624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192100,22941443,1636,1636,1636,1636,240
|
|
20240827,192000,22941443,1636,1636,1636,1636,0
|
|
20240827,191900,22941443,1636,1636,1636,1636,0
|
|
20240827,191800,22941443,1636,1636,1636,1636,0
|
|
20240827,191700,22941443,1636,1636,1636,1636,0
|
|
20240827,191600,22941443,1636,1636,1636,1636,0
|
|
20240827,191500,22941443,1636,1636,1636,1636,0
|
|
20240827,191400,22941443,1636,1636,1636,1636,0
|
|
20240827,191300,22941443,1636,1636,1636,1636,0
|
|
20240827,191200,22941443,1636,1636,1636,1636,0
|
|
20240827,191100,22941443,1636,1636,1636,1636,0
|
|
20240827,191000,22941443,1636,1636,1636,1636,0
|
|
20240827,190900,22941443,1636,1636,1636,1636,0
|
|
20240827,190800,22941443,1636,1636,1636,1636,0
|
|
20240827,190700,22941443,1636,1636,1636,1636,0
|
|
20240827,190600,22941443,1636,1636,1636,1636,0
|
|
20240827,190500,22941443,1636,1636,1636,1636,0
|
|
20240827,190400,22941443,1636,1636,1636,1636,0
|
|
20240827,190300,22941443,1636,1636,1636,1636,0
|
|
20240827,190200,22941443,1636,1636,1636,1636,0
|
|
20240827,190100,22941443,1636,1636,1636,1636,0
|
|
20240827,190000,22941443,1636,1636,1636,1636,0
|
|
20240827,185900,22941443,1636,1636,1636,1636,0
|
|
20240827,185800,22941443,1636,1636,1636,1636,0
|
|
20240827,185700,22941443,1636,1636,1636,1636,0
|
|
20240827,185600,22941443,1636,1636,1636,1636,0
|
|
20240827,185500,22941443,1636,1636,1636,1636,0
|
|
20240827,185400,22941443,1636,1636,1636,1636,0
|
|
20240827,185300,22941443,1636,1636,1636,1636,0
|
|
20240827,185200,22941443,1636,1636,1636,1636,0
|
|
20240827,185100,22941443,1636,1636,1636,1636,240
|
|
20240827,185000,22941443,1636,1636,1636,1636,0
|
|
20240827,184900,22941443,1636,1636,1636,1636,0
|
|
20240827,184800,22941443,1636,1636,1636,1636,0
|
|
20240827,184700,22941443,1636,1636,1636,1636,0
|
|
20240827,184600,22941443,1636,1636,1636,1636,0
|
|
20240827,184500,22941443,1636,1636,1636,1636,0
|
|
20240827,184400,22941443,1636,1636,1636,1636,0
|
|
20240827,184300,22941443,1636,1636,1636,1636,0
|
|
20240827,184200,22941443,1636,1636,1636,1636,0
|
|
20240827,184100,22941443,1636,1636,1636,1636,0
|
|
20240827,184000,22941443,1636,1636,1636,1636,0
|
|
20240827,183900,22941443,1636,1636,1636,1636,0
|
|
20240827,183800,22941443,1636,1636,1636,1636,0
|
|
20240827,183700,22941443,1636,1636,1636,1636,0
|
|
20240827,183600,22941443,1636,1636,1636,1636,0
|
|
20240827,183500,22941443,1636,1636,1636,1636,0
|
|
20240827,183400,22941443,1636,1636,1636,1636,0
|
|
20240827,183300,22941443,1636,1636,1636,1636,0
|
|
20240827,183200,22941443,1636,1636,1636,1636,0
|
|
20240827,183100,22941443,1636,1636,1636,1636,0
|
|
20240827,183000,22941443,1636,1636,1636,1636,0
|
|
20240827,182900,22941443,1636,1636,1636,1636,0
|
|
20240827,182800,22941443,1636,1636,1636,1636,0
|
|
20240827,182700,22941443,1636,1636,1636,1636,0
|
|
20240827,182600,22941443,1636,1636,1636,1636,0
|
|
20240827,182500,22941443,1636,1636,1636,1636,0
|
|
20240827,182400,22941443,1636,1636,1636,1636,0
|
|
20240827,182300,22941443,1636,1636,1636,1636,0
|
|
20240827,182200,22941443,1636,1636,1636,1636,0
|
|
20240827,182100,22941443,1636,1636,1636,1636,240
|
|
20240827,182000,22941443,1636,1636,1636,1636,0
|
|
20240827,181900,22941443,1636,1636,1636,1636,0
|
|
20240827,181800,22941443,1636,1636,1636,1636,0
|
|
20240827,181700,22941443,1636,1636,1636,1636,0
|
|
20240827,181600,22941443,1636,1636,1636,1636,0
|
|
20240827,181500,22941443,1636,1636,1636,1636,0
|
|
20240827,181400,22941443,1636,1636,1636,1636,0
|
|
20240827,181300,22941443,1636,1636,1636,1636,0
|
|
20240827,181200,22941443,1636,1636,1636,1636,0
|
|
20240827,181100,22941443,1636,1636,1636,1636,0
|
|
20240827,181000,22941443,1636,1636,1636,1636,0
|
|
20240827,180900,22941443,1636,1636,1636,1636,0
|
|
20240827,180800,22941443,1636,1636,1636,1636,0
|
|
20240827,180700,22941443,1636,1636,1636,1636,0
|
|
20240827,180600,22941443,1636,1636,1636,1636,0
|
|
20240827,180500,22941443,1636,1636,1636,1636,0
