,1541,1541,1541,0
|
|
20240910,165300,16986837,1541,1541,1541,1541,0
|
|
20240910,165200,16986837,1541,1541,1541,1541,579
|
|
20240910,165100,16986837,1541,1541,1541,1541,0
|
|
20240910,165000,16986837,1541,1541,1541,1541,0
|
|
20240910,164900,16986837,1541,1541,1541,1541,0
|
|
20240910,164800,16986837,1541,1541,1541,1541,0
|
|
20240910,164700,16986837,1541,1541,1541,1541,0
|
|
20240910,164600,16986837,1541,1541,1541,1541,0
|
|
20240910,164500,16986837,1541,1541,1541,1541,0
|
|
20240910,164400,16986837,1541,1541,1541,1541,0
|
|
20240910,164300,16986837,1541,1541,1541,1541,0
|
|
20240910,164200,16986837,1541,1541,1541,1541,0
|
|
20240910,164100,16986837,1541,1541,1541,1541,0
|
|
20240910,164000,16986837,1541,1541,1541,1541,0
|
|
20240910,163900,16986837,1541,1541,1541,1541,0
|
|
20240910,163800,16986837,1541,1541,1541,1541,0
|
|
20240910,163700,16986837,1541,1541,1541,1541,0
|
|
20240910,163600,16986837,1541,1541,1541,1541,0
|
|
20240910,163500,16986837,1541,1541,1541,1541,0
|
|
20240910,163400,16986837,1541,1541,1541,1541,0
|
|
20240910,163300,16986837,1541,1541,1541,1541,0
|
|
20240910,163200,16986837,1541,1541,1541,1541,0
|
|
20240910,163100,16986837,1541,1541,1541,1541,0
|
|
20240910,163000,16986837,1541,1541,1541,1541,0
|
|
20240910,162900,16986837,1541,1541,1541,1541,0
|
|
20240910,162800,16986837,1541,1541,1541,1541,0
|
|
20240910,162700,16986837,1541,1541,1541,1541,0
|
|
20240910,162600,16986837,1541,1541,1541,1541,0
|
|
20240910,162500,16986837,1541,1541,1541,1541,0
|
|
20240910,162400,16986837,1541,1541,1541,1541,0
|
|
20240910,162300,16986837,1541,1541,1541,1541,0
|
|
20240910,162200,16986837,1541,1541,1541,1541,579
|
|
20240910,162100,16986837,1541,1541,1541,1541,0
|
|
20240910,162000,16986837,1541,1541,1541,1541,0
|
|
20240910,161900,16986837,1541,1541,1541,1541,0
|
|
20240910,161800,16986837,1541,1541,1541,1541,0
|
|
20240910,161700,16986837,1541,1541,1541,1541,0
|
|
20240910,161600,16986837,1541,1541,1541,1541,0
|
|
20240910,161500,16986837,1541,1541,1541,1541,0
|
|
20240910,161400,16986837,1541,1541,1541,1541,0
|
|
20240910,161300,16986837,1541,1541,1541,1541,0
|
|
20240910,161200,16986837,1541,1541,1541,1541,0
|
|
20240910,161100,16986837,1541,1541,1541,1541,0
|
|
20240910,161000,16986837,1541,1541,1541,1541,0
|
|
20240910,160900,16986837,1541,1541,1541,1541,0
|
|
20240910,160800,16986837,1541,1541,1541,1541,0
|
|
20240910,160700,16986837,1541,1541,1541,1541,0
|
|
20240910,160600,16986837,1541,1541,1541,1541,0
|
|
20240910,160500,16986837,1541,1541,1541,1541,0
|
|
20240910,160400,16986837,1541,1541,1541,1541,0
|
|
20240910,160300,16986837,1541,1541,1541,1541,0
|
|
20240910,160200,16986837,1541,1541,1541,1541,0
|
|
20240910,160100,16986837,1541,1541,1541,1541,0
|
|
20240910,160000,16986837,1541,1541,1541,1541,0
|
|
20240910,155900,16986837,1541,1541,1541,1541,0
|
|
20240910,155800,16986837,1541,1541,1541,1541,0
|
|
20240910,155700,16986837,1541,1541,1541,1541,0
|
|
20240910,155600,16986837,1541,1541,1541,1541,0
|
|
