625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,192200,35288754,1578,1578,1578,1578,500
|
|
20240913,192100,35288754,1578,1578,1578,1578,0
|
|
20240913,192000,35288754,1578,1578,1578,1578,0
|
|
20240913,191900,35288754,1578,1578,1578,1578,0
|
|
20240913,191800,35288754,1578,1578,1578,1578,0
|
|
20240913,191700,35288754,1578,1578,1578,1578,0
|
|
20240913,191600,35288754,1578,1578,1578,1578,0
|
|
20240913,191500,35288754,1578,1578,1578,1578,0
|
|
20240913,191400,35288754,1578,1578,1578,1578,0
|
|
20240913,191300,35288754,1578,1578,1578,1578,0
|
|
20240913,191200,35288754,1578,1578,1578,1578,0
|
|
20240913,191100,35288754,1578,1578,1578,1578,0
|
|
20240913,191000,35288754,1578,1578,1578,1578,0
|
|
20240913,190900,35288754,1578,1578,1578,1578,0
|
|
20240913,190800,35288754,1578,1578,1578,1578,0
|
|
20240913,190700,35288754,1578,1578,1578,1578,0
|
|
20240913,190600,35288754,1578,1578,1578,1578,0
|
|
20240913,190500,35288754,1578,1578,1578,1578,0
|
|
20240913,190400,35288754,1578,1578,1578,1578,0
|
|
20240913,190300,35288754,1578,1578,1578,1578,0
|
|
20240913,190200,35288754,1578,1578,1578,1578,0
|
|
20240913,190100,35288754,1578,1578,1578,1578,0
|
|
20240913,190000,35288754,1578,1578,1578,1578,0
|
|
20240913,185900,35288754,1578,1578,1578,1578,0
|
|
20240913,185800,35288754,1578,1578,1578,1578,0
|
|
20240913,185700,35288754,1578,1578,1578,1578,0
|
|
20240913,185600,35288754,1578,1578,1578,1578,0
|
|
20240913,185500,35288754,1578,1578,1578,1578,0
|
|
20240913,185400,35288754,1578,1578,1578,1578,0
|
|
20240913,185300,35288754,1578,1578,1578,1578,0
|
|
20240913,185200,35288754,1578,1578,1578,1578,500
|
|
20240913,185100,35288754,1578,1578,1578,1578,0
|
|
20240913,185000,35288754,1578,1578,1578,1578,0
|
|
20240913,184900,35288754,1578,1578,1578,1578,0
|
|
20240913,184800,35288754,1578,1578,1578,1578,0
|
|
20240913,184700,35288754,1578,1578,1578,1578,0
|
|
20240913,184600,35288754,1578,1578,1578,1578,0
|
|
20240913,184500,35288754,1578,1578,1578,1578,0
|
|
20240913,184400,35288754,1578,1578,1578,1578,0
|
|
20240913,184300,35288754,1578,1578,1578,1578,0
|
|
20240913,184200,35288754,1578,1578,1578,1578,0
|
|
20240913,184100,35288754,1578,1578,1578,1578,0
|
|
20240913,184000,35288754,1578,1578,1578,1578,0
|
|
20240913,183900,35288754,1578,1578,1578,1578,0
|
|
20240913,183800,35288754,1578,1578,1578,1578,0
|
|
20240913,183700,35288754,1578,1578,1578,1578,0
|
|
20240913,183600,35288754,1578,1578,1578,1578,0
|
|
20240913,183500,35288754,1578,1578,1578,1578,0
|
|
20240913,183400,35288754,1578,1578,1578,1578,0
|
|
20240913,183300,35288754,1578,1578,1578,1578,0
|
|
20240913,183200,35288754,1578,1578,1578,1578,0
|
|
20240913,183100,35288754,1578,1578,1578,1578,0
|
|
20240913,183000,35288754,1578,1578,1578,1578,0
|
|
20240913,182900,35288754,1578,1578,1578,1578,0
|
|
20240913,182800,35288754,1578,1578,1578,1578,0
|
|
20240913,182700,35288754,1578,1578,1578,1578,0
|
|
20240913,182600,35288754,1578,1578,1578,1578,0
|
|
20240913,182500,35288754,1578,1578,1578,1578,0
|
|
20240913,182400,35288754,1578,1578,1578,1578,0
|
|
20240913,182300,35288754,1578,1578,1578,1578,0
|
|
20240913,182200,35288754,1578,1578,1578,1578,500
|
|
20240913,182100,35288754,1578,1578,1578,1578,0
|
|
20240913,182000,35288754,1578,1578,1578,1578,0
|
|
20240913,181900,35288754,1578,1578,1578,1578,0
|
|
20240913,181800,35288754,1578,1578,1578,1578,0
|
|
20240913,181700,35288754,1578,1578,1578,1578,0
|
|
20240913,181600,35288754,1578,1578,1578,1578,0
|
|
20240913,181500,35288754,1578,1578,1578,1578,0
|
|
20240913,181400,35288754,1578,1578,1578,1578,0
|
|
20240913,181300,35288754,1578,1578,1578,1578,0
|
|
20240913,181200,35288754,1578,1578,1578,1578,0
|
|
20240913,181100,35288754,1578,1578,1578,1578,0
|
|
20240913,181000,35288754,1578,1578,1578,1578,0
|
|
20240913,180900,35288754,1578,1578,1578,1578,0
|
|
20240913,180800,35288754,1578,1578,1578,1578,0
|
|
20240913,180700,35288754,1578,1578,1578,1578,0
|
|
20240913,180600,35288754,1578,1578,1578,1578,0