|
|
20240827,180400,22941443,1636,1636,1636,1636,0
|
|
20240827,180300,22941443,1636,1636,1636,1636,0
|
|
20240827,180200,22941443,1636,1636,1636,1636,0
|
|
20240827,180100,22941443,1636,1636,1636,1636,0
|
|
20240827,180000,22941443,1636,1636,1636,1636,0
|
|
20240827,175900,22941443,1636,1636,1636,1636,0
|
|
20240827,175800,22941443,1636,1636,1636,1636,0
|
|
20240827,175700,22941443,1636,1636,1636,1636,0
|
|
20240827,175600,22941443,1636,1636,1636,1636,0
|
|
20240827,175500,22941443,1636,1636,1636,1636,0
|
|
20240827,175400,22941443,1636,1636,1636,1636,0
|
|
20240827,175300,22941443,1636,1636,1636,1636,0
|
|
20240827,175200,22941443,1636,1636,1636,1636,0
|
|
20240827,175100,22941443,1636,1636,1636,1636,240
|
|
20240827,175000,22941443,1636,1636,1636,1636,0
|
|
20240827,174900,22941443,1636,1636,1636,1636,0
|
|
20240827,174800,22941443,1636,1636,1636,1636,0
|
|
20240827,174700,22941443,1636,1636,1636,1636,0
|
|
20240827,174600,22941443,1636,1636,1636,1636,0
|
|
20240827,174500,22941443,1636,1636,1636,1636,0
|
|
20240827,174400,22941443,1636,1636,1636,1636,0
|
|
20240827,174300,22941443,1636,1636,1636,1636,0
|
|
20240827,174200,22941443,1636,1636,1636,1636,0
|
|
20240827,174100,22941443,1636,1636,1636,1636,0
|
|
20240827,174000,22941443,1636,1636,1636,1636,0
|
|
20240827,173900,22941443,1636,1636,1636,1636,0
|
|
20240827,173800,22941443,1636,1636,1636,1636,0
|
|
20240827,173700,22941443,1636,1636,1636,1636,0
|
|
20240827,173600,22941443,1636,1636,1636,1636,0
|
|
20240827,173500,22941443,1636,1636,1636,1636,0
|
|
20240827,173400,22941443,1636,1636,1636,1636,0
|
|
20240827,173300,22941443,1636,1636,1636,1636,0
|
|
20240827,173200,22941443,1636,1636,1636,1636,0
|
|
20240827,173100,22941443,1636,1636,1636,1636,0
|
|
20240827,173000,22941443,1636,1636,1636,1636,0
|
|
20240827,172900,22941443,1636,1636,1636,1636,0
|
|
20240827,172800,22941443,1636,1636,1636,1636,0
|
|
20240827,172700,22941443,1636,1636,1636,1636,0
|
|
20240827,172600,22941443,1636,1636,1636,1636,0
|
|
20240827,172500,22941443,1636,1636,1636,1636,0
|
|
20240827,172400,22941443,1636,1636,1636,1636,0
|
|
20240827,172300,22941443,1636,1636,1636,1636,0
|
|
20240827,172200,22941443,1636,1636,1636,1636,0
|
|
20240827,172100,22941443,1636,1636,1636,1636,240
|
|
20240827,172000,22941443,1636,1636,1636,1636,0
|
|
20240827,171900,22941443,1636,1636,1636,1636,0
|
|
20240827,171800,22941443,1636,1636,1636,1636,0
|
|
20240827,171700,22941443,1636,1636,1636,1636,0
|
|
20240827,171600,22941443,1636,1636,1636,1636,0
|
|
20240827,171500,22941443,1636,1636,1636,1636,0
|
|
20240827,171400,22941443,1636,1636,1636,1636,0
|
|
20240827,171300,22941443,1636,1636,1636,1636,0
|
|
20240827,171200,22941443,1636,1636,1636,1636,0
|
|
20240827,171100,22941443,1636,1636,1636,1636,0
|
|
20240827,171000,22941443,1636,1636,1636,1636,0
|
|
20240827,170900,22941443,1636,1636,1636,1636,0
|
|
20240827,170800,22941443,1636,1636,1636,1636,0
|
|
20240827,170700,22941443,1636,1636,1636,1636,0
|
|
20240827,170600,22941443,1636,1636,1636,1636,0
|
|
20240827,170500,22941443,1636,1636,1636,1636,0
|
|
20240827,170400,22941443,1636,1636,1636,1636,0
|
|
20240827,170300,22941443,1636,1636,1636,1636,0
|
|
20240827,170200,22941443,1636,1636,1636,1636,0
|
|
20240827,170100,22941443,1636,1636,1636,1636,0
|
|
20240827,170000,22941443,1636,1636,1636,1636,0
|
|
20240827,165900,22941443,1636,1636,1636,1636,0
|
|
20240827,165800,22941443,1636,1636,1636,1636,0
|
|
20240827,165700,22941443,1636,1636,1636,1636,0
|
|
20240827,165600,22941443,1636,1636,1636,1636,0
|
|
20240827,165500,22941443,1636,1636,1636,1636,0
|
|
20240827,165400,22941443,1636,1636,1636,1636,0
|
|
20240827,165300,22941443,1636,1636,1636,1636,0
|
|
20240827,165200,22941443,1636,1636,1636,1636,0
|
|
20240827,165100,22941443,1636,1636,1636,1636,240
|
|
20240827,165000,22941443,1636,1636,1636,1636,0
|
|
20240827,164900,22941443,1636,1636,1636,1636,0
|
|
20240827,164800,22941443,1636,1636,1636,1636,0
|
|
