627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192400,21785393,1580,1580,1580,1580,540
|
|
20240923,192300,21785393,1580,1580,1580,1580,0
|
|
20240923,192200,21785393,1580,1580,1580,1580,0
|
|
20240923,192100,21785393,1580,1580,1580,1580,0
|
|
20240923,192000,21785393,1580,1580,1580,1580,0
|
|
20240923,191900,21785393,1580,1580,1580,1580,0
|
|
20240923,191800,21785393,1580,1580,1580,1580,0
|
|
20240923,191700,21785393,1580,1580,1580,1580,0
|
|
20240923,191600,21785393,1580,1580,1580,1580,0
|
|
20240923,191500,21785393,1580,1580,1580,1580,0
|
|
20240923,191400,21785393,1580,1580,1580,1580,0
|
|
20240923,191300,21785393,1580,1580,1580,1580,0
|
|
20240923,191200,21785393,1580,1580,1580,1580,0
|
|
20240923,191100,21785393,1580,1580,1580,1580,0
|
|
20240923,191000,21785393,1580,1580,1580,1580,0
|
|
20240923,190900,21785393,1580,1580,1580,1580,0
|
|
20240923,190800,21785393,1580,1580,1580,1580,0
|
|
20240923,190700,21785393,1580,1580,1580,1580,0
|
|
20240923,190600,21785393,1580,1580,1580,1580,0
|
|
20240923,190500,21785393,1580,1580,1580,1580,0
|
|
20240923,190400,21785393,1580,1580,1580,1580,0
|
|
20240923,190300,21785393,1580,1580,1580,1580,0
|
|
20240923,190200,21785393,1580,1580,1580,1580,0
|
|
20240923,190100,21785393,1580,1580,1580,1580,0
|
|
20240923,190000,21785393,1580,1580,1580,1580,0
|
|
20240923,185900,21785393,1580,1580,1580,1580,0
|
|
20240923,185800,21785393,1580,1580,1580,1580,0
|
|
20240923,185700,21785393,1580,1580,1580,1580,0
|
|
20240923,185600,21785393,1580,1580,1580,1580,0
|
|
20240923,185500,21785393,1580,1580,1580,1580,0
|
|
20240923,185400,21785393,1580,1580,1580,1580,540
|
|
20240923,185300,21785393,1580,1580,1580,1580,0
|
|
20240923,185200,21785393,1580,1580,1580,1580,0
|
|
20240923,185100,21785393,1580,1580,1580,1580,0
|
|
20240923,185000,21785393,1580,1580,1580,1580,0
|
|
20240923,184900,21785393,1580,1580,1580,1580,0
|
|
20240923,184800,21785393,1580,1580,1580,1580,0
|
|
20240923,184700,21785393,1580,1580,1580,1580,0
|
|
20240923,184600,21785393,1580,1580,1580,1580,0
|
|
20240923,184500,21785393,1580,1580,1580,1580,0
|
|
20240923,184400,21785393,1580,1580,1580,1580,0
|
|
20240923,184300,21785393,1580,1580,1580,1580,0
|
|
20240923,184200,21785393,1580,1580,1580,1580,0
|
|
20240923,184100,21785393,1580,1580,1580,1580,0
|
|
20240923,184000,21785393,1580,1580,1580,1580,0
|
|
20240923,183900,21785393,1580,1580,1580,1580,0
|
|
20240923,183800,21785393,1580,1580,1580,1580,0
|
|
20240923,183700,21785393,1580,1580,1580,1580,0
|
|
20240923,183600,21785393,1580,1580,1580,1580,0
|
|
20240923,183500,21785393,1580,1580,1580,1580,0
|
|
20240923,183400,21785393,1580,1580,1580,1580,0
|
|
20240923,183300,21785393,1580,1580,1580,1580,0
|
|
20240923,183200,21785393,1580,1580,1580,1580,0
|
|
20240923,183100,21785393,1580,1580,1580,1580,0
|
|
20240923,183000,21785393,1580,1580,1580,1580,0
|
|
20240923,182900,21785393,1580,1580,1580,1580,0
|
|
20240923,182800,21785393,1580,1580,1580,1580,0
|
|
20240923,182700,21785393,1580,1580,1580,1580,0
|
|
20240923,182600,21785393,1580,1580,1580,1580,0
|
|
20240923,182500,21785393,1580,1580,1580,1580,0
|
|
20240923,182400,21785393,1580,1580,1580,1580,540
|
|
20240923,182300,21785393,1580,1580,1580,1580,0
|
|
20240923,182200,21785393,1580,1580,1580,1580,0
|
|
20240923,182100,21785393,1580,1580,1580,1580,0
|
|
20240923,182000,21785393,1580,1580,1580,1580,0
|
|
20240923,181900,21785393,1580,1580,1580,1580,0
|
|
20240923,181800,21785393,1580,1580,1580,1580,0