|
|
20240913,180500,35288754,1578,1578,1578,1578,0
|
|
20240913,180400,35288754,1578,1578,1578,1578,0
|
|
20240913,180300,35288754,1578,1578,1578,1578,0
|
|
20240913,180200,35288754,1578,1578,1578,1578,0
|
|
20240913,180100,35288754,1578,1578,1578,1578,0
|
|
20240913,180000,35288754,1578,1578,1578,1578,0
|
|
20240913,175900,35288754,1578,1578,1578,1578,0
|
|
20240913,175800,35288754,1578,1578,1578,1578,0
|
|
20240913,175700,35288754,1578,1578,1578,1578,0
|
|
20240913,175600,35288754,1578,1578,1578,1578,0
|
|
20240913,175500,35288754,1578,1578,1578,1578,0
|
|
20240913,175400,35288754,1578,1578,1578,1578,0
|
|
20240913,175300,35288754,1578,1578,1578,1578,0
|
|
20240913,175200,35288754,1578,1578,1578,1578,500
|
|
20240913,175100,35288754,1578,1578,1578,1578,0
|
|
20240913,175000,35288754,1578,1578,1578,1578,0
|
|
20240913,174900,35288754,1578,1578,1578,1578,0
|
|
20240913,174800,35288754,1578,1578,1578,1578,0
|
|
20240913,174700,35288754,1578,1578,1578,1578,0
|
|
20240913,174600,35288754,1578,1578,1578,1578,0
|
|
20240913,174500,35288754,1578,1578,1578,1578,0
|
|
20240913,174400,35288754,1578,1578,1578,1578,0
|
|
20240913,174300,35288754,1578,1578,1578,1578,0
|
|
20240913,174200,35288754,1578,1578,1578,1578,0
|
|
20240913,174100,35288754,1578,1578,1578,1578,0
|
|
20240913,174000,35288754,1578,1578,1578,1578,0
|
|
20240913,173900,35288754,1578,1578,1578,1578,0
|
|
20240913,173800,35288754,1578,1578,1578,1578,0
|
|
20240913,173700,35288754,1578,1578,1578,1578,0
|
|
20240913,173600,35288754,1578,1578,1578,1578,0
|
|
20240913,173500,35288754,1578,1578,1578,1578,0
|
|
20240913,173400,35288754,1578,1578,1578,1578,0
|
|
20240913,173300,35288754,1578,1578,1578,1578,0
|
|
20240913,173200,35288754,1578,1578,1578,1578,0
|
|
20240913,173100,35288754,1578,1578,1578,1578,0
|
|
20240913,173000,35288754,1578,1578,1578,1578,0
|
|
20240913,172900,35288754,1578,1578,1578,1578,0
|
|
20240913,172800,35288754,1578,1578,1578,1578,0
|
|
20240913,172700,35288754,1578,1578,1578,1578,0
|
|
20240913,172600,35288754,1578,1578,1578,1578,0
|
|
20240913,172500,35288754,1578,1578,1578,1578,0
|
|
20240913,172400,35288754,1578,1578,1578,1578,0
|
|
20240913,172300,35288754,1578,1578,1578,1578,0
|
|
20240913,172200,35288754,1578,1578,1578,1578,500
|
|
20240913,172100,35288754,1578,1578,1578,1578,0
|
|
20240913,172000,35288754,1578,1578,1578,1578,0
|
|
20240913,171900,35288754,1578,1578,1578,1578,0
|
|
20240913,171800,35288754,1578,1578,1578,1578,0
|
|
20240913,171700,35288754,1578,1578,1578,1578,0
|
|
20240913,171600,35288754,1578,1578,1578,1578,0
|
|
20240913,171500,35288754,1578,1578,1578,1578,0
|
|
20240913,171400,35288754,1578,1578,1578,1578,0
|
|
20240913,171300,35288754,1578,1578,1578,1578,0
|
|
20240913,171200,35288754,1578,1578,1578,1578,0
|
|
20240913,171100,35288754,1578,1578,1578,1578,0
|
|
20240913,171000,35288754,1578,1578,1578,1578,0
|
|
20240913,170900,35288754,1578,1578,1578,1578,0
|
|
20240913,170800,35288754,1578,1578,1578,1578,0
|
|
20240913,170700,35288754,1578,1578,1578,1578,0
|
|
20240913,170600,35288754,1578,1578,1578,1578,0
|
|
20240913,170500,35288754,1578,1578,1578,1578,0
|
|
20240913,170400,35288754,1578,1578,1578,1578,0
|
|
20240913,170300,35288754,1578,1578,1578,1578,0
|
|
20240913,170200,35288754,1578,1578,1578,1578,0
|
|
20240913,170100,35288754,1578,1578,1578,1578,0
|
|
20240913,170000,35288754,1578,1578,1578,1578,0
|
|
20240913,165900,35288754,1578,1578,1578,1578,0
|
|
20240913,165800,35288754,1578,1578,1578,1578,0
|
|
20240913,165700,35288754,1578,1578,1578,1578,0
|
|
20240913,165600,35288754,1578,1578,1578,1578,0
|
|
20240913,165500,35288754,1578,1578,1578,1578,0
|
|
20240913,165400,35288754,1578,1578,1578,1578,0
|
|
20240913,165300,35288754,1578,1578,1578,1578,0
|
|
20240913,165200,35288754,1578,1578,1578,1578,500
|
|
20240913,165100,35288754,1578,1578,1578,1578,0
|
|
20240913,165000,35288754,1578,1578,1578,1578,0
|
|
20240913,164900,35288754,1578,1578,1578,1578,0
|
|