20240827,164700,22941443,1636,1636,1636,1636,0
|
|
20240827,164600,22941443,1636,1636,1636,1636,0
|
|
20240827,164500,22941443,1636,1636,1636,1636,0
|
|
20240827,164400,22941443,1636,1636,1636,1636,0
|
|
20240827,164300,22941443,1636,1636,1636,1636,0
|
|
20240827,164200,22941443,1636,1636,1636,1636,0
|
|
20240827,164100,22941443,1636,1636,1636,1636,0
|
|
20240827,164000,22941443,1636,1636,1636,1636,0
|
|
20240827,163900,22941443,1636,1636,1636,1636,0
|
|
20240827,163800,22941443,1636,1636,1636,1636,0
|
|
20240827,163700,22941443,1636,1636,1636,1636,0
|
|
20240827,163600,22941443,1636,1636,1636,1636,0
|
|
20240827,163500,22941443,1636,1636,1636,1636,0
|
|
20240827,163400,22941443,1636,1636,1636,1636,0
|
|
20240827,163300,22941443,1636,1636,1636,1636,0
|
|
20240827,163200,22941443,1636,1636,1636,1636,0
|
|
20240827,163100,22941443,1636,1636,1636,1636,0
|
|
20240827,163000,22941443,1636,1636,1636,1636,0
|
|
20240827,162900,22941443,1636,1636,1636,1636,0
|
|
20240827,162800,22941443,1636,1636,1636,1636,0
|
|
20240827,162700,22941443,1636,1636,1636,1636,0
|
|
20240827,162600,22941443,1636,1636,1636,1636,0
|
|
20240827,162500,22941443,1636,1636,1636,1636,0
|
|
20240827,162400,22941443,1636,1636,1636,1636,0
|
|
20240827,162300,22941443,1636,1636,1636,1636,0
|
|
20240827,162200,22941443,1636,1636,1636,1636,0
|
|
20240827,162100,22941443,1636,1636,1636,1636,240
|
|
20240827,162000,22941443,1636,1636,1636,1636,0
|
|
20240827,161900,22941443,1636,1636,1636,1636,0
|
|
20240827,161800,22941443,1636,1636,1636,1636,0
|
|
20240827,161700,22941443,1636,1636,1636,1636,0
|
|
20240827,161600,22941443,1636,1636,1636,1636,0
|
|
20240827,161500,22941443,1636,1636,1636,1636,0
|
|
20240827,161400,22941443,1636,1636,1636,1636,0
|
|
20240827,161300,22941443,1636,1636,1636,1636,0
|
|
20240827,161200,22941443,1636,1636,1636,1636,0
|
|
20240827,161100,22941443,1636,1636,1636,1636,0
|
|
20240827,161000,22941443,1636,1636,1636,1636,0
|
|
20240827,160900,22941443,1636,1636,1636,1636,0
|
|
20240827,160800,22941443,1636,1636,1636,1636,0
|
|
20240827,160700,22941443,1636,1636,1636,1636,0
|
|
20240827,160600,22941443,1636,1636,1636,1636,0
|
|
20240827,160500,22941443,1636,1636,1636,1636,0
|
|
20240827,160400,22941443,1636,1636,1636,1636,0
|
|
20240827,160300,22941443,1636,1636,1636,1636,0
|
|
20240827,160200,22941443,1636,1636,1636,1636,0
|
|
20240827,160100,22941443,1636,1636,1636,1636,0
|
|
20240827,160000,22941443,1636,1636,1636,1636,0
|
|
20240827,155900,22941443,1636,1636,1636,1636,0
|
|
20240827,155800,22941443,1636,1636,1636,1636,0
|
|
20240827,155700,22941443,1636,1636,1636,1636,0
|
|
20240827,155600,22941443,1636,1636,1636,1636,0
|
|
20240827,155500,22941443,1636,1636,1636,1636,0
|
|
20240827,155400,22941443,1636,1636,1636,1636,0
|
|
20240827,155300,22941443,1636,1636,1636,1636,0
|
|
20240827,155200,22941443,1636,1636,1636,1636,0
|
|
20240827,155100,22941443,1636,1636,1636,1636,240
|
|
20240827,155000,22941443,1636,1636,1636,1636,0
|
|
20240827,154900,22941443,1636,1636,1636,1636,0
|
|
20240827,154800,22941443,1636,1636,1636,1636,0
|
|
20240827,154700,22941443,1636,1636,1636,1636,0
|
|
20240827,154600,22941443,1636,1636,1636,1636,0
|
|
20240827,154500,22941443,1636,1636,1636,1636,0
|
|
20240827,154400,22941443,1636,1636,1636,1636,0
|
|
20240827,154300,22941443,1636,1636,1636,1636,0
|
|
20240827,154200,22941443,1636,1636,1636,1636,0
|
|
20240827,154100,22941443,1636,1636,1636,1636,0
|
|
20240827,154000,22941443,1636,1636,1636,1636,0
|
|
20240827,153900,22941443,1636,1636,1636,1636,0
|
|
20240827,153800,22941443,1636,1636,1636,1636,0
|
|
20240827,153700,22941443,1636,1636,1636,1636,0
|
|
20240827,153600,22941443,1636,1636,1636,1636,0
|
|
20240827,153500,22941443,1636,1636,1636,1636,0
|
|
20240827,153400,22941443,1636,1636,1636,1636,0
|
|
20240827,153300,22941443,1636,1636,1636,1636,0
|
|
20240827,153200,22941443,1636,1636,1636,1636,0
|
|
20240827,153100,22941443,1636,1636,1636,1636,0
|
|
20240827,153000,22941443,1636,1636,1636,1636,240