|
|
20240923,181700,21785393,1580,1580,1580,1580,0
|
|
20240923,181600,21785393,1580,1580,1580,1580,0
|
|
20240923,181500,21785393,1580,1580,1580,1580,0
|
|
20240923,181400,21785393,1580,1580,1580,1580,0
|
|
20240923,181300,21785393,1580,1580,1580,1580,0
|
|
20240923,181200,21785393,1580,1580,1580,1580,0
|
|
20240923,181100,21785393,1580,1580,1580,1580,0
|
|
20240923,181000,21785393,1580,1580,1580,1580,0
|
|
20240923,180900,21785393,1580,1580,1580,1580,0
|
|
20240923,180800,21785393,1580,1580,1580,1580,0
|
|
20240923,180700,21785393,1580,1580,1580,1580,0
|
|
20240923,180600,21785393,1580,1580,1580,1580,0
|
|
20240923,180500,21785393,1580,1580,1580,1580,0
|
|
20240923,180400,21785393,1580,1580,1580,1580,0
|
|
20240923,180300,21785393,1580,1580,1580,1580,0
|
|
20240923,180200,21785393,1580,1580,1580,1580,0
|
|
20240923,180100,21785393,1580,1580,1580,1580,0
|
|
20240923,180000,21785393,1580,1580,1580,1580,0
|
|
20240923,175900,21785393,1580,1580,1580,1580,0
|
|
20240923,175800,21785393,1580,1580,1580,1580,0
|
|
20240923,175700,21785393,1580,1580,1580,1580,0
|
|
20240923,175600,21785393,1580,1580,1580,1580,0
|
|
20240923,175500,21785393,1580,1580,1580,1580,0
|
|
20240923,175400,21785393,1580,1580,1580,1580,540
|
|
20240923,175300,21785393,1580,1580,1580,1580,0
|
|
20240923,175200,21785393,1580,1580,1580,1580,0
|
|
20240923,175100,21785393,1580,1580,1580,1580,0
|
|
20240923,175000,21785393,1580,1580,1580,1580,0
|
|
20240923,174900,21785393,1580,1580,1580,1580,0
|
|
20240923,174800,21785393,1580,1580,1580,1580,0
|
|
20240923,174700,21785393,1580,1580,1580,1580,0
|
|
20240923,174600,21785393,1580,1580,1580,1580,0
|
|
20240923,174500,21785393,1580,1580,1580,1580,0
|
|
20240923,174400,21785393,1580,1580,1580,1580,0
|
|
20240923,174300,21785393,1580,1580,1580,1580,0
|
|
20240923,174200,21785393,1580,1580,1580,1580,0
|
|
20240923,174100,21785393,1580,1580,1580,1580,0
|
|
20240923,174000,21785393,1580,1580,1580,1580,0
|
|
20240923,173900,21785393,1580,1580,1580,1580,0
|
|
20240923,173800,21785393,1580,1580,1580,1580,0
|
|
20240923,173700,21785393,1580,1580,1580,1580,0
|
|
20240923,173600,21785393,1580,1580,1580,1580,0
|
|
20240923,173500,21785393,1580,1580,1580,1580,0
|
|
20240923,173400,21785393,1580,1580,1580,1580,0
|
|
20240923,173300,21785393,1580,1580,1580,1580,0
|
|
20240923,173200,21785393,1580,1580,1580,1580,0
|
|
20240923,173100,21785393,1580,1580,1580,1580,0
|
|
20240923,173000,21785393,1580,1580,1580,1580,0
|
|
20240923,172900,21785393,1580,1580,1580,1580,0
|
|
20240923,172800,21785393,1580,1580,1580,1580,0
|
|
20240923,172700,21785393,1580,1580,1580,1580,0
|
|
20240923,172600,21785393,1580,1580,1580,1580,0
|
|
20240923,172500,21785393,1580,1580,1580,1580,0
|
|
20240923,172400,21785393,1580,1580,1580,1580,540
|
|
20240923,172300,21785393,1580,1580,1580,1580,0
|
|
20240923,172200,21785393,1580,1580,1580,1580,0
|
|
20240923,172100,21785393,1580,1580,1580,1580,0
|
|
20240923,172000,21785393,1580,1580,1580,1580,0
|
|
20240923,171900,21785393,1580,1580,1580,1580,0
|
|
20240923,171800,21785393,1580,1580,1580,1580,0
|
|
20240923,171700,21785393,1580,1580,1580,1580,0
|
|
20240923,171600,21785393,1580,1580,1580,1580,0
|
|
20240923,171500,21785393,1580,1580,1580,1580,0
|
|
20240923,171400,21785393,1580,1580,1580,1580,0
|
|
20240923,171300,21785393,1580,1580,1580,1580,0
|
|
20240923,171200,21785393,1580,1580,1580,1580,0
|
|
20240923,171100,21785393,1580,1580,1580,1580,0
|
|