20240910,155500,16986837,1541,1541,1541,1541,0
|
|
20240910,155400,16986837,1541,1541,1541,1541,0
|
|
20240910,155300,16986837,1541,1541,1541,1541,0
|
|
20240910,155200,16986837,1541,1541,1541,1541,579
|
|
20240910,155100,16986837,1541,1541,1541,1541,0
|
|
20240910,155000,16986837,1541,1541,1541,1541,0
|
|
20240910,154900,16986837,1541,1541,1541,1541,0
|
|
20240910,154800,16986837,1541,1541,1541,1541,0
|
|
20240910,154700,16986837,1541,1541,1541,1541,0
|
|
20240910,154600,16986837,1541,1541,1541,1541,0
|
|
20240910,154500,16986837,1541,1541,1541,1541,0
|
|
20240910,154400,16986837,1541,1541,1541,1541,0
|
|
20240910,154300,16986837,1541,1541,1541,1541,0
|
|
20240910,154200,16986837,1541,1541,1541,1541,0
|
|
20240910,154100,16986837,1541,1541,1541,1541,0
|
|
20240910,154000,16986837,1541,1541,1541,1541,0
|
|
20240910,153900,16986837,1541,1541,1541,1541,0
|
|
20240910,153800,16986837,1541,1541,1541,1541,0
|
|
20240910,153700,16986837,1541,1541,1541,1541,0
|
|
20240910,153600,16986837,1541,1541,1541,1541,0
|
|
20240910,153500,16986837,1541,1541,1541,1541,0
|
|
20240910,153400,16986837,1541,1541,1541,1541,0
|
|
20240910,153300,16986837,1541,1541,1541,1541,0
|
|
20240910,153200,16986837,1541,1541,1541,1541,0
|
|
20240910,153100,16986837,1541,1541,1541,1541,0
|
|
20240910,153000,16986837,1541,1541,1541,1541,579
|
|
20240910,152900,16094598,1541,1541,1541,1541,0
|
|
20240910,152800,16094598,1541,1541,1541,1541,0
|
|
20240910,152700,16094598,1541,1541,1541,1541,0
|
|
20240910,152600,16094598,1541,1541,1541,1541,0
|
|
20240910,152500,16094598,1541,1541,1541,1541,0
|
|
20240910,152400,16094598,1541,1541,1541,1541,0
|
|
20240910,152300,16094598,1541,1541,1541,1541,0
|
|
20240910,152200,16094598,1541,1541,1541,1541,0
|
|
20240910,152100,16094598,1541,1541,1541,1541,0
|
|
20240910,152000,16094598,1541,1541,1541,1541,0
|
|
20240910,151900,16094598,1541,1540,1541,1540,52
|
|
20240910,151800,16014517,1537,1537,1537,1537,0
|
|
20240910,151700,16014517,1537,1537,1537,1537,4
|
|
20240910,151600,16008369,1537,1538,1538,1537,160
|
|
20240910,151500,15762339,1538,1538,1538,1538,2
|
|
20240910,151400,15759263,1538,1538,1538,1538,563
|
|
20240910,151300,14893369,1538,1538,1538,1538,0
|
|
20240910,151200,14893369,1538,1538,1538,1538,0
|
|
20240910,151100,14893369,1538,1538,1538,1538,0
|
|
20240910,151000,14893369,1538,1538,1538,1538,0
|
|
20240910,150900,14893369,1538,1538,1538,1538,0
|
|
20240910,150800,14893369,1538,1538,1538,1538,0
|
|
20240910,150700,14893369,1538,1538,1538,1538,0
|
|
20240910,150600,14893369,1538,1538,1538,1538,0
|
|
20240910,150500,14893369,1538,1538,1538,1538,0
|
|
20240910,150400,14893369,1538,1538,1538,1538,0
|
|
20240910,150300,14893369,1538,1538,1538,1538,0
|
|
20240910,150200,14893369,1538,1538,1538,1538,151
|
|
20240910,150100,14661131,1539,1539,1539,1539,154
|
|
20240910,150000,14424125,1540,1540,1540,1540,0
|
|
20240910,145900,14424125,1540,1540,1540,1540,170
|
|
20240910,145800,14162325,1541,1541,1541,1541,1153
|
|
20240910,145700,12385552,1542,1542,1542,1542,0