|
|
20240827,152900,22548803,1636,1636,1636,1636,0
|
|
20240827,152800,22548803,1636,1636,1636,1636,0
|
|
20240827,152700,22548803,1636,1636,1636,1636,0
|
|
20240827,152600,22548803,1636,1636,1636,1636,0
|
|
20240827,152500,22548803,1636,1636,1636,1636,0
|
|
20240827,152400,22548803,1636,1636,1636,1636,0
|
|
20240827,152300,22548803,1636,1636,1636,1636,0
|
|
20240827,152200,22548803,1636,1636,1636,1636,0
|
|
20240827,152100,22548803,1636,1636,1636,1636,0
|
|
20240827,152000,22548803,1636,1636,1636,1636,0
|
|
20240827,151900,22548803,1636,1635,1636,1628,24
|
|
20240827,151800,22509567,1628,1635,1636,1628,14
|
|
20240827,151700,22486689,1637,1637,1637,1637,0
|
|
20240827,151600,22486689,1637,1637,1637,1637,0
|
|
20240827,151500,22486689,1637,1637,1637,1637,0
|
|
20240827,151400,22486689,1637,1637,1637,1637,0
|
|
20240827,151300,22486689,1637,1637,1637,1637,1
|
|
20240827,151200,22485052,1628,1628,1628,1628,0
|
|
20240827,151100,22485052,1628,1628,1628,1628,0
|
|
20240827,151000,22485052,1628,1628,1628,1628,0
|
|
20240827,150900,22485052,1628,1628,1628,1628,0
|
|
20240827,150800,22485052,1628,1628,1628,1628,0
|
|
20240827,150700,22485052,1628,1628,1628,1628,0
|
|
20240827,150600,22485052,1628,1628,1628,1628,0
|
|
20240827,150500,22485052,1628,1628,1628,1628,0
|
|
20240827,150400,22485052,1628,1628,1628,1628,1
|
|
20240827,150300,22483424,1638,1638,1638,1638,0
|
|
20240827,150200,22483424,1638,1638,1638,1638,0
|
|
20240827,150100,22483424,1638,1638,1638,1638,0
|
|
20240827,150000,22483424,1638,1638,1638,1638,0
|
|
20240827,145900,22483424,1638,1638,1638,1638,0
|
|
20240827,145800,22483424,1638,1638,1638,1638,0
|
|
20240827,145700,22483424,1638,1638,1638,1638,0
|
|
20240827,145600,22483424,1638,1638,1638,1638,0
|
|
20240827,145500,22483424,1638,1638,1638,1638,0
|
|
20240827,145400,22483424,1638,1637,1638,1637,370
|
|
20240827,145300,21877731,1637,1637,1637,1637,10
|
|
20240827,145200,21861361,1637,1637,1637,1637,5
|
|
20240827,145100,21853176,1637,1637,1637,1637,1
|
|
20240827,145000,21851539,1622,1622,1622,1622,1
|
|
20240827,144900,21849917,1637,1637,1637,1637,0
|
|
20240827,144800,21849917,1637,1637,1637,1637,0
|
|
20240827,144700,21849917,1637,1637,1637,1637,0
|
|
20240827,144600,21849917,1637,1637,1637,1637,0
|
|
20240827,144500,21849917,1637,1637,1637,1637,0
|
|
20240827,144400,21849917,1637,1637,1637,1637,0
|
|
20240827,144300,21849917,1637,1637,1637,1637,0
|
|
20240827,144200,21849917,1637,1637,1637,1637,0
|
|
20240827,144100,21849917,1637,1637,1637,1637,1
|
|
20240827,144000,21848280,1637,1637,1637,1637,0
|
|
20240827,143900,21848280,1637,1637,1637,1637,0
|
|
20240827,143800,21848280,1637,1637,1637,1637,0
|
|
20240827,143700,21848280,1637,1637,1637,1637,0
|
|
20240827,143600,21848280,1637,1637,1637,1637,0
|
|
20240827,143500,21848280,1637,1637,1637,1637,0
|
|
20240827,143400,21848280,1637,1637,1637,1637,0
|
|
20240827,143300,21848280,1637,1633,1637,1633,80
|
|
20240827,143200,21717536,1622,1622,1622,1622,0
|
|
20240827,143100,21717536,1622,1622,1622,1622,0
|
|
20240827,143000,21717536,1622,1622,1622,1622,0
|
|
20240827,142900,21717536,1622,1624,1624,1622,2611
|
|
20240827,142800,17479826,1638,1638,1638,1638,0
|
|
20240827,142700,17479826,1638,1638,1638,1638,1
|
|
20240827,142600,17478188,1624,1624,1624,1624,0
|
|
20240827,142500,17478188,1624,1624,1624,1624,0
|
|
20240827,142400,17478188,1624,1624,1624,1624,0
|
|
20240827,142300,17478188,1624,1624,1624,1624,0
|
|
20240827,142200,17478188,1624,1624,1624,1624,0
|
|
20240827,142100,17478188,1624,1624,1624,1624,0
|
|
20240827,142000,17478188,1624,1624,1624,1624,0
|
|
20240827,141900,17478188,1624,1624,1624,1624,0
|
|
20240827,141800,17478188,1624,1624,1624,1624,0
|
|
20240827,141700,17478188,1624,1624,1624,1624,0
|
|
20240827,141600,17478188,1624,1624,1624,1624,0
|
|
20240827,141500,17478188,1624,1624,1624,1624,0
|
|
20240827,141400,17478188,1624,1624,1624,1624,0
|
|
20240827,141300,17478188,1624,1624,1624,1624,0
|
|