20240923,171000,21785393,1580,1580,1580,1580,0
|
|
20240923,170900,21785393,1580,1580,1580,1580,0
|
|
20240923,170800,21785393,1580,1580,1580,1580,0
|
|
20240923,170700,21785393,1580,1580,1580,1580,0
|
|
20240923,170600,21785393,1580,1580,1580,1580,0
|
|
20240923,170500,21785393,1580,1580,1580,1580,0
|
|
20240923,170400,21785393,1580,1580,1580,1580,0
|
|
20240923,170300,21785393,1580,1580,1580,1580,0
|
|
20240923,170200,21785393,1580,1580,1580,1580,0
|
|
20240923,170100,21785393,1580,1580,1580,1580,0
|
|
20240923,170000,21785393,1580,1580,1580,1580,0
|
|
20240923,165900,21785393,1580,1580,1580,1580,0
|
|
20240923,165800,21785393,1580,1580,1580,1580,0
|
|
20240923,165700,21785393,1580,1580,1580,1580,0
|
|
20240923,165600,21785393,1580,1580,1580,1580,0
|
|
20240923,165500,21785393,1580,1580,1580,1580,0
|
|
20240923,165400,21785393,1580,1580,1580,1580,540
|
|
20240923,165300,21785393,1580,1580,1580,1580,0
|
|
20240923,165200,21785393,1580,1580,1580,1580,0
|
|
20240923,165100,21785393,1580,1580,1580,1580,0
|
|
20240923,165000,21785393,1580,1580,1580,1580,0
|
|
20240923,164900,21785393,1580,1580,1580,1580,0
|
|
20240923,164800,21785393,1580,1580,1580,1580,0
|
|
20240923,164700,21785393,1580,1580,1580,1580,0
|
|
20240923,164600,21785393,1580,1580,1580,1580,0
|
|
20240923,164500,21785393,1580,1580,1580,1580,0
|
|
20240923,164400,21785393,1580,1580,1580,1580,0
|
|
20240923,164300,21785393,1580,1580,1580,1580,0
|
|
20240923,164200,21785393,1580,1580,1580,1580,0
|
|
20240923,164100,21785393,1580,1580,1580,1580,0
|
|
20240923,164000,21785393,1580,1580,1580,1580,0
|
|
20240923,163900,21785393,1580,1580,1580,1580,0
|
|
20240923,163800,21785393,1580,1580,1580,1580,0
|
|
20240923,163700,21785393,1580,1580,1580,1580,0
|
|
20240923,163600,21785393,1580,1580,1580,1580,0
|
|
20240923,163500,21785393,1580,1580,1580,1580,0
|
|
20240923,163400,21785393,1580,1580,1580,1580,0
|
|
20240923,163300,21785393,1580,1580,1580,1580,0
|
|
20240923,163200,21785393,1580,1580,1580,1580,0
|
|
20240923,163100,21785393,1580,1580,1580,1580,0
|
|
20240923,163000,21785393,1580,1580,1580,1580,0
|
|
20240923,162900,21785393,1580,1580,1580,1580,0
|
|
20240923,162800,21785393,1580,1580,1580,1580,0
|
|
20240923,162700,21785393,1580,1580,1580,1580,0
|
|
20240923,162600,21785393,1580,1580,1580,1580,0
|
|
20240923,162500,21785393,1580,1580,1580,1580,0
|
|
20240923,162400,21785393,1580,1580,1580,1580,540
|
|
20240923,162300,21785393,1580,1580,1580,1580,0
|
|
20240923,162200,21785393,1580,1580,1580,1580,0
|
|
20240923,162100,21785393,1580,1580,1580,1580,0
|
|
20240923,162000,21785393,1580,1580,1580,1580,0
|
|
20240923,161900,21785393,1580,1580,1580,1580,0
|
|
20240923,161800,21785393,1580,1580,1580,1580,0
|
|
20240923,161700,21785393,1580,1580,1580,1580,0
|
|
20240923,161600,21785393,1580,1580,1580,1580,0
|
|
20240923,161500,21785393,1580,1580,1580,1580,0
|
|
20240923,161400,21785393,1580,1580,1580,1580,0
|
|
20240923,161300,21785393,1580,1580,1580,1580,0
|
|
20240923,161200,21785393,1580,1580,1580,1580,0
|
|
20240923,161100,21785393,1580,1580,1580,1580,0
|
|
20240923,161000,21785393,1580,1580,1580,1580,0
|
|
20240923,160900,21785393,1580,1580,1580,1580,0
|
|
20240923,160800,21785393,1580,1580,1580,1580,0
|
|
20240923,160700,21785393,1580,1580,1580,1580,0
|
|
20240923,160600,21785393,1580,1580,1580,1580,0
|
|
20240923,160500,21785393,1580,1580,1580,1580,0
|
|
20240923,160400,21785393,1580,1580,1580,1580,0
|
|
20240923,160300,21785393,1580,1580,1580,1580,0