|
|
20240910,145600,12385552,1542,1542,1542,1542,0
|
|
20240910,145500,12385552,1542,1542,1542,1542,0
|
|
20240910,145400,12385552,1542,1542,1542,1542,0
|
|
20240910,145300,12385552,1542,1542,1542,1542,0
|
|
20240910,145200,12385552,1542,1542,1542,1542,0
|
|
20240910,145100,12385552,1542,1542,1542,1542,0
|
|
20240910,145000,12385552,1542,1542,1542,1542,0
|
|
20240910,144900,12385552,1542,1542,1542,1542,406
|
|
20240910,144800,11759500,1543,1543,1543,1543,0
|
|
20240910,144700,11759500,1543,1543,1543,1543,3
|
|
20240910,144600,11754871,1544,1544,1544,1544,0
|
|
20240910,144500,11754871,1544,1544,1544,1544,0
|
|
20240910,144400,11754871,1544,1544,1544,1544,0
|
|
20240910,144300,11754871,1544,1544,1544,1544,0
|
|
20240910,144200,11754871,1544,1544,1544,1544,31
|
|
20240910,144100,11707007,1543,1543,1543,1543,0
|
|
20240910,144000,11707007,1543,1543,1543,1543,0
|
|
20240910,143900,11707007,1543,1543,1543,1543,0
|
|
20240910,143800,11707007,1543,1543,1543,1543,0
|
|
20240910,143700,11707007,1543,1543,1544,1543,408
|
|
20240910,143600,11077455,1544,1544,1544,1544,2
|
|
20240910,143500,11074367,1544,1544,1544,1544,0
|
|
20240910,143400,11074367,1544,1546,1546,1544,5
|
|
20240910,143300,11066645,1546,1546,1546,1546,0
|
|
20240910,143200,11066645,1546,1546,1546,1546,0
|
|
20240910,143100,11066645,1546,1546,1546,1546,4
|
|
20240910,143000,11060461,1546,1546,1546,1546,12
|
|
20240910,142900,11041909,1546,1546,1546,1546,8
|
|
20240910,142800,11029541,1545,1545,1545,1545,0
|
|
20240910,142700,11029541,1545,1545,1545,1545,0
|
|
20240910,142600,11029541,1545,1545,1545,1545,0
|
|
20240910,142500,11029541,1545,1545,1545,1545,0
|
|
20240910,142400,11029541,1545,1545,1545,1545,0
|
|
20240910,142300,11029541,1545,1545,1545,1545,0
|
|
20240910,142200,11029541,1545,1545,1545,1545,0
|
|
20240910,142100,11029541,1545,1545,1545,1545,0
|
|
20240910,142000,11029541,1545,1545,1545,1545,0
|
|
20240910,141900,11029541,1545,1545,1545,1545,0
|
|
20240910,141800,11029541,1545,1545,1545,1545,0
|
|
20240910,141700,11029541,1545,1545,1545,1545,0
|
|
20240910,141600,11029541,1545,1545,1545,1545,0
|
|
20240910,141500,11029541,1545,1545,1545,1545,0
|
|
20240910,141400,11029541,1545,1545,1545,1545,0
|
|
20240910,141300,11029541,1545,1545,1545,1545,26
|
|
20240910,141200,10989371,1545,1545,1545,1545,0
|
|
20240910,141100,10989371,1545,1545,1545,1545,0
|
|
20240910,141000,10989371,1545,1545,1547,1545,526
|
|
20240910,140900,10176613,1545,1545,1545,1545,0
|
|
20240910,140800,10176613,1545,1545,1545,1545,0
|
|
20240910,140700,10176613,1545,1545,1545,1545,0
|
|
20240910,140600,10176613,1545,1545,1545,1545,0
|
|
20240910,140500,10176613,1545,1545,1545,1545,0
|
|
20240910,140400,10176613,1545,1545,1545,1545,0
|
|
20240910,140300,10176613,1545,1545,1545,1545,0
|
|
20240910,140200,10176613,1545,1545,1545,1545,0
|
|
20240910,140100,10176613,1545,1545,1545,1545,0
|
|
20240910,140000,10176613,1545,1545,1545,1545,0
|
|
20240910,135900,10176613,1545,1545,1545,1545,0
|
|