20240827,141200,17478188,1624,1624,1624,1624,0
|
|
20240827,141100,17478188,1624,1624,1624,1624,0
|
|
20240827,141000,17478188,1624,1624,1624,1624,0
|
|
20240827,140900,17478188,1624,1624,1624,1624,0
|
|
20240827,140800,17478188,1624,1624,1624,1624,0
|
|
20240827,140700,17478188,1624,1624,1624,1624,0
|
|
20240827,140600,17478188,1624,1624,1624,1624,0
|
|
20240827,140500,17478188,1624,1624,1624,1624,0
|
|
20240827,140400,17478188,1624,1624,1624,1624,0
|
|
20240827,140300,17478188,1624,1624,1624,1624,0
|
|
20240827,140200,17478188,1624,1624,1624,1624,0
|
|
20240827,140100,17478188,1624,1624,1624,1624,0
|
|
20240827,140000,17478188,1624,1624,1624,1624,0
|
|
20240827,135900,17478188,1624,1624,1624,1624,0
|
|
20240827,135800,17478188,1624,1624,1624,1624,0
|
|
20240827,135700,17478188,1624,1624,1624,1624,0
|
|
20240827,135600,17478188,1624,1624,1624,1624,0
|
|
20240827,135500,17478188,1624,1624,1624,1624,0
|
|
20240827,135400,17478188,1624,1624,1624,1624,0
|
|
20240827,135300,17478188,1624,1624,1624,1624,0
|
|
20240827,135200,17478188,1624,1624,1624,1624,1
|
|
20240827,135100,17476564,1638,1638,1638,1638,0
|
|
20240827,135000,17476564,1638,1638,1638,1638,0
|
|
20240827,134900,17476564,1638,1638,1638,1638,0
|
|
20240827,134800,17476564,1638,1638,1638,1638,0
|
|
20240827,134700,17476564,1638,1638,1638,1638,0
|
|
20240827,134600,17476564,1638,1638,1638,1638,0
|
|
20240827,134500,17476564,1638,1638,1638,1638,0
|
|
20240827,134400,17476564,1638,1638,1638,1638,0
|
|
20240827,134300,17476564,1638,1638,1638,1638,0
|
|
20240827,134200,17476564,1638,1638,1638,1638,0
|
|
20240827,134100,17476564,1638,1638,1638,1638,1
|
|
20240827,134000,17474926,1630,1630,1630,1630,0
|
|
20240827,133900,17474926,1630,1630,1630,1630,0
|
|
20240827,133800,17474926,1630,1630,1630,1630,0
|
|
20240827,133700,17474926,1630,1635,1635,1630,2
|
|
20240827,133600,17471661,1625,1625,1625,1625,0
|
|
20240827,133500,17471661,1625,1625,1625,1625,0
|
|
20240827,133400,17471661,1625,1625,1625,1625,0
|
|
20240827,133300,17471661,1625,1625,1625,1625,0
|
|
20240827,133200,17471661,1625,1625,1625,1625,0
|
|
20240827,133100,17471661,1625,1625,1625,1625,0
|
|
20240827,133000,17471661,1625,1625,1625,1625,0
|
|
20240827,132900,17471661,1625,1625,1625,1625,0
|
|
20240827,132800,17471661,1625,1625,1625,1625,0
|
|
20240827,132700,17471661,1625,1625,1625,1625,0
|
|
20240827,132600,17471661,1625,1625,1625,1625,0
|
|
20240827,132500,17471661,1625,1625,1625,1625,0
|
|
20240827,132400,17471661,1625,1625,1625,1625,0
|
|
20240827,132300,17471661,1625,1640,1640,1625,4
|
|
20240827,132200,17465116,1640,1640,1640,1640,0
|
|
20240827,132100,17465116,1640,1640,1640,1640,1
|
|
20240827,132000,17463476,1625,1625,1625,1625,0
|
|
20240827,131900,17463476,1625,1625,1625,1625,0
|
|
20240827,131800,17463476,1625,1625,1625,1625,0
|
|
20240827,131700,17463476,1625,1625,1625,1625,0
|
|
20240827,131600,17463476,1625,1625,1625,1625,0
|
|
20240827,131500,17463476,1625,1625,1625,1625,0
|
|
20240827,131400,17463476,1625,1625,1625,1625,0
|
|
20240827,131300,17463476,1625,1625,1625,1625,0
|
|
20240827,131200,17463476,1625,1625,1625,1625,0
|
|
20240827,131100,17463476,1625,1625,1625,1625,0
|
|
20240827,131000,17463476,1625,1625,1625,1625,0
|
|
20240827,130900,17463476,1625,1625,1625,1625,0
|
|
20240827,130800,17463476,1625,1625,1625,1625,0
|
|
20240827,130700,17463476,1625,1625,1625,1625,0
|
|
20240827,130600,17463476,1625,1625,1625,1625,0
|
|
20240827,130500,17463476,1625,1625,1625,1625,373
|
|
20240827,130400,16857351,1625,1625,1625,1625,5
|
|
20240827,130300,16849226,1625,1625,1625,1625,0
|
|
20240827,130200,16849226,1625,1625,1625,1625,0
|
|
20240827,130100,16849226,1625,1625,1625,1625,0
|
|
20240827,130000,16849226,1625,1625,1625,1625,4
|
|
20240827,125900,16842726,1624,1624,1624,1624,0
|
|
20240827,125800,16842726,1624,1625,1625,1624,292
|
|
20240827,125700,16368250,1625,1625,1625,1625,0
|
|
20240827,125600,16368250,1625,1625,1625,1625,0
|
|
20240827,125500,16368250,1625,1625,1625,1625,1