|
|
20240923,160200,21785393,1580,1580,1580,1580,0
|
|
20240923,160100,21785393,1580,1580,1580,1580,0
|
|
20240923,160000,21785393,1580,1580,1580,1580,0
|
|
20240923,155900,21785393,1580,1580,1580,1580,0
|
|
20240923,155800,21785393,1580,1580,1580,1580,0
|
|
20240923,155700,21785393,1580,1580,1580,1580,0
|
|
20240923,155600,21785393,1580,1580,1580,1580,0
|
|
20240923,155500,21785393,1580,1580,1580,1580,0
|
|
20240923,155400,21785393,1580,1580,1580,1580,540
|
|
20240923,155300,21785393,1580,1580,1580,1580,0
|
|
20240923,155200,21785393,1580,1580,1580,1580,0
|
|
20240923,155100,21785393,1580,1580,1580,1580,0
|
|
20240923,155000,21785393,1580,1580,1580,1580,0
|
|
20240923,154900,21785393,1580,1580,1580,1580,0
|
|
20240923,154800,21785393,1580,1580,1580,1580,0
|
|
20240923,154700,21785393,1580,1580,1580,1580,0
|
|
20240923,154600,21785393,1580,1580,1580,1580,0
|
|
20240923,154500,21785393,1580,1580,1580,1580,0
|
|
20240923,154400,21785393,1580,1580,1580,1580,0
|
|
20240923,154300,21785393,1580,1580,1580,1580,0
|
|
20240923,154200,21785393,1580,1580,1580,1580,0
|
|
20240923,154100,21785393,1580,1580,1580,1580,0
|
|
20240923,154000,21785393,1580,1580,1580,1580,0
|
|
20240923,153900,21785393,1580,1580,1580,1580,0
|
|
20240923,153800,21785393,1580,1580,1580,1580,0
|
|
20240923,153700,21785393,1580,1580,1580,1580,0
|
|
20240923,153600,21785393,1580,1580,1580,1580,0
|
|
20240923,153500,21785393,1580,1580,1580,1580,0
|
|
20240923,153400,21785393,1580,1580,1580,1580,0
|
|
20240923,153300,21785393,1580,1580,1580,1580,0
|
|
20240923,153200,21785393,1580,1580,1580,1580,0
|
|
20240923,153100,21785393,1580,1580,1580,1580,0
|
|
20240923,153000,21785393,1580,1580,1580,1580,540
|
|
20240923,152900,20932193,1580,1580,1580,1580,0
|
|
20240923,152800,20932193,1580,1580,1580,1580,0
|
|
20240923,152700,20932193,1580,1580,1580,1580,0
|
|
20240923,152600,20932193,1580,1580,1580,1580,0
|
|
20240923,152500,20932193,1580,1580,1580,1580,0
|
|
20240923,152400,20932193,1580,1580,1580,1580,0
|
|
20240923,152300,20932193,1580,1580,1580,1580,0
|
|
20240923,152200,20932193,1580,1580,1580,1580,0
|
|
20240923,152100,20932193,1580,1580,1580,1580,0
|
|
20240923,152000,20932193,1580,1580,1580,1580,0
|
|
20240923,151900,20932193,1580,1580,1580,1580,0
|
|
20240923,151800,20932193,1580,1580,1580,1580,0
|
|
20240923,151700,20932193,1580,1580,1580,1580,0
|
|
20240923,151600,20932193,1580,1580,1580,1580,100
|
|
20240923,151500,20774193,1571,1571,1571,1571,0
|
|
20240923,151400,20774193,1571,1571,1571,1571,0
|
|
20240923,151300,20774193,1571,1571,1571,1571,0
|
|
20240923,151200,20774193,1571,1571,1571,1571,52
|
|
20240923,151100,20692501,1571,1571,1571,1571,0
|
|
20240923,151000,20692501,1571,1571,1571,1571,0
|
|
20240923,150900,20692501,1571,1571,1571,1571,1000
|
|
20240923,150800,19121501,1580,1580,1580,1580,0
|
|
20240923,150700,19121501,1580,1580,1580,1580,0
|
|
20240923,150600,19121501,1580,1578,1580,1578,100
|
|
20240923,150500,18963511,1571,1571,1571,1571,0
|
|
20240923,150400,18963511,1571,1571,1571,1571,0
|
|
20240923,150300,18963511,1571,1571,1571,1571,0
|
|
20240923,150200,18963511,1571,1571,1571,1571,0
|
|
20240923,150100,18963511,1571,1571,1571,1571,0
|
|
20240923,150000,18963511,1571,1571,1571,1571,0
|
|
20240923,145900,18963511,1571,1571,1571,1571,50
|
|
20240923,145800,18884961,1571,1571,1571,1571,0
|
|
20240923,145700,18884961,1571,1571,1571,1571,0
|
|
20240923,145600,18884961,1571,1571,1571,1571,0
|
|