20240910,135800,10176613,1545,1545,1545,1545,0
|
|
20240910,135700,10176613,1545,1545,1545,1545,0
|
|
20240910,135600,10176613,1545,1545,1545,1545,0
|
|
20240910,135500,10176613,1545,1545,1545,1545,0
|
|
20240910,135400,10176613,1545,1545,1545,1545,39
|
|
20240910,135300,10116358,1545,1545,1545,1545,0
|
|
20240910,135200,10116358,1545,1545,1545,1545,0
|
|
20240910,135100,10116358,1545,1545,1545,1545,0
|
|
20240910,135000,10116358,1545,1545,1545,1545,0
|
|
20240910,134900,10116358,1545,1545,1545,1545,0
|
|
20240910,134800,10116358,1545,1545,1545,1545,0
|
|
20240910,134700,10116358,1545,1545,1545,1545,0
|
|
20240910,134600,10116358,1545,1545,1545,1545,0
|
|
20240910,134500,10116358,1545,1545,1545,1545,0
|
|
20240910,134400,10116358,1545,1545,1545,1545,0
|
|
20240910,134300,10116358,1545,1545,1545,1545,4
|
|
20240910,134200,10110178,1544,1544,1544,1544,0
|
|
20240910,134100,10110178,1544,1544,1544,1544,0
|
|
20240910,134000,10110178,1544,1544,1544,1544,0
|
|
20240910,133900,10110178,1544,1544,1544,1544,17
|
|
20240910,133800,10083930,1545,1545,1545,1545,4
|
|
20240910,133700,10077750,1546,1546,1546,1546,2
|
|
20240910,133600,10074658,1545,1545,1545,1545,0
|
|
20240910,133500,10074658,1545,1545,1545,1545,0
|
|
20240910,133400,10074658,1545,1545,1545,1545,0
|
|
20240910,133300,10074658,1545,1545,1545,1545,0
|
|
20240910,133200,10074658,1545,1545,1545,1545,0
|
|
20240910,133100,10074658,1545,1545,1545,1545,25
|
|
20240910,133000,10036033,1546,1546,1546,1546,0
|
|
20240910,132900,10036033,1546,1546,1546,1546,0
|
|
20240910,132800,10036033,1546,1546,1546,1546,0
|
|
20240910,132700,10036033,1546,1546,1546,1546,0
|
|
20240910,132600,10036033,1546,1546,1546,1546,0
|
|
20240910,132500,10036033,1546,1546,1546,1546,7
|
|
20240910,132400,10025211,1548,1548,1548,1548,0
|
|
20240910,132300,10025211,1548,1548,1548,1548,0
|
|
20240910,132200,10025211,1548,1548,1548,1548,166
|
|
20240910,132100,9768243,1548,1547,1548,1547,64
|
|
20240910,132000,9669199,1547,1547,1547,1547,0
|
|
20240910,131900,9669199,1547,1547,1547,1547,0
|
|
20240910,131800,9669199,1547,1547,1547,1547,0
|
|
20240910,131700,9669199,1547,1547,1547,1547,0
|
|
20240910,131600,9669199,1547,1547,1547,1547,0
|
|
20240910,131500,9669199,1547,1547,1547,1547,0
|
|
20240910,131400,9669199,1547,1547,1547,1547,0
|
|
20240910,131300,9669199,1547,1547,1547,1547,0
|
|
20240910,131200,9669199,1547,1547,1547,1547,0
|
|
20240910,131100,9669199,1547,1547,1547,1547,0
|
|
20240910,131000,9669199,1547,1547,1547,1547,0
|
|
20240910,130900,9669199,1547,1547,1547,1547,4
|
|
20240910,130800,9663011,1546,1546,1546,1546,4
|
|
20240910,130700,9656827,1548,1548,1548,1548,0
|
|
20240910,130600,9656827,1548,1548,1548,1548,0
|
|
20240910,130500,9656827,1548,1548,1548,1548,0
|
|
20240910,130400,9656827,1548,1548,1548,1548,0
|
|
20240910,130300,9656827,1548,1548,1548,1548,0
|
|
20240910,130200,9656827,1548,1548,1548,1548,0
|
|
20240910,130100,9656827,1548,1548,1548,1548,0
|
|
20240910,130000,9656827,1548,1548,1548,1548,0
|
|
20240910,125900,9656827,1548,1548,1548,1548,0