|
|
20240827,125400,16366625,1641,1641,1641,1641,1
|
|
20240827,125300,16364984,1624,1624,1624,1624,0
|
|
20240827,125200,16364984,1624,1624,1624,1624,0
|
|
20240827,125100,16364984,1624,1624,1624,1624,0
|
|
20240827,125000,16364984,1624,1624,1624,1624,0
|
|
20240827,124900,16364984,1624,1624,1624,1624,0
|
|
20240827,124800,16364984,1624,1624,1624,1624,2
|
|
20240827,124700,16361736,1623,1623,1623,1623,0
|
|
20240827,124600,16361736,1623,1623,1623,1623,0
|
|
20240827,124500,16361736,1623,1623,1623,1623,0
|
|
20240827,124400,16361736,1623,1623,1623,1623,0
|
|
20240827,124300,16361736,1623,1623,1623,1623,1
|
|
20240827,124200,16360113,1641,1641,1641,1641,0
|
|
20240827,124100,16360113,1641,1641,1641,1641,0
|
|
20240827,124000,16360113,1641,1641,1641,1641,0
|
|
20240827,123900,16360113,1641,1641,1641,1641,0
|
|
20240827,123800,16360113,1641,1641,1641,1641,0
|
|
20240827,123700,16360113,1641,1641,1641,1641,0
|
|
20240827,123600,16360113,1641,1641,1641,1641,0
|
|
20240827,123500,16360113,1641,1641,1641,1641,0
|
|
20240827,123400,16360113,1641,1641,1641,1641,0
|
|
20240827,123300,16360113,1641,1641,1641,1641,0
|
|
20240827,123200,16360113,1641,1641,1641,1641,0
|
|
20240827,123100,16360113,1641,1641,1641,1641,0
|
|
20240827,123000,16360113,1641,1641,1641,1641,0
|
|
20240827,122900,16360113,1641,1641,1641,1641,0
|
|
20240827,122800,16360113,1641,1641,1641,1641,0
|
|
20240827,122700,16360113,1641,1641,1641,1641,0
|
|
20240827,122600,16360113,1641,1641,1641,1641,0
|
|
20240827,122500,16360113,1641,1641,1641,1641,0
|
|
20240827,122400,16360113,1641,1641,1641,1641,0
|
|
20240827,122300,16360113,1641,1641,1641,1641,0
|
|
20240827,122200,16360113,1641,1641,1641,1641,0
|
|
20240827,122100,16360113,1641,1641,1641,1641,0
|
|
20240827,122000,16360113,1641,1641,1641,1641,0
|
|
20240827,121900,16360113,1641,1641,1641,1641,0
|
|
20240827,121800,16360113,1641,1641,1641,1641,0
|
|
20240827,121700,16360113,1641,1641,1641,1641,0
|
|
20240827,121600,16360113,1641,1641,1641,1641,0
|
|
20240827,121500,16360113,1641,1641,1641,1641,0
|
|
20240827,121400,16360113,1641,1641,1641,1641,0
|
|
20240827,121300,16360113,1641,1641,1641,1641,0
|
|
20240827,121200,16360113,1641,1641,1641,1641,0
|
|
20240827,121100,16360113,1641,1641,1641,1641,0
|
|
20240827,121000,16360113,1641,1641,1641,1641,0
|
|
20240827,120900,16360113,1641,1641,1641,1641,0
|
|
20240827,120800,16360113,1641,1641,1641,1641,0
|
|
20240827,120700,16360113,1641,1641,1641,1641,0
|
|
20240827,120600,16360113,1641,1641,1641,1641,0
|
|
20240827,120500,16360113,1641,1641,1641,1641,0
|
|
20240827,120400,16360113,1641,1641,1641,1641,0
|
|
20240827,120300,16360113,1641,1641,1641,1641,0
|
|
20240827,120200,16360113,1641,1641,1641,1641,0
|
|
20240827,120100,16360113,1641,1641,1641,1641,0
|
|
20240827,120000,16360113,1641,1641,1641,1641,0
|
|
20240827,115900,16360113,1641,1641,1641,1641,0
|
|
20240827,115800,16360113,1641,1641,1641,1641,0
|
|
20240827,115700,16360113,1641,1641,1641,1641,0
|
|
20240827,115600,16360113,1641,1641,1641,1641,0
|
|
20240827,115500,16360113,1641,1641,1641,1641,0
|
|
20240827,115400,16360113,1641,1641,1641,1641,0
|
|
20240827,115300,16360113,1641,1641,1641,1641,1
|
|
20240827,115200,16358472,1625,1625,1625,1625,0
|
|
20240827,115100,16358472,1625,1625,1625,1625,0
|
|
20240827,115000,16358472,1625,1625,1625,1625,0
|
|
20240827,114900,16358472,1625,1625,1625,1625,348
|
|
20240827,114800,15792972,1625,1625,1625,1625,0
|
|
20240827,114700,15792972,1625,1625,1625,1625,0
|
|
20240827,114600,15792972,1625,1625,1625,1625,0
|
|
20240827,114500,15792972,1625,1625,1625,1625,0
|
|
20240827,114400,15792972,1625,1625,1625,1625,0
|
|
20240827,114300,15792972,1625,1625,1625,1625,0
|
|
20240827,114200,15792972,1625,1625,1625,1625,0
|
|
20240827,114100,15792972,1625,1625,1625,1625,0
|
|
20240827,114000,15792972,1625,1625,1625,1625,0
|
|
20240827,113900,15792972,1625,1625,1625,1625,0
|
|
20240827,113800,15792972,1625,1625,1625,1625,0
|
|