20240923,145500,18884961,1571,1571,1571,1571,0
|
|
20240923,145400,18884961,1571,1571,1571,1571,0
|
|
20240923,145300,18884961,1571,1571,1571,1571,0
|
|
20240923,145200,18884961,1571,1571,1571,1571,0
|
|
20240923,145100,18884961,1571,1571,1571,1571,0
|
|
20240923,145000,18884961,1571,1571,1571,1571,0
|
|
20240923,144900,18884961,1571,1571,1571,1571,144
|
|
20240923,144800,18658737,1571,1572,1572,1571,330
|
|
20240923,144700,18140102,1572,1572,1572,1572,0
|
|
20240923,144600,18140102,1572,1572,1572,1572,200
|
|
20240923,144500,17825702,1572,1572,1572,1572,310
|
|
20240923,144400,17338382,1578,1578,1578,1578,0
|
|
20240923,144300,17338382,1578,1578,1578,1578,0
|
|
20240923,144200,17338382,1578,1578,1578,1578,0
|
|
20240923,144100,17338382,1578,1578,1578,1578,0
|
|
20240923,144000,17338382,1578,1578,1578,1578,41
|
|
20240923,143900,17273684,1570,1570,1570,1570,0
|
|
20240923,143800,17273684,1570,1570,1570,1570,0
|
|
20240923,143700,17273684,1570,1570,1570,1570,0
|
|
20240923,143600,17273684,1570,1573,1573,1570,2200
|
|
20240923,143500,13817605,1579,1579,1579,1579,0
|
|
20240923,143400,13817605,1579,1579,1579,1579,1
|
|
20240923,143300,13816026,1579,1579,1579,1579,0
|
|
20240923,143200,13816026,1579,1579,1579,1579,0
|
|
20240923,143100,13816026,1579,1579,1579,1579,0
|
|
20240923,143000,13816026,1579,1579,1579,1579,0
|
|
20240923,142900,13816026,1579,1579,1579,1579,0
|
|
20240923,142800,13816026,1579,1579,1579,1579,0
|
|
20240923,142700,13816026,1579,1579,1579,1579,0
|
|
20240923,142600,13816026,1579,1579,1579,1579,0
|
|
20240923,142500,13816026,1579,1579,1579,1579,0
|
|
20240923,142400,13816026,1579,1579,1579,1579,0
|
|
20240923,142300,13816026,1579,1579,1579,1579,0
|
|
20240923,142200,13816026,1579,1579,1579,1579,0
|
|
20240923,142100,13816026,1579,1579,1579,1579,0
|
|
20240923,142000,13816026,1579,1579,1579,1579,41
|
|
20240923,141900,13751287,1580,1580,1580,1580,0
|
|
20240923,141800,13751287,1580,1580,1580,1580,0
|
|
20240923,141700,13751287,1580,1580,1580,1580,0
|
|
20240923,141600,13751287,1580,1580,1580,1580,0
|
|
20240923,141500,13751287,1580,1580,1580,1580,0
|
|
20240923,141400,13751287,1580,1580,1580,1580,0
|
|
20240923,141300,13751287,1580,1580,1580,1580,0
|
|
20240923,141200,13751287,1580,1580,1580,1580,0
|
|
20240923,141100,13751287,1580,1580,1580,1580,0
|
|
20240923,141000,13751287,1580,1580,1580,1580,0
|
|
20240923,140900,13751287,1580,1580,1580,1580,0
|
|
20240923,140800,13751287,1580,1580,1580,1580,0
|
|
20240923,140700,13751287,1580,1580,1580,1580,0
|
|
20240923,140600,13751287,1580,1580,1580,1580,0
|
|
20240923,140500,13751287,1580,1580,1580,1580,0
|
|
20240923,140400,13751287,1580,1580,1580,1580,0
|
|
20240923,140300,13751287,1580,1580,1580,1580,0
|
|
20240923,140200,13751287,1580,1580,1580,1580,0
|
|
20240923,140100,13751287,1580,1580,1580,1580,0
|
|
20240923,140000,13751287,1580,1580,1580,1580,41
|
|
20240923,135900,13686507,1573,1573,1573,1573,0
|
|
20240923,135800,13686507,1573,1573,1573,1573,0
|
|
20240923,135700,13686507,1573,1573,1573,1573,0
|
|
20240923,135600,13686507,1573,1573,1573,1573,0
|
|
20240923,135500,13686507,1573,1573,1573,1573,0
|
|
20240923,135400,13686507,1573,1573,1573,1573,0
|
|
20240923,135300,13686507,1573,1573,1573,1573,0
|
|
20240923,135200,13686507,1573,1573,1573,1573,1
|
|
20240923,135100,13684934,1580,1580,1580,1580,29
|
|
20240923,135000,13639114,1580,1580,1580,1580,20
|
|
20240923,134900,13607514,1580,1580,1580,1580,0
|
|