|
|
20240910,125800,9656827,1548,1548,1548,1548,0
|
|
20240910,125700,9656827,1548,1548,1548,1548,0
|
|
20240910,125600,9656827,1548,1548,1548,1548,0
|
|
20240910,125500,9656827,1548,1548,1548,1548,0
|
|
20240910,125400,9656827,1548,1548,1548,1548,0
|
|
20240910,125300,9656827,1548,1548,1548,1548,0
|
|
20240910,125200,9656827,1548,1548,1548,1548,0
|
|
20240910,125100,9656827,1548,1548,1548,1548,0
|
|
20240910,125000,9656827,1548,1548,1548,1548,0
|
|
20240910,124900,9656827,1548,1548,1548,1548,0
|
|
20240910,124800,9656827,1548,1548,1548,1548,0
|
|
20240910,124700,9656827,1548,1548,1548,1548,0
|
|
20240910,124600,9656827,1548,1548,1548,1548,0
|
|
20240910,124500,9656827,1548,1548,1548,1548,0
|
|
20240910,124400,9656827,1548,1548,1548,1548,0
|
|
20240910,124300,9656827,1548,1548,1548,1548,0
|
|
20240910,124200,9656827,1548,1548,1548,1548,0
|
|
20240910,124100,9656827,1548,1548,1548,1548,0
|
|
20240910,124000,9656827,1548,1548,1548,1548,0
|
|
20240910,123900,9656827,1548,1548,1548,1548,0
|
|
20240910,123800,9656827,1548,1548,1548,1548,0
|
|
20240910,123700,9656827,1548,1548,1548,1548,0
|
|
20240910,123600,9656827,1548,1548,1548,1548,0
|
|
20240910,123500,9656827,1548,1548,1548,1548,0
|
|
20240910,123400,9656827,1548,1548,1548,1548,0
|
|
20240910,123300,9656827,1548,1548,1548,1548,0
|
|
20240910,123200,9656827,1548,1548,1548,1548,0
|
|
20240910,123100,9656827,1548,1548,1548,1548,0
|
|
20240910,123000,9656827,1548,1548,1548,1548,0
|
|
20240910,122900,9656827,1548,1548,1548,1548,0
|
|
20240910,122800,9656827,1548,1548,1548,1548,0
|
|
20240910,122700,9656827,1548,1548,1548,1548,0
|
|
20240910,122600,9656827,1548,1548,1548,1548,0
|
|
20240910,122500,9656827,1548,1548,1548,1548,3
|
|
20240910,122400,9652183,1547,1547,1547,1547,0
|
|
20240910,122300,9652183,1547,1547,1547,1547,0
|
|
20240910,122200,9652183,1547,1547,1547,1547,0
|
|
20240910,122100,9652183,1547,1547,1547,1547,0
|
|
20240910,122000,9652183,1547,1547,1547,1547,4
|
|
20240910,121900,9645995,1547,1547,1547,1547,8
|
|
20240910,121800,9633619,1546,1546,1546,1546,0
|
|
20240910,121700,9633619,1546,1546,1546,1546,0
|
|
20240910,121600,9633619,1546,1546,1546,1546,6
|
|
20240910,121500,9624343,1547,1549,1549,1547,14
|
|
20240910,121400,9602673,1547,1547,1547,1547,0
|
|
20240910,121300,9602673,1547,1547,1547,1547,0
|
|
20240910,121200,9602673,1547,1547,1547,1547,0
|
|
20240910,121100,9602673,1547,1547,1547,1547,50
|
|
20240910,121000,9525323,1547,1547,1547,1547,0
|
|
20240910,120900,9525323,1547,1547,1547,1547,0
|
|
20240910,120800,9525323,1547,1547,1547,1547,0
|
|
20240910,120700,9525323,1547,1547,1547,1547,0
|
|
20240910,120600,9525323,1547,1547,1547,1547,0
|
|
20240910,120500,9525323,1547,1547,1547,1547,0
|
|
20240910,120400,9525323,1547,1547,1547,1547,0
|
|
20240910,120300,9525323,1547,1547,1547,1547,0
|
|
20240910,120200,9525323,1547,1547,1547,1547,0
|
|
20240910,120100,9525323,1547,1547,1547,1547,0
|
|
20240910,120000,9525323,1547,1547,1547,1547,0
|
|
20240910,115900,9525323,1547,1547,1547,1547,0