20240827,113700,15792972,1625,1625,1625,1625,0
|
|
20240827,113600,15792972,1625,1625,1625,1625,0
|
|
20240827,113500,15792972,1625,1625,1625,1625,0
|
|
20240827,113400,15792972,1625,1625,1625,1625,0
|
|
20240827,113300,15792972,1625,1625,1625,1625,0
|
|
20240827,113200,15792972,1625,1625,1625,1625,10
|
|
20240827,113100,15776722,1642,1642,1642,1642,0
|
|
20240827,113000,15776722,1642,1642,1642,1642,0
|
|
20240827,112900,15776722,1642,1642,1642,1642,0
|
|
20240827,112800,15776722,1642,1642,1642,1642,614
|
|
20240827,112700,14768534,1642,1642,1642,1642,0
|
|
20240827,112600,14768534,1642,1642,1642,1642,0
|
|
20240827,112500,14768534,1642,1642,1642,1642,0
|
|
20240827,112400,14768534,1642,1642,1642,1642,3333
|
|
20240827,112300,9295748,1642,1642,1642,1642,0
|
|
20240827,112200,9295748,1642,1642,1642,1642,14
|
|
20240827,112100,9272760,1642,1642,1642,1642,15
|
|
20240827,112000,9248130,1642,1642,1642,1642,157
|
|
20240827,111900,8990336,1643,1643,1643,1643,0
|
|
20240827,111800,8990336,1643,1643,1643,1643,0
|
|
20240827,111700,8990336,1643,1643,1643,1643,0
|
|
20240827,111600,8990336,1643,1643,1643,1643,0
|
|
20240827,111500,8990336,1643,1643,1643,1643,0
|
|
20240827,111400,8990336,1643,1643,1643,1643,0
|
|
20240827,111300,8990336,1643,1643,1643,1643,0
|
|
20240827,111200,8990336,1643,1643,1643,1643,0
|
|
20240827,111100,8990336,1643,1643,1643,1643,0
|
|
20240827,111000,8990336,1643,1643,1643,1643,0
|
|
20240827,110900,8990336,1643,1643,1643,1643,0
|
|
20240827,110800,8990336,1643,1643,1643,1643,0
|
|
20240827,110700,8990336,1643,1643,1643,1643,0
|
|
20240827,110600,8990336,1643,1643,1643,1643,0
|
|
20240827,110500,8990336,1643,1643,1643,1643,0
|
|
20240827,110400,8990336,1643,1643,1643,1643,0
|
|
20240827,110300,8990336,1643,1643,1643,1643,0
|
|
20240827,110200,8990336,1643,1643,1643,1625,240
|
|
20240827,110100,8596196,1644,1644,1644,1644,0
|
|
20240827,110000,8596196,1644,1644,1644,1644,0
|
|
20240827,105900,8596196,1644,1644,1644,1644,5
|
|
20240827,105800,8587976,1643,1643,1643,1643,0
|
|
20240827,105700,8587976,1643,1643,1643,1643,0
|
|
20240827,105600,8587976,1643,1643,1643,1643,0
|
|
20240827,105500,8587976,1643,1643,1643,1643,0
|
|
20240827,105400,8587976,1643,1643,1643,1643,0
|
|
20240827,105300,8587976,1643,1643,1643,1643,0
|
|
20240827,105200,8587976,1643,1643,1643,1643,0
|
|
20240827,105100,8587976,1643,1643,1643,1643,0
|
|
20240827,105000,8587976,1643,1643,1643,1643,0
|
|
20240827,104900,8587976,1643,1643,1643,1643,1
|
|
20240827,104800,8586333,1621,1621,1621,1621,0
|
|
20240827,104700,8586333,1621,1621,1621,1621,0
|
|
20240827,104600,8586333,1621,1644,1644,1621,4
|
|
20240827,104500,8579780,1644,1644,1644,1644,0
|
|
20240827,104400,8579780,1644,1644,1644,1644,0
|
|
20240827,104300,8579780,1644,1644,1644,1644,0
|
|
20240827,104200,8579780,1644,1644,1644,1644,0
|
|
20240827,104100,8579780,1644,1644,1644,1644,0
|
|
20240827,104000,8579780,1644,1644,1644,1644,0
|
|
20240827,103900,8579780,1644,1644,1644,1644,0
|
|
20240827,103800,8579780,1644,1644,1644,1644,0
|
|
20240827,103700,8579780,1644,1644,1644,1644,0
|
|
20240827,103600,8579780,1644,1644,1644,1644,0
|
|
20240827,103500,8579780,1644,1644,1644,1644,0
|
|
20240827,103400,8579780,1644,1644,1644,1644,0
|
|
20240827,103300,8579780,1644,1644,1644,1644,0
|
|
20240827,103200,8579780,1644,1644,1644,1644,0
|
|
20240827,103100,8579780,1644,1644,1644,1644,0
|
|
20240827,103000,8579780,1644,1644,1644,1644,0
|
|
20240827,102900,8579780,1644,1644,1644,1644,0
|
|
20240827,102800,8579780,1644,1644,1644,1644,0
|
|
20240827,102700,8579780,1644,1644,1644,1644,0
|
|
20240827,102600,8579780,1644,1644,1644,1644,0
|
|
20240827,102500,8579780,1644,1644,1644,1644,0
|
|
20240827,102400,8579780,1644,1644,1644,1644,0
|
|
20240827,102300,8579780,1644,1641,1644,1641,1800
|
|
20240827,102200,5620944,1619,1619,1619,1619,0
|
|
20240827,102100,5620944,1619,1619,1619,1619,0
|
|
20240827,102000,5620944,1619,1619,1619,1619,0
|
|
20240827,101900,5620944,1619,1619,1619,1619,0
|