20240923,134800,13607514,1580,1580,1580,1580,0
|
|
20240923,134700,13607514,1580,1580,1580,1580,0
|
|
20240923,134600,13607514,1580,1580,1580,1580,0
|
|
20240923,134500,13607514,1580,1580,1580,1580,0
|
|
20240923,134400,13607514,1580,1580,1580,1580,0
|
|
20240923,134300,13607514,1580,1580,1580,1580,0
|
|
20240923,134200,13607514,1580,1580,1580,1580,0
|
|
20240923,134100,13607514,1580,1580,1580,1580,0
|
|
20240923,134000,13607514,1580,1580,1580,1580,41
|
|
20240923,133900,13542734,1580,1580,1580,1580,0
|
|
20240923,133800,13542734,1580,1580,1580,1580,0
|
|
20240923,133700,13542734,1580,1580,1580,1580,0
|
|
20240923,133600,13542734,1580,1580,1580,1580,0
|
|
20240923,133500,13542734,1580,1580,1580,1580,0
|
|
20240923,133400,13542734,1580,1580,1580,1580,0
|
|
20240923,133300,13542734,1580,1580,1580,1580,0
|
|
20240923,133200,13542734,1580,1580,1580,1580,0
|
|
20240923,133100,13542734,1580,1580,1580,1580,0
|
|
20240923,133000,13542734,1580,1580,1580,1580,0
|
|
20240923,132900,13542734,1580,1580,1580,1580,0
|
|
20240923,132800,13542734,1580,1580,1580,1580,0
|
|
20240923,132700,13542734,1580,1580,1580,1580,0
|
|
20240923,132600,13542734,1580,1580,1580,1580,0
|
|
20240923,132500,13542734,1580,1580,1580,1580,0
|
|
20240923,132400,13542734,1580,1580,1580,1580,0
|
|
20240923,132300,13542734,1580,1580,1580,1580,0
|
|
20240923,132200,13542734,1580,1580,1580,1580,0
|
|
20240923,132100,13542734,1580,1580,1580,1580,0
|
|
20240923,132000,13542734,1580,1580,1580,1580,41
|
|
20240923,131900,13477954,1580,1580,1580,1580,0
|
|
20240923,131800,13477954,1580,1580,1580,1580,0
|
|
20240923,131700,13477954,1580,1580,1580,1580,0
|
|
20240923,131600,13477954,1580,1580,1580,1580,0
|
|
20240923,131500,13477954,1580,1580,1580,1580,0
|
|
20240923,131400,13477954,1580,1580,1580,1580,0
|
|
20240923,131300,13477954,1580,1580,1580,1580,0
|
|
20240923,131200,13477954,1580,1580,1580,1580,0
|
|
20240923,131100,13477954,1580,1580,1580,1580,0
|
|
20240923,131000,13477954,1580,1580,1580,1580,0
|
|
20240923,130900,13477954,1580,1580,1580,1580,0
|
|
20240923,130800,13477954,1580,1580,1580,1580,0
|
|
20240923,130700,13477954,1580,1580,1580,1580,0
|
|
20240923,130600,13477954,1580,1580,1580,1580,0
|
|
20240923,130500,13477954,1580,1580,1580,1580,1106
|
|
20240923,130400,11730474,1580,1580,1580,1580,0
|
|
20240923,130300,11730474,1580,1580,1580,1580,0
|
|
20240923,130200,11730474,1580,1580,1580,1580,442
|
|
20240923,130100,11032114,1580,1580,1580,1580,0
|
|
20240923,130000,11032114,1580,1580,1580,1580,41
|
|
20240923,125900,10967334,1572,1572,1572,1572,0
|
|
20240923,125800,10967334,1572,1572,1572,1572,0
|
|
20240923,125700,10967334,1572,1572,1572,1572,0
|
|
20240923,125600,10967334,1572,1572,1572,1572,247
|
|
20240923,125500,10579050,1572,1572,1572,1572,0
|
|
20240923,125400,10579050,1572,1572,1572,1572,0
|
|
20240923,125300,10579050,1572,1572,1572,1572,0
|
|
20240923,125200,10579050,1572,1572,1572,1572,186
|
|
20240923,125100,10286658,1572,1572,1572,1572,0
|
|
20240923,125000,10286658,1572,1572,1572,1572,0
|
|
20240923,124900,10286658,1572,1572,1572,1572,0
|
|
20240923,124800,10286658,1572,1572,1572,1572,0
|
|
20240923,124700,10286658,1572,1572,1572,1572,0
|
|
20240923,124600,10286658,1572,1572,1572,1572,0
|
|
20240923,124500,10286658,1572,1572,1572,1572,0
|
|
20240923,124400,10286658,1572,1572,1572,1572,0
|
|
20240923,124300,10286658,1572,1572,1572,1572,0
|
|
20240923,124200,10286658,1572,1572,1572,1572,0
|
|
20240923,124100,10286658,1572,1571,1572,1571,310