|
|
20240910,115800,9525323,1547,1547,1547,1547,0
|
|
20240910,115700,9525323,1547,1547,1547,1547,0
|
|
20240910,115600,9525323,1547,1547,1547,1547,1
|
|
20240910,115500,9523776,1547,1547,1547,1547,0
|
|
20240910,115400,9523776,1547,1548,1548,1547,180
|
|
20240910,115300,9245272,1550,1550,1550,1550,0
|
|
20240910,115200,9245272,1550,1550,1550,1550,0
|
|
20240910,115100,9245272,1550,1550,1550,1550,0
|
|
20240910,115000,9245272,1550,1550,1550,1550,0
|
|
20240910,114900,9245272,1550,1549,1550,1549,488
|
|
20240910,114800,8488922,1549,1549,1549,1549,0
|
|
20240910,114700,8488922,1549,1549,1549,1549,0
|
|
20240910,114600,8488922,1549,1549,1549,1549,7
|
|
20240910,114500,8478079,1548,1548,1548,1548,0
|
|
20240910,114400,8478079,1548,1548,1548,1548,0
|
|
20240910,114300,8478079,1548,1548,1548,1548,0
|
|
20240910,114200,8478079,1548,1548,1548,1548,0
|
|
20240910,114100,8478079,1548,1548,1548,1548,0
|
|
20240910,114000,8478079,1548,1548,1548,1548,0
|
|
20240910,113900,8478079,1548,1548,1548,1548,0
|
|
20240910,113800,8478079,1548,1548,1548,1548,0
|
|
20240910,113700,8478079,1548,1548,1548,1548,0
|
|
20240910,113600,8478079,1548,1548,1548,1548,0
|
|
20240910,113500,8478079,1548,1548,1548,1548,0
|
|
20240910,113400,8478079,1548,1548,1548,1548,0
|
|
20240910,113300,8478079,1548,1548,1548,1548,971
|
|
20240910,113200,6974971,1549,1549,1549,1549,0
|
|
20240910,113100,6974971,1549,1549,1549,1549,0
|
|
20240910,113000,6974971,1549,1549,1549,1549,0
|
|
20240910,112900,6974971,1549,1549,1549,1549,0
|
|
20240910,112800,6974971,1549,1549,1549,1549,0
|
|
20240910,112700,6974971,1549,1549,1549,1549,0
|
|
20240910,112600,6974971,1549,1549,1549,1549,0
|
|
20240910,112500,6974971,1549,1549,1549,1549,0
|
|
20240910,112400,6974971,1549,1549,1549,1549,0
|
|
20240910,112300,6974971,1549,1549,1549,1549,0
|
|
20240910,112200,6974971,1549,1549,1549,1549,0
|
|
20240910,112100,6974971,1549,1549,1549,1549,0
|
|
20240910,112000,6974971,1549,1549,1549,1549,0
|
|
20240910,111900,6974971,1549,1549,1549,1549,50
|
|
20240910,111800,6897521,1549,1549,1549,1549,0
|
|
20240910,111700,6897521,1549,1549,1549,1549,1000
|
|
20240910,111600,5348521,1550,1550,1550,1550,0
|
|
20240910,111500,5348521,1550,1550,1550,1550,50
|
|
20240910,111400,5271021,1550,1550,1550,1550,0
|
|
20240910,111300,5271021,1550,1550,1550,1550,0
|
|
20240910,111200,5271021,1550,1550,1550,1550,0
|
|
20240910,111100,5271021,1550,1550,1550,1550,2
|
|
20240910,111000,5267921,1550,1550,1550,1550,0
|
|
20240910,110900,5267921,1550,1550,1550,1550,0
|
|
20240910,110800,5267921,1550,1550,1550,1550,0
|
|
20240910,110700,5267921,1550,1550,1550,1550,0
|
|
20240910,110600,5267921,1550,1550,1550,1550,0
|
|
20240910,110500,5267921,1550,1550,1550,1550,0
|
|
20240910,110400,5267921,1550,1550,1550,1550,46
|
|
20240910,110300,5196621,1549,1549,1549,1549,0
|
|
20240910,110200,5196621,1549,1549,1549,1549,0
|
|
20240910,110100,5196621,1549,1549,1549,1549,0
|
|
20240910,110000,5196621,1549,1549,1549,1549,0
|
|