20240913,164800,35288754,1578,1578,1578,1578,0
|
|
20240913,164700,35288754,1578,1578,1578,1578,0
|
|
20240913,164600,35288754,1578,1578,1578,1578,0
|
|
20240913,164500,35288754,1578,1578,1578,1578,0
|
|
20240913,164400,35288754,1578,1578,1578,1578,0
|
|
20240913,164300,35288754,1578,1578,1578,1578,0
|
|
20240913,164200,35288754,1578,1578,1578,1578,0
|
|
20240913,164100,35288754,1578,1578,1578,1578,0
|
|
20240913,164000,35288754,1578,1578,1578,1578,0
|
|
20240913,163900,35288754,1578,1578,1578,1578,0
|
|
20240913,163800,35288754,1578,1578,1578,1578,0
|
|
20240913,163700,35288754,1578,1578,1578,1578,0
|
|
20240913,163600,35288754,1578,1578,1578,1578,0
|
|
20240913,163500,35288754,1578,1578,1578,1578,0
|
|
20240913,163400,35288754,1578,1578,1578,1578,0
|
|
20240913,163300,35288754,1578,1578,1578,1578,0
|
|
20240913,163200,35288754,1578,1578,1578,1578,0
|
|
20240913,163100,35288754,1578,1578,1578,1578,0
|
|
20240913,163000,35288754,1578,1578,1578,1578,0
|
|
20240913,162900,35288754,1578,1578,1578,1578,0
|
|
20240913,162800,35288754,1578,1578,1578,1578,0
|
|
20240913,162700,35288754,1578,1578,1578,1578,0
|
|
20240913,162600,35288754,1578,1578,1578,1578,0
|
|
20240913,162500,35288754,1578,1578,1578,1578,0
|
|
20240913,162400,35288754,1578,1578,1578,1578,0
|
|
20240913,162300,35288754,1578,1578,1578,1578,0
|
|
20240913,162200,35288754,1578,1578,1578,1578,500
|
|
20240913,162100,35288754,1578,1578,1578,1578,0
|
|
20240913,162000,35288754,1578,1578,1578,1578,0
|
|
20240913,161900,35288754,1578,1578,1578,1578,0
|
|
20240913,161800,35288754,1578,1578,1578,1578,0
|
|
20240913,161700,35288754,1578,1578,1578,1578,0
|
|
20240913,161600,35288754,1578,1578,1578,1578,0
|
|
20240913,161500,35288754,1578,1578,1578,1578,0
|
|
20240913,161400,35288754,1578,1578,1578,1578,0
|
|
20240913,161300,35288754,1578,1578,1578,1578,0
|
|
20240913,161200,35288754,1578,1578,1578,1578,0
|
|
20240913,161100,35288754,1578,1578,1578,1578,0
|
|
20240913,161000,35288754,1578,1578,1578,1578,0
|
|
20240913,160900,35288754,1578,1578,1578,1578,0
|
|
20240913,160800,35288754,1578,1578,1578,1578,0
|
|
20240913,160700,35288754,1578,1578,1578,1578,0
|
|
20240913,160600,35288754,1578,1578,1578,1578,0
|
|
20240913,160500,35288754,1578,1578,1578,1578,0
|
|
20240913,160400,35288754,1578,1578,1578,1578,0
|
|
20240913,160300,35288754,1578,1578,1578,1578,0
|
|
20240913,160200,35288754,1578,1578,1578,1578,0
|
|
20240913,160100,35288754,1578,1578,1578,1578,0
|
|
20240913,160000,35288754,1578,1578,1578,1578,0
|
|
20240913,155900,35288754,1578,1578,1578,1578,0
|
|
20240913,155800,35288754,1578,1578,1578,1578,0
|
|
20240913,155700,35288754,1578,1578,1578,1578,0
|
|
20240913,155600,35288754,1578,1578,1578,1578,0
|
|
20240913,155500,35288754,1578,1578,1578,1578,0
|
|
20240913,155400,35288754,1578,1578,1578,1578,0
|
|
20240913,155300,35288754,1578,1578,1578,1578,0
|
|
20240913,155200,35288754,1578,1578,1578,1578,500
|
|
20240913,155100,35288754,1578,1578,1578,1578,0
|
|
20240913,155000,35288754,1578,1578,1578,1578,0
|
|
20240913,154900,35288754,1578,1578,1578,1578,0
|
|
20240913,154800,35288754,1578,1578,1578,1578,0
|
|
20240913,154700,35288754,1578,1578,1578,1578,0
|
|
20240913,154600,35288754,1578,1578,1578,1578,0
|
|
20240913,154500,35288754,1578,1578,1578,1578,0
|
|
20240913,154400,35288754,1578,1578,1578,1578,0
|
|
20240913,154300,35288754,1578,1578,1578,1578,0
|
|
20240913,154200,35288754,1578,1578,1578,1578,0
|
|
20240913,154100,35288754,1578,1578,1578,1578,0
|
|
20240913,154000,35288754,1578,1578,1578,1578,0
|
|
20240913,153900,35288754,1578,1578,1578,1578,0
|
|
20240913,153800,35288754,1578,1578,1578,1578,0
|
|
20240913,153700,35288754,1578,1578,1578,1578,0
|
|
20240913,153600,35288754,1578,1578,1578,1578,0
|
|
20240913,153500,35288754,1578,1578,1578,1578,0
|
|
20240913,153400,35288754,1578,1578,1578,1578,0
|
|
20240913,153300,35288754,1578,1578,1578,1578,0
|
|
20240913,153200,35288754,1578,1578,1578,1578,0
|
|
20240913,153100,35288754,1578,1578,1578,1578,0