|
|
20240923,124000,9799369,1571,1571,1571,1571,41
|
|
20240923,123900,9734958,1571,1571,1571,1571,1
|
|
20240923,123800,9733387,1572,1572,1572,1572,0
|
|
20240923,123700,9733387,1572,1572,1572,1572,0
|
|
20240923,123600,9733387,1572,1572,1572,1572,0
|
|
20240923,123500,9733387,1572,1572,1572,1572,0
|
|
20240923,123400,9733387,1572,1572,1572,1572,0
|
|
20240923,123300,9733387,1572,1572,1572,1572,0
|
|
20240923,123200,9733387,1572,1572,1572,1572,0
|
|
20240923,123100,9733387,1572,1572,1572,1572,188
|
|
20240923,123000,9437851,1572,1572,1572,1572,0
|
|
20240923,122900,9437851,1572,1572,1572,1572,0
|
|
20240923,122800,9437851,1572,1572,1572,1572,1
|
|
20240923,122700,9436279,1580,1580,1580,1580,0
|
|
20240923,122600,9436279,1580,1580,1580,1580,0
|
|
20240923,122500,9436279,1580,1580,1580,1580,0
|
|
20240923,122400,9436279,1580,1580,1580,1580,0
|
|
20240923,122300,9436279,1580,1580,1580,1580,0
|
|
20240923,122200,9436279,1580,1580,1580,1580,0
|
|
20240923,122100,9436279,1580,1580,1580,1580,0
|
|
20240923,122000,9436279,1580,1580,1580,1580,41
|
|
20240923,121900,9371499,1572,1572,1572,1572,0
|
|
20240923,121800,9371499,1572,1572,1572,1572,0
|
|
20240923,121700,9371499,1572,1572,1572,1572,0
|
|
20240923,121600,9371499,1572,1572,1572,1572,196
|
|
20240923,121500,9063387,1572,1572,1572,1572,3
|
|
20240923,121400,9058671,1572,1572,1572,1572,0
|
|
20240923,121300,9058671,1572,1572,1572,1572,0
|
|
20240923,121200,9058671,1572,1572,1572,1572,0
|
|
20240923,121100,9058671,1572,1572,1572,1572,0
|
|
20240923,121000,9058671,1572,1575,1575,1572,203
|
|
20240923,120900,8739335,1580,1580,1580,1580,0
|
|
20240923,120800,8739335,1580,1580,1580,1580,0
|
|
20240923,120700,8739335,1580,1580,1580,1580,0
|
|
20240923,120600,8739335,1580,1580,1580,1580,0
|
|
20240923,120500,8739335,1580,1580,1580,1580,0
|
|
20240923,120400,8739335,1580,1580,1580,1580,0
|
|
20240923,120300,8739335,1580,1580,1580,1580,0
|
|
20240923,120200,8739335,1580,1580,1580,1580,0
|
|
20240923,120100,8739335,1580,1580,1580,1580,0
|
|
20240923,120000,8739335,1580,1580,1580,1580,41
|
|
20240923,115900,8674555,1580,1580,1580,1580,0
|
|
20240923,115800,8674555,1580,1580,1580,1580,0
|
|
20240923,115700,8674555,1580,1580,1580,1580,0
|
|
20240923,115600,8674555,1580,1580,1580,1580,0
|
|
20240923,115500,8674555,1580,1580,1580,1580,0
|
|
20240923,115400,8674555,1580,1580,1580,1580,0
|
|
20240923,115300,8674555,1580,1580,1580,1580,0
|
|
20240923,115200,8674555,1580,1580,1580,1580,0
|
|
20240923,115100,8674555,1580,1580,1580,1580,0
|
|
20240923,115000,8674555,1580,1580,1580,1580,1
|
|
20240923,114900,8672975,1573,1573,1573,1573,0
|
|
20240923,114800,8672975,1573,1573,1573,1573,0
|
|
20240923,114700,8672975,1573,1573,1573,1573,0
|
|
20240923,114600,8672975,1573,1573,1573,1573,1
|
|
20240923,114500,8671402,1580,1580,1580,1580,0
|
|
20240923,114400,8671402,1580,1580,1580,1580,2
|
|
20240923,114300,8668242,1580,1580,1580,1580,0
|
|
20240923,114200,8668242,1580,1580,1580,1580,0
|
|
20240923,114100,8668242,1580,1580,1580,1580,0
|
|
20240923,114000,8668242,1580,1580,1580,1580,41
|
|
20240923,113900,8603462,1573,1573,1573,1573,0
|
|
20240923,113800,8603462,1573,1573,1573,1573,0
|
|
20240923,113700,8603462,1573,1573,1573,1573,0
|
|
20240923,113600,8603462,1573,1573,1573,1573,0
|
|
20240923,113500,8603462,1573,1573,1573,1573,0
|
|
20240923,113400,8603462,1573,1573,1573,1573,0
|
|
20240923,113300,8603462,1573,1573,1573,1573,0
|
|
20240923,113200,8603462,1573,1573,1573,1573,0