20240910,105900,5196621,1549,1549,1549,1549,0
|
|
20240910,105800,5196621,1549,1549,1549,1549,0
|
|
20240910,105700,5196621,1549,1549,1549,1549,0
|
|
20240910,105600,5196621,1549,1549,1549,1549,0
|
|
20240910,105500,5196621,1549,1549,1549,1549,0
|
|
20240910,105400,5196621,1549,1549,1549,1549,0
|
|
20240910,105300,5196621,1549,1549,1549,1549,0
|
|
20240910,105200,5196621,1549,1549,1549,1549,0
|
|
20240910,105100,5196621,1549,1549,1549,1549,0
|
|
20240910,105000,5196621,1549,1549,1549,1549,0
|
|
20240910,104900,5196621,1549,1549,1549,1549,0
|
|
20240910,104800,5196621,1549,1549,1549,1549,0
|
|
20240910,104700,5196621,1549,1549,1549,1549,0
|
|
20240910,104600,5196621,1549,1549,1549,1549,0
|
|
20240910,104500,5196621,1549,1549,1549,1549,0
|
|
20240910,104400,5196621,1549,1549,1549,1549,65
|
|
20240910,104300,5095936,1551,1551,1551,1551,0
|
|
20240910,104200,5095936,1551,1551,1551,1551,0
|
|
20240910,104100,5095936,1551,1551,1551,1551,0
|
|
20240910,104000,5095936,1551,1551,1551,1551,0
|
|
20240910,103900,5095936,1551,1551,1551,1551,0
|
|
20240910,103800,5095936,1551,1551,1551,1551,0
|
|
20240910,103700,5095936,1551,1551,1551,1551,0
|
|
20240910,103600,5095936,1551,1551,1551,1551,0
|
|
20240910,103500,5095936,1551,1551,1551,1551,0
|
|
20240910,103400,5095936,1551,1551,1551,1551,0
|
|
20240910,103300,5095936,1551,1551,1551,1551,0
|
|
20240910,103200,5095936,1551,1551,1551,1551,0
|
|
20240910,103100,5095936,1551,1551,1551,1551,0
|
|
20240910,103000,5095936,1551,1551,1551,1551,0
|
|
20240910,102900,5095936,1551,1551,1551,1551,0
|
|
20240910,102800,5095936,1551,1551,1551,1551,2
|
|
20240910,102700,5092834,1552,1552,1552,1552,0
|
|
20240910,102600,5092834,1552,1552,1552,1552,0
|
|
20240910,102500,5092834,1552,1552,1552,1552,0
|
|
20240910,102400,5092834,1552,1552,1552,1552,0
|
|
20240910,102300,5092834,1552,1552,1552,1552,0
|
|
20240910,102200,5092834,1552,1552,1552,1552,0
|
|
20240910,102100,5092834,1552,1552,1552,1552,7
|
|
20240910,102000,5081970,1550,1550,1550,1550,0
|
|
20240910,101900,5081970,1550,1550,1550,1550,0
|
|
20240910,101800,5081970,1550,1550,1550,1550,0
|
|
20240910,101700,5081970,1550,1550,1550,1550,0
|
|
20240910,101600,5081970,1550,1550,1550,1550,0
|
|
20240910,101500,5081970,1550,1550,1550,1550,0
|
|
20240910,101400,5081970,1550,1550,1550,1550,0
|
|
20240910,101300,5081970,1550,1550,1550,1550,190
|
|
20240910,101200,4787470,1552,1552,1552,1552,0
|
|
20240910,101100,4787470,1552,1552,1552,1552,0
|
|
20240910,101000,4787470,1552,1552,1552,1552,0
|
|
20240910,100900,4787470,1552,1552,1552,1552,8
|
|
20240910,100800,4775054,1552,1552,1552,1552,0
|
|
20240910,100700,4775054,1552,1552,1552,1552,0
|
|
20240910,100600,4775054,1552,1552,1552,1552,0
|
|
20240910,100500,4775054,1552,1552,1552,1552,0
|
|
20240910,100400,4775054,1552,1552,1552,1552,0
|
|
20240910,100300,4775054,1552,1552,1552,1552,0
|
|
20240910,100200,4775054,1552,1552,1552,1552,0
|
|
20240910,100100,4775054,1552,1552,1552,1552,0
|
|
20240910,100000,4775054,1552,1552,1552,1552,0
|
|