|
|
20240913,153000,35288754,1578,1578,1578,1578,500
|
|
20240913,152900,34499754,1574,1574,1574,1574,0
|
|
20240913,152800,34499754,1574,1574,1574,1574,0
|
|
20240913,152700,34499754,1574,1574,1574,1574,0
|
|
20240913,152600,34499754,1574,1574,1574,1574,0
|
|
20240913,152500,34499754,1574,1574,1574,1574,0
|
|
20240913,152400,34499754,1574,1574,1574,1574,0
|
|
20240913,152300,34499754,1574,1574,1574,1574,0
|
|
20240913,152200,34499754,1574,1574,1574,1574,0
|
|
20240913,152100,34499754,1574,1574,1574,1574,0
|
|
20240913,152000,34499754,1574,1574,1574,1574,0
|
|
20240913,151900,34499754,1574,1574,1574,1574,0
|
|
20240913,151800,34499754,1574,1574,1574,1574,0
|
|
20240913,151700,34499754,1574,1574,1574,1574,5
|
|
20240913,151600,34491884,1574,1574,1574,1574,1
|
|
20240913,151500,34490310,1572,1572,1572,1572,501
|
|
20240913,151400,33702738,1573,1573,1573,1573,1
|
|
20240913,151300,33701165,1575,1575,1575,1575,0
|
|
20240913,151200,33701165,1575,1575,1575,1575,0
|
|
20240913,151100,33701165,1575,1575,1575,1575,0
|
|
20240913,151000,33701165,1575,1575,1575,1575,0
|
|
20240913,150900,33701165,1575,1575,1575,1575,0
|
|
20240913,150800,33701165,1575,1575,1575,1575,0
|
|
20240913,150700,33701165,1575,1575,1575,1575,0
|
|
20240913,150600,33701165,1575,1575,1575,1575,0
|
|
20240913,150500,33701165,1575,1575,1575,1575,0
|
|
20240913,150400,33701165,1575,1575,1575,1575,0
|
|
20240913,150300,33701165,1575,1575,1575,1575,0
|
|
20240913,150200,33701165,1575,1575,1575,1575,0
|
|
20240913,150100,33701165,1575,1575,1575,1575,0
|
|
20240913,150000,33701165,1575,1575,1575,1575,0
|
|
20240913,145900,33701165,1575,1575,1575,1575,0
|
|
20240913,145800,33701165,1575,1575,1575,1575,668
|
|
20240913,145700,32649065,1575,1575,1575,1575,0
|
|
20240913,145600,32649065,1575,1575,1575,1575,0
|
|
20240913,145500,32649065,1575,1575,1575,1573,3
|
|
20240913,145400,32644342,1573,1575,1575,1573,2
|
|
20240913,145300,32641194,1572,1572,1572,1572,11
|
|
20240913,145200,32623902,1572,1572,1572,1572,0
|
|
20240913,145100,32623902,1572,1572,1572,1572,0
|
|
20240913,145000,32623902,1572,1572,1572,1572,0
|
|
20240913,144900,32623902,1572,1572,1572,1572,12
|
|
20240913,144800,32605038,1574,1574,1574,1574,1
|
|
20240913,144700,32603464,1572,1569,1572,1568,958
|
|
20240913,144600,31098743,1564,1564,1564,1564,0
|
|
20240913,144500,31098743,1564,1564,1564,1564,0
|
|
20240913,144400,31098743,1564,1564,1564,1564,0
|
|
20240913,144300,31098743,1564,1564,1564,1564,0
|
|
20240913,144200,31098743,1564,1569,1569,1564,2063
|
|
20240913,144100,27869528,1568,1568,1568,1568,0
|
|
20240913,144000,27869528,1568,1568,1568,1568,638
|
|
20240913,143900,26869144,1571,1569,1574,1566,4206
|
|
20240913,143800,20262693,1569,1569,1569,1569,26
|
|
20240913,143700,20221899,1570,1570,1570,1570,0
|
|
20240913,143600,20221899,1570,1570,1570,1570,0
|
|
20240913,143500,20221899,1570,1570,1570,1570,0
|
|
20240913,143400,20221899,1570,1570,1570,1570,1
|
|
20240913,143300,20220329,1570,1570,1570,1570,0
|
|
20240913,143200,20220329,1570,1568,1570,1568,265
|
|
20240913,143100,19804369,1568,1568,1568,1568,4
|
|
20240913,143000,19798097,1569,1568,1569,1568,104
|
|
20240913,142900,19635023,1568,1568,1568,1568,4
|
|
20240913,142800,19628751,1569,1568,1569,1568,4
|
|
20240913,142700,19622477,1569,1568,1569,1568,5
|
|
20240913,142600,19614634,1569,1568,1569,1568,4
|
|
20240913,142500,19608360,1568,1568,1568,1568,4
|
|
20240913,142400,19602088,1569,1568,1569,1568,5
|
|
20240913,142300,19594245,1568,1568,1569,1568,64
|
|
20240913,142200,19493891,1568,1568,1568,1568,5
|
|
20240913,142100,19486051,1568,1568,1568,1568,4
|
|
20240913,142000,19479779,1568,1568,1568,1568,4
|
|
20240913,141900,19473507,1568,1568,1568,1568,4
|
|
20240913,141800,19467235,1569,1568,1569,1568,4
|
|
20240913,141700,19460961,1565,1570,1570,1565,1815
|
|
20240913,141600,16616678,1570,1570,1570,1570,13
|
|
20240913,141500,16596268,1570,1570,1570,1570,0
|
|
20240913,141400,16596268,1570,1570,1570,1570,0