|
20240827,101800,5620944,1619,1619,1619,1619,0
|
|
20240827,101700,5620944,1619,1619,1619,1619,0
|
|
20240827,101600,5620944,1619,1619,1619,1619,0
|
|
20240827,101500,5620944,1619,1619,1619,1619,0
|
|
20240827,101400,5620944,1619,1619,1619,1619,0
|
|
20240827,101300,5620944,1619,1619,1619,1619,0
|
|
20240827,101200,5620944,1619,1619,1619,1619,0
|
|
20240827,101100,5620944,1619,1619,1619,1619,0
|
|
20240827,101000,5620944,1619,1619,1619,1619,0
|
|
20240827,100900,5620944,1619,1619,1619,1619,1
|
|
20240827,100800,5619325,1619,1619,1619,1619,0
|
|
20240827,100700,5619325,1619,1619,1619,1619,0
|
|
20240827,100600,5619325,1619,1619,1619,1619,0
|
|
20240827,100500,5619325,1619,1619,1619,1619,0
|
|
20240827,100400,5619325,1619,1619,1619,1619,0
|
|
20240827,100300,5619325,1619,1620,1620,1619,3
|
|
20240827,100200,5614467,1641,1641,1641,1641,3
|
|
20240827,100100,5609544,1620,1620,1620,1620,0
|
|
20240827,100000,5609544,1620,1621,1621,1620,314
|
|
20240827,095900,5100857,1620,1620,1620,1620,0
|
|
20240827,095800,5100857,1620,1620,1620,1620,0
|
|
20240827,095700,5100857,1620,1620,1620,1620,0
|
|
20240827,095600,5100857,1620,1620,1620,1620,0
|
|
20240827,095500,5100857,1620,1620,1620,1620,0
|
|
20240827,095400,5100857,1620,1620,1620,1620,0
|
|
20240827,095300,5100857,1620,1620,1620,1620,0
|
|
20240827,095200,5100857,1620,1620,1620,1620,0
|
|
20240827,095100,5100857,1620,1620,1620,1620,0
|
|
20240827,095000,5100857,1620,1620,1620,1620,0
|
|
20240827,094900,5100857,1620,1620,1620,1620,0
|
|
20240827,094800,5100857,1620,1620,1620,1620,0
|
|
20240827,094700,5100857,1620,1620,1620,1620,0
|
|
20240827,094600,5100857,1620,1621,1643,1620,7
|
|
20240827,094500,5089469,1621,1643,1643,1621,8
|
|
20240827,094400,5076435,1621,1621,1621,1621,0
|
|
20240827,094300,5076435,1621,1623,1623,1621,2
|
|
20240827,094200,5073191,1643,1643,1643,1643,0
|
|
20240827,094100,5073191,1643,1643,1643,1643,0
|
|
20240827,094000,5073191,1643,1643,1643,1643,0
|
|
20240827,093900,5073191,1643,1643,1643,1643,1
|
|
20240827,093800,5071548,1624,1624,1624,1624,0
|
|
20240827,093700,5071548,1624,1624,1624,1624,1189
|
|
20240827,093600,3140612,1624,1624,1624,1624,0
|
|
20240827,093500,3140612,1624,1624,1624,1624,0
|
|
20240827,093400,3140612,1624,1624,1624,1624,235
|
|
20240827,093300,2758972,1624,1624,1624,1624,223
|
|
20240827,093200,2396820,1624,1624,1624,1624,0
|
|
20240827,093100,2396820,1624,1624,1624,1624,0
|
|
20240827,093000,2396820,1624,1625,1625,1624,315
|
|
20240827,092900,1885250,1624,1624,1624,1624,0
|
|
20240827,092800,1885250,1624,1624,1624,1624,0
|
|
20240827,092700,1885250,1624,1624,1624,1624,0
|
|
20240827,092600,1885250,1624,1624,1624,1624,0
|
|
20240827,092500,1885250,1624,1624,1624,1624,0
|
|
20240827,092400,1885250,1624,1624,1624,1624,0
|
|
20240827,092300,1885250,1624,1624,1624,1624,0
|
|
20240827,092200,1885250,1624,1644,1644,1624,4
|
|
20240827,092100,1878694,1650,1650,1650,1650,0
|
|
20240827,092000,1878694,1650,1650,1650,1650,0
|
|
20240827,091900,1878694,1650,1650,1650,1650,2
|
|
20240827,091800,1875394,1624,1627,1627,1624,158
|
|
20240827,091700,1618719,1626,1626,1626,1626,0
|
|
20240827,091600,1618719,1626,1626,1626,1626,1
|
|
20240827,091500,1617093,1660,1660,1660,1660,2
|
|
20240827,091400,1613773,1623,1623,1623,1623,0
|
|
20240827,091300,1613773,1623,1623,1623,1623,0
|
|
20240827,091200,1613773,1623,1629,1629,1623,40
|
|
20240827,091100,1548782,1629,1629,1629,1629,0
|
|
20240827,091000,1548782,1629,1629,1629,1629,1
|
|
20240827,090900,1547153,1663,1629,1663,1629,2
|
|
20240827,090800,1543861,1664,1660,1665,1623,6
|
|
20240827,090700,1533925,1623,1665,1665,1623,4
|
|
20240827,090600,1527307,1665,1643,1665,1643,810
|
|
20240827,090500,195458,1643,1643,1643,1643,0
|
|
20240827,090400,195458,1643,1643,1643,1643,1
|
|
20240827,090300,193815,1614,1614,1614,1614,0
|
|
20240827,090200,193815,1614,1614,1614,1614,0
|
|
20240827,090100,193815,1614,1613,1643,1613,54
|
|
20240827,090000,105152,1643,1643,1643,1643,64
|