20240910,095900,4775054,1552,1552,1552,1552,0
|
|
20240910,095800,4775054,1552,1552,1552,1552,0
|
|
20240910,095700,4775054,1552,1552,1552,1552,0
|
|
20240910,095600,4775054,1552,1552,1552,1552,0
|
|
20240910,095500,4775054,1552,1552,1552,1552,0
|
|
20240910,095400,4775054,1552,1552,1552,1552,0
|
|
20240910,095300,4775054,1552,1552,1552,1552,1
|
|
20240910,095200,4773502,1552,1552,1552,1552,0
|
|
20240910,095100,4773502,1552,1552,1552,1552,0
|
|
20240910,095000,4773502,1552,1552,1552,1552,0
|
|
20240910,094900,4773502,1552,1553,1553,1552,453
|
|
20240910,094800,4070443,1553,1553,1553,1553,140
|
|
20240910,094700,3853023,1554,1553,1554,1553,203
|
|
20240910,094600,3537743,1553,1553,1553,1553,0
|
|
20240910,094500,3537743,1553,1553,1553,1553,0
|
|
20240910,094400,3537743,1553,1553,1553,1553,0
|
|
20240910,094300,3537743,1553,1552,1553,1552,187
|
|
20240910,094200,3247501,1551,1551,1551,1551,1
|
|
20240910,094100,3245950,1550,1550,1550,1550,0
|
|
20240910,094000,3245950,1550,1550,1550,1550,0
|
|
20240910,093900,3245950,1550,1550,1550,1550,0
|
|
20240910,093800,3245950,1550,1550,1550,1550,2
|
|
20240910,093700,3242850,1547,1547,1547,1547,0
|
|
20240910,093600,3242850,1547,1547,1547,1547,0
|
|
20240910,093500,3242850,1547,1547,1547,1547,0
|
|
20240910,093400,3242850,1547,1547,1547,1547,0
|
|
20240910,093300,3242850,1547,1547,1547,1547,0
|
|
20240910,093200,3242850,1547,1547,1547,1547,0
|
|
20240910,093100,3242850,1547,1547,1547,1547,0
|
|
20240910,093000,3242850,1547,1547,1547,1547,0
|
|
20240910,092900,3242850,1547,1547,1547,1547,0
|
|
20240910,092800,3242850,1547,1547,1547,1547,0
|
|
20240910,092700,3242850,1547,1547,1547,1547,29
|
|
20240910,092600,3197987,1544,1544,1544,1544,120
|
|
20240910,092500,3012707,1544,1544,1544,1544,0
|
|
20240910,092400,3012707,1544,1544,1544,1544,0
|
|
20240910,092300,3012707,1544,1544,1544,1544,0
|
|
20240910,092200,3012707,1544,1544,1544,1544,0
|
|
20240910,092100,3012707,1544,1544,1544,1544,0
|
|
20240910,092000,3012707,1544,1544,1544,1544,500
|
|
20240910,091900,2240707,1544,1544,1544,1544,231
|
|
20240910,091800,1884043,1544,1544,1544,1544,10
|
|
20240910,091700,1868603,1543,1544,1544,1543,261
|
|
20240910,091600,1465621,1544,1544,1544,1544,0
|
|
20240910,091500,1465621,1544,1544,1544,1544,0
|
|
20240910,091400,1465621,1544,1544,1544,1544,0
|
|
20240910,091300,1465621,1544,1544,1544,1544,271
|
|
20240910,091200,1047197,1545,1544,1545,1544,4
|
|
20240910,091100,1041019,1544,1544,1544,1544,49
|
|
20240910,091000,965363,1541,1541,1541,1541,0
|
|
20240910,090900,965363,1541,1541,1541,1541,0
|
|
20240910,090800,965363,1541,1541,1541,1541,90
|
|
20240910,090700,826673,1544,1544,1544,1544,1
|
|
20240910,090600,825129,1554,1554,1554,1554,0
|
|
20240910,090500,825129,1554,1554,1554,1554,0
|
|
20240910,090400,825129,1554,1554,1554,1554,0
|
|
20240910,090300,825129,1554,1553,1554,1553,401
|
|
20240910,090200,202002,1554,1554,1554,1554,0
|
|
20240910,090100,202002,1554,1550,1554,1550,3
|
|
20240910,090000,197345,1540,1540,1540,1540,53
|