|
|
20240913,141300,16596268,1570,1570,1570,1570,0
|
|
20240913,141200,16596268,1570,1570,1570,1570,0
|
|
20240913,141100,16596268,1570,1570,1570,1570,299
|
|
20240913,141000,16126838,1571,1571,1571,1571,10
|
|
20240913,140900,16111128,1572,1572,1572,1572,0
|
|
20240913,140800,16111128,1572,1572,1572,1572,0
|
|
20240913,140700,16111128,1572,1572,1572,1572,0
|
|
20240913,140600,16111128,1572,1572,1572,1572,0
|
|
20240913,140500,16111128,1572,1572,1572,1572,0
|
|
20240913,140400,16111128,1572,1572,1572,1572,0
|
|
20240913,140300,16111128,1572,1572,1572,1572,0
|
|
20240913,140200,16111128,1572,1572,1572,1572,0
|
|
20240913,140100,16111128,1572,1572,1572,1572,0
|
|
20240913,140000,16111128,1572,1572,1572,1572,0
|
|
20240913,135900,16111128,1572,1572,1572,1572,0
|
|
20240913,135800,16111128,1572,1572,1572,1572,6
|
|
20240913,135700,16101696,1568,1568,1568,1568,0
|
|
20240913,135600,16101696,1568,1568,1569,1568,3
|
|
20240913,135500,16096991,1569,1568,1569,1568,4
|
|
20240913,135400,16090717,1569,1568,1569,1568,4
|
|
20240913,135300,16084443,1569,1568,1569,1568,5
|
|
20240913,135200,16076600,1569,1568,1569,1568,4
|
|
20240913,135100,16070326,1568,1568,1568,1568,4
|
|
20240913,135000,16064054,1569,1568,1569,1568,4
|
|
20240913,134900,16057780,1569,1568,1569,1568,4
|
|
20240913,134800,16051506,1569,1568,1569,1568,5
|
|
20240913,134700,16043663,1569,1568,1569,1568,4
|
|
20240913,134600,16037389,1569,1565,1569,1565,8
|
|
20240913,134500,16024855,1569,1568,1569,1568,4
|
|
20240913,134400,16018581,1569,1568,1569,1568,5
|
|
20240913,134300,16010738,1569,1568,1569,1568,4
|
|
20240913,134200,16004464,1569,1568,1569,1568,5
|
|
20240913,134100,15996621,1569,1568,1569,1568,4
|
|
20240913,134000,15990347,1569,1568,1569,1568,4
|
|
20240913,133900,15984073,1569,1568,1569,1568,4
|
|
20240913,133800,15977799,1568,1568,1568,1568,4
|
|
20240913,133700,15971527,1569,1568,1569,1568,4
|
|
20240913,133600,15965253,1568,1568,1569,1568,10
|
|
20240913,133500,15949570,1568,1568,1569,1565,60
|
|
20240913,133400,15855578,1568,1568,1568,1568,4
|
|
20240913,133300,15849306,1568,1568,1568,1568,4
|
|
20240913,133200,15843034,1568,1568,1568,1568,4
|
|
20240913,133100,15836762,1568,1568,1568,1568,5
|
|
20240913,133000,15828922,1568,1568,1568,1568,5
|
|
20240913,132900,15821082,1569,1568,1569,1568,4
|
|
20240913,132800,15814808,1569,1568,1569,1568,4
|
|
20240913,132700,15808534,1569,1568,1569,1568,4
|
|
20240913,132600,15802260,1569,1568,1569,1568,4
|
|
20240913,132500,15795986,1569,1568,1569,1568,5
|
|
20240913,132400,15788143,1569,1568,1569,1568,4
|
|
20240913,132300,15781869,1569,1568,1569,1568,16
|
|
20240913,132200,15756780,1569,1568,1569,1568,4
|
|
20240913,132100,15750506,1569,1568,1569,1568,4
|
|
20240913,132000,15744232,1568,1567,1568,1567,653
|
|
20240913,131900,14720364,1567,1569,1569,1566,782
|
|
20240913,131800,13494962,1569,1569,1569,1569,0
|
|
20240913,131700,13494962,1569,1569,1569,1569,0
|
|
20240913,131600,13494962,1569,1569,1569,1569,10
|
|
20240913,131500,13479272,1569,1569,1569,1569,0
|
|
20240913,131400,13479272,1569,1569,1569,1569,4
|
|
20240913,131300,13472996,1569,1569,1569,1569,1383
|
|
20240913,131200,11303069,1569,1569,1569,1569,4
|
|
20240913,131100,11296793,1569,1569,1569,1569,4
|
|
20240913,131000,11290517,1569,1569,1569,1569,4
|
|
20240913,130900,11284241,1569,1569,1569,1569,4
|
|
20240913,130800,11277965,1569,1569,1569,1569,5
|
|
20240913,130700,11270120,1569,1569,1569,1569,4
|
|
20240913,130600,11263844,1569,1569,1569,1569,4
|
|
20240913,130500,11257568,1567,1569,1569,1567,17
|
|
20240913,130400,11230897,1569,1569,1569,1569,16
|
|
20240913,130300,11205793,1569,1569,1569,1567,1739
|
|
20240913,130200,8477360,1569,1569,1569,1569,0
|
|
20240913,130100,8477360,1569,1569,1569,1569,3
|
|
20240913,130000,8472653,1569,1569,1569,1569,0
|
|
20240913,125900,8472653,1569,1569,1569,1569,0
|
|
20240913,125800,8472653,1569,1569,1569,1569,0
|
|
20240913,125700,8472653,1569,1570,1570,1569,32
|
|
20240913,125600,8422425,1574,1574,1574,1574,0
|
|
20240913,125500,8422425,1574,1574,1574,1574,0
|
|
20240913,125400,8422425,1574,1574,1574,1574,0
|
|
20240913,125300,8422425,1574,1574,1574,1574,0
|
|
20240913,125200,8422425,1574,1574,1574,1574,0
|
|
20240913,125100,8422425,1574,1574,1574,1574,0
|
|
20240913,125000,8422425,1574,1574,1574,1574,0
|
|
20240913,124900,8422425,1574,1574,1574,1574,0
|
|
20240913,124800,8422425,1574,1574,1574,1574,0
|
|
20240913,124700,8422425,1574,1574,1574,1574,0
|
|
20240913,124600,8422425,1574,1574,1574,1574,0
|
|
20240913,124500,8422425,1574,1574,1574,1574,0
|
|
20240913,124400,8422425,1574,1574,1574,1574,0
|
|
20240913,124300,8422425,1574,1574,1574,1574,0
|
|
20240913,124200,8422425,1574,1574,1574,1574,0
|
|
20240913,124100,8422425,1574,1574,1574,1574,0
|
|
20240913,124000,8422425,1574,1574,1574,1574,0
|
|
20240913,123900,8422425,1574,1574,1574,1574,0
|
|
20240913,123800,8422425,1574,1574,1574,1574,0
|
|
20240913,123700,8422425,1574,1574,1574,1574,0
|
|
20240913,123600,8422425,1574,1572,1574,1570,224
|
|
20240913,123500,8070550,1576,1576,1576,1576,0
|
|
20240913,123400,8070550,1576,1576,1576,1576,0
|
|
20240913,123300,8070550,1576,1576,1576,1576,0
|
|
20240913,123200,8070550,1576,1576,1576,1576,0
|
|
20240913,123100,8070550,1576,1576,1576,1576,0
|
|
20240913,123000,8070550,1576,1576,1576,1576,0
|
|
20240913,122900,8070550,1576,1576,1576,1576,0
|
|
20240913,122800,8070550,1576,1576,1576,1576,0
|
|
20240913,122700,8070550,1576,1576,1576,1576,0
|
|
20240913,122600,8070550,1576,1576,1576,1576,0
|
|
20240913,122500,8070550,1576,1576,1576,1576,0
|
|
20240913,122400,8070550,1576,1576,1576,1576,0
|
|
20240913,122300,8070550,1576,1576,1576,1576,0
|
|
20240913,122200,8070550,1576,1576,1576,1576,0
|
|
20240913,122100,8070550,1576,1576,1576,1576,0
|
|
20240913,122000,8070550,1576,1576,1576,1576,0
|
|
20240913,121900,8070550,1576,1576,1576,1576,0
|
|
20240913,121800,8070550,1576,1576,1576,1576,0
|
|
20240913,121700,8070550,1576,1576,1576,1576,0
|
|
20240913,121600,8070550,1576,1576,1576,1576,0
|
|
20240913,121500,8070550,1576,1576,1576,1576,0
|
|
20240913,121400,8070550,1576,1576,1576,1576,0
|
|
20240913,121300,8070550,1576,1576,1576,1576,0
|
|
20240913,121200,8070550,1576,1576,1576,1576,0
|
|
20240913,121100,8070550,1576,1576,1576,1576,0
|
|
20240913,121000,8070550,1576,1576,1576,1576,0
|
|
20240913,120900,8070550,1576,1576,1576,1576,0
|
|
20240913,120800,8070550,1576,1576,1576,1576,0
|
|
20240913,120700,8070550,1576,1576,1576,1576,0
|
|
20240913,120600,8070550,1576,1576,1576,1576,0
|
|
20240913,120500,8070550,1576,1576,1576,1576,0
|
|
20240913,120400,8070550,1576,1576,1576,1576,0
|
|
20240913,120300,8070550,1576,1576,1576,1576,0
|
|
20240913,120200,8070550,1576,1576,1576,1576,0
|
|
20240913,120100,8070550,1576,1576,1576,1576,0
|
|
20240913,120000,8070550,1576,1576,1576,1576,0
|
|
20240913,115900,8070550,1576,1576,1576,1576,0
|
|
20240913,115800,8070550,1576,1576,1576,1576,0
|
|
20240913,115700,8070550,1576,1576,1576,1576,0
|
|
20240913,115600,8070550,1576,1576,1576,1576,0
|
|
20240913,115500,8070550,1576,1576,1576,1576,0
|
|
20240913,115400,8070550,1576,1576,1576,1576,0
|
|
20240913,115300,8070550,1576,1576,1576,1576,0
|
|
20240913,115200,8070550,1576,1576,1576,1576,0
|
|
20240913,115100,8070550,1576,1576,1576,1576,0
|
|
20240913,115000,8070550,1576,1576,1576,1576,0
|
|
20240913,114900,8070550,1576,1576,1576,1576,0
|
|
20240913,114800,8070550,1576,1576,1576,1576,0
|
|
20240913,114700,8070550,1576,1576,1576,1576,0
|
|
20240913,114600,8070550,1576,1576,1576,1576,0
|
|
20240913,114500,8070550,1576,1576,1576,1576,0
|
|
20240913,114400,8070550,1576,1576,1576,1576,0
|
|
20240913,114300,8070550,1576,1576,1576,1576,0
|
|
20240913,114200,8070550,1576,1576,1576,1576,0
|
|
20240913,114100,8070550,1576,1576,1576,1576,0
|
|
20240913,114000,8070550,1576,1576,1576,1576,0
|
|
20240913,113900,8070550,1576,1576,1576,1576,0
|
|
20240913,113800,8070550,1576,1576,1576,1576,0
|
|
20240913,113700,8070550,1576,1576,1576,1576,0
|
|
20240913,113600,8070550,1576,1576,1576,1576,0
|
|
20240913,113500,8070550,1576,1576,1576,1576,0
|
|
20240913,113400,8070550,1576,1576,1576,1576,0
|
|
20240913,113300,8070550,1576,1576,1576,1576,0
|
|
20240913,113200,8070550,1576,1576,1576,1576,0
|
|
20240913,113100,8070550,1576,1576,1576,1576,10
|
|
20240913,113000,8054790,1576,1576,1576,1576,0
|
|
20240913,112900,8054790,1576,1576,1576,1576,0
|
|
20240913,112800,8054790,1576,1576,1576,1576,0
|
|
20240913,112700,8054790,1576,1576,1576,1576,0
|
|
20240913,112600,8054790,1576,1576,1576,1576,0
|
|
20240913,112500,8054790,1576,1576,1576,1576,0
|
|
20240913,112400,8054790,1576,1576,1576,1576,2
|
|
20240913,112300,8051638,1576,1576,1576,1576,0
|
|
20240913,112200,8051638,1576,1576,1576,1576,0
|
|
20240913,112100,8051638,1576,1576,1576,1576,0
|
|
20240913,112000,8051638,1576,1576,1576,1576,0
|
|
20240913,111900,8051638,1576,1576,1576,1576,0
|
|
20240913,111800,8051638,1576,1576,1576,1576,0
|
|
20240913,111700,8051638,1576,1576,1576,1576,20
|
|
20240913,111600,8020118,1576,1576,1576,1576,0
|
|
20240913,111500,8020118,1576,1576,1576,1576,0
|
|
20240913,111400,8020118,1576,1576,1576,1576,0
|
|
20240913,111300,8020118,1576,1576,1576,1576,0
|
|
20240913,111200,8020118,1576,1576,1576,1576,0
|
|
20240913,111100,8020118,1576,1576,1576,1576,0
|
|
20240913,111000,8020118,1576,1576,1576,1576,0
|
|
20240913,110900,8020118,1576,1576,1576,1576,0
|
|
20240913,110800,8020118,1576,1576,1576,1576,0
|
|
20240913,110700,8020118,1576,1576,1576,1576,0
|
|
20240913,110600,8020118,1576,1576,1576,1576,0
|
|
20240913,110500,8020118,1576,1576,1576,1576,0
|
|
20240913,110400,8020118,1576,1576,1576,1576,0
|
|
20240913,110300,8020118,1576,1576,1576,1576,0
|
|
20240913,110200,8020118,1576,1576,1576,1576,0
|
|
20240913,110100,8020118,1576,1576,1576,1576,0
|
|
20240913,110000,8020118,1576,1576,1576,1576,0
|
|
20240913,105900,8020118,1576,1576,1576,1576,735
|
|
20240913,105800,6861758,1576,1576,1576,1576,0
|
|
20240913,105700,6861758,1576,1576,1576,1576,632
|
|
20240913,105600,5865726,1576,1576,1576,1576,0
|
|
20240913,105500,5865726,1576,1576,1576,1576,0
|
|
20240913,105400,5865726,1576,1576,1576,1576,0
|
|
20240913,105300,5865726,1576,1576,1576,1576,0
|
|
20240913,105200,5865726,1576,1576,1576,1576,0
|
|
20240913,105100,5865726,1576,1576,1576,1576,0
|
|
20240913,105000,5865726,1576,1576,1576,1576,0
|
|
20240913,104900,5865726,1576,1576,1576,1576,0
|
|
20240913,104800,5865726,1576,1576,1576,1576,0
|
|
20240913,104700,5865726,1576,1576,1576,1576,0
|
|
20240913,104600,5865726,1576,1576,1576,1576,0
|
|
20240913,104500,5865726,1576,1576,1576,1576,0
|
|
20240913,104400,5865726,1576,1576,1576,1576,0
|
|
20240913,104300,5865726,1576,1576,1576,1576,0
|
|
20240913,104200,5865726,1576,1576,1576,1576,0
|
|
20240913,104100,5865726,1576,1576,1576,1576,2
|
|
20240913,104000,5862574,1577,1577,1577,1577,0
|
|
20240913,103900,5862574,1577,1577,1577,1577,0
|
|
20240913,103800,5862574,1577,1577,1577,1577,0
|
|
20240913,103700,5862574,1577,1577,1577,1577,0
|
|
20240913,103600,5862574,1577,1577,1577,1577,0
|
|
20240913,103500,5862574,1577,1577,1577,1577,0
|
|
20240913,103400,5862574,1577,1577,1577,1577,0
|
|
20240913,103300,5862574,1577,1577,1577,1577,0
|
|
20240913,103200,5862574,1577,1577,1577,1577,0
|
|
20240913,103100,5862574,1577,1577,1577,1577,0
|
|
20240913,103000,5862574,1577,1577,1577,1577,0
|
|
20240913,102900,5862574,1577,1577,1577,1577,5
|
|
20240913,102800,5854689,1576,1576,1576,1576,0
|
|
20240913,102700,5854689,1576,1576,1576,1576,0
|
|
20240913,102600,5854689,1576,1576,1576,1576,0
|
|
20240913,102500,5854689,1576,1576,1576,1576,0
|
|
20240913,102400,5854689,1576,1576,1576,1576,0
|
|
20240913,102300,5854689,1576,1575,1576,1575,129
|
|
20240913,102200,5651419,1575,1575,1575,1575,1
|
|
20240913,102100,5649844,1571,1571,1571,1571,0
|
|
20240913,102000,5649844,1571,1571,1571,1571,0
|
|
20240913,101900,5649844,1571,1571,1571,1571,0
|
|
20240913,101800,5649844,1571,1571,1571,1571,0
|
|
20240913,101700,5649844,1571,1571,1571,1571,0
|
|
20240913,101600,5649844,1571,1571,1571,1571,0
|
|
20240913,101500,5649844,1571,1571,1571,1571,0
|
|
20240913,101400,5649844,1571,1571,1571,1571,0
|
|
20240913,101300,5649844,1571,1571,1571,1571,0
|
|
20240913,101200,5649844,1571,1571,1571,1571,0
|
|
20240913,101100,5649844,1571,1571,1571,1571,0
|
|
20240913,101000,5649844,1571,1571,1571,1571,0
|
|
20240913,100900,5649844,1571,1571,1571,1571,0
|
|
20240913,100800,5649844,1571,1571,1571,1571,0
|
|
20240913,100700,5649844,1571,1571,1571,1571,0
|
|
20240913,100600,5649844,1571,1571,1571,1571,0
|
|
20240913,100500,5649844,1571,1571,1571,1571,66
|
|
20240913,100400,5546158,1571,1571,1571,1571,0
|
|
20240913,100300,5546158,1571,1572,1572,1571,300
|
|
20240913,100200,5074848,1576,1576,1576,1576,0
|
|
20240913,100100,5074848,1576,1576,1576,1576,1383
|
|
20240913,100000,2895240,1576,1576,1576,1576,0
|
|
20240913,095900,2895240,1576,1576,1576,1576,300
|
|
20240913,095800,2422440,1576,1576,1576,1576,0
|
|
20240913,095700,2422440,1576,1576,1576,1576,0
|
|
20240913,095600,2422440,1576,1576,1576,1576,0
|
|
20240913,095500,2422440,1576,1576,1576,1576,0
|
|
20240913,095400,2422440,1576,1576,1576,1576,0
|
|
20240913,095300,2422440,1576,1576,1576,1576,0
|
|
20240913,095200,2422440,1576,1576,1576,1576,0
|
|
20240913,095100,2422440,1576,1576,1576,1576,0
|
|
20240913,095000,2422440,1576,1576,1576,1576,0
|
|
20240913,094900,2422440,1576,1576,1576,1576,10
|
|
20240913,094800,2406680,1576,1576,1576,1576,0
|
|
20240913,094700,2406680,1576,1576,1576,1576,0
|
|
20240913,094600,2406680,1576,1576,1576,1576,0
|
|
20240913,094500,2406680,1576,1576,1576,1576,0
|
|
20240913,094400,2406680,1576,1576,1576,1576,49
|
|
20240913,094300,2329456,1576,1576,1576,1576,0
|
|
20240913,094200,2329456,1576,1576,1576,1576,0
|
|
20240913,094100,2329456,1576,1576,1576,1576,1
|
|
20240913,094000,2327880,1569,1569,1569,1569,50
|
|
20240913,093900,2249430,1575,1575,1575,1575,0
|
|
20240913,093800,2249430,1575,1575,1575,1575,0
|
|
20240913,093700,2249430,1575,1575,1575,1575,0
|
|
20240913,093600,2249430,1575,1575,1575,1575,0
|
|
20240913,093500,2249430,1575,1575,1575,1575,25
|
|
20240913,093400,2210055,1575,1575,1575,1575,0
|
|
20240913,093300,2210055,1575,1575,1575,1575,0
|
|
20240913,093200,2210055,1575,1575,1575,1575,0
|
|
20240913,093100,2210055,1575,1575,1575,1575,0
|
|
20240913,093000,2210055,1575,1575,1575,1575,0
|
|
20240913,092900,2210055,1575,1575,1575,1575,0
|
|
20240913,092800,2210055,1575,1575,1575,1575,2
|
|
20240913,092700,2206905,1575,1575,1575,1570,35
|
|
20240913,092600,2151856,1578,1569,1578,1569,512
|
|
20240913,092500,1346144,1569,1569,1569,1569,4
|
|
20240913,092400,1339868,1569,1569,1569,1569,4
|
|
20240913,092300,1333592,1569,1569,1569,1569,4
|
|
20240913,092200,1327316,1569,1569,1569,1569,4
|
|
20240913,092100,1321040,1569,1569,1569,1569,5
|
|
20240913,092000,1313195,1569,1569,1569,1569,4
|
|
20240913,091900,1306919,1569,1569,1569,1569,5
|
|
20240913,091800,1299074,1569,1562,1569,1562,4
|
|
20240913,091700,1292812,1562,1569,1569,1562,7
|
|
20240913,091600,1281850,1569,1569,1569,1569,14
|
|
20240913,091500,1259884,1569,1569,1569,1569,639
|
|
20240913,091400,257293,1569,1569,1569,1569,4
|
|
20240913,091300,251017,1560,1569,1569,1560,5
|
|
20240913,091200,243181,1569,1569,1569,1569,5
|
|
20240913,091100,235336,1569,1569,1569,1569,4
|
|
20240913,091000,229060,1569,1569,1569,1569,5
|
|
20240913,090900,221215,1569,1569,1569,1569,4
|
|
20240913,090800,214939,1569,1569,1569,1569,4
|
|
20240913,090700,208663,1569,1569,1569,1569,4
|
|
20240913,090600,202387,1569,1569,1569,1569,4
|
|
20240913,090500,196111,1569,1565,1569,1565,4
|
|
20240913,090400,189839,1569,1569,1569,1569,5
|
|
20240913,090300,181994,1569,1568,1569,1568,4
|
|
20240913,090200,175720,1568,1568,1568,1568,4
|
|
20240913,090100,169448,1568,1568,1568,1568,4
|
|
20240913,090000,163176,1569,1569,1569,1569,73
|