|
|
20240923,113100,8603462,1573,1573,1573,1573,0
|
|
20240923,113000,8603462,1573,1573,1573,1573,0
|
|
20240923,112900,8603462,1573,1580,1580,1573,3
|
|
20240923,112800,8598729,1580,1580,1580,1580,0
|
|
20240923,112700,8598729,1580,1580,1580,1580,0
|
|
20240923,112600,8598729,1580,1580,1580,1580,0
|
|
20240923,112500,8598729,1580,1580,1580,1580,0
|
|
20240923,112400,8598729,1580,1580,1580,1580,0
|
|
20240923,112300,8598729,1580,1580,1580,1580,0
|
|
20240923,112200,8598729,1580,1580,1580,1580,0
|
|
20240923,112100,8598729,1580,1580,1580,1580,0
|
|
20240923,112000,8598729,1580,1580,1580,1580,41
|
|
20240923,111900,8533949,1573,1573,1573,1573,0
|
|
20240923,111800,8533949,1573,1573,1573,1573,0
|
|
20240923,111700,8533949,1573,1573,1573,1573,0
|
|
20240923,111600,8533949,1573,1573,1573,1573,0
|
|
20240923,111500,8533949,1573,1573,1573,1573,0
|
|
20240923,111400,8533949,1573,1573,1573,1573,0
|
|
20240923,111300,8533949,1573,1573,1573,1573,0
|
|
20240923,111200,8533949,1573,1573,1573,1573,2
|
|
20240923,111100,8530803,1573,1573,1573,1573,103
|
|
20240923,111000,8368784,1577,1577,1577,1577,0
|
|
20240923,110900,8368784,1577,1577,1577,1577,0
|
|
20240923,110800,8368784,1577,1577,1577,1577,0
|
|
20240923,110700,8368784,1577,1577,1577,1577,0
|
|
20240923,110600,8368784,1577,1577,1577,1577,0
|
|
20240923,110500,8368784,1577,1577,1577,1577,0
|
|
20240923,110400,8368784,1577,1577,1577,1577,0
|
|
20240923,110300,8368784,1577,1577,1577,1577,0
|
|
20240923,110200,8368784,1577,1577,1577,1577,0
|
|
20240923,110100,8368784,1577,1577,1577,1577,0
|
|
20240923,110000,8368784,1577,1577,1577,1577,42
|
|
20240923,105900,8302550,1571,1571,1571,1571,0
|
|
20240923,105800,8302550,1571,1571,1571,1571,0
|
|
20240923,105700,8302550,1571,1571,1571,1571,0
|
|
20240923,105600,8302550,1571,1571,1571,1571,0
|
|
20240923,105500,8302550,1571,1571,1571,1571,0
|
|
20240923,105400,8302550,1571,1571,1571,1571,0
|
|
20240923,105300,8302550,1571,1571,1571,1571,0
|
|
20240923,105200,8302550,1571,1571,1571,1571,0
|
|
20240923,105100,8302550,1571,1572,1572,1571,470
|
|
20240923,105000,7563839,1572,1572,1572,1572,100
|
|
20240923,104900,7406639,1579,1579,1579,1579,7
|
|
20240923,104800,7395586,1580,1580,1580,1580,0
|
|
20240923,104700,7395586,1580,1580,1580,1580,0
|
|
20240923,104600,7395586,1580,1580,1580,1580,0
|
|
20240923,104500,7395586,1580,1580,1580,1580,0
|
|
20240923,104400,7395586,1580,1580,1580,1580,0
|
|
20240923,104300,7395586,1580,1580,1580,1580,0
|
|
20240923,104200,7395586,1580,1580,1580,1580,0
|
|
20240923,104100,7395586,1580,1580,1580,1580,0
|
|
20240923,104000,7395586,1580,1580,1580,1580,42
|
|
20240923,103900,7329226,1572,1572,1572,1572,0
|
|
20240923,103800,7329226,1572,1572,1572,1572,0
|
|
20240923,103700,7329226,1572,1572,1572,1572,1
|
|
20240923,103600,7327654,1572,1572,1572,1572,0
|
|
20240923,103500,7327654,1572,1572,1572,1572,0
|
|
20240923,103400,7327654,1572,1572,1572,1572,50
|
|
20240923,103300,7249054,1571,1571,1571,1571,0
|
|
20240923,103200,7249054,1571,1571,1571,1571,0
|
|
20240923,103100,7249054,1571,1571,1571,1571,0
|
|
20240923,103000,7249054,1571,1571,1571,1571,0
|
|
20240923,102900,7249054,1571,1571,1571,1571,0
|
|
20240923,102800,7249054,1571,1571,1571,1571,0
|
|
20240923,102700,7249054,1571,1571,1571,1571,0
|
|
20240923,102600,7249054,1571,1571,1571,1571,0
|
|
20240923,102500,7249054,1571,1571,1571,1571,0
|
|
20240923,102400,7249054,1571,1571,1571,1571,0
|
|
20240923,102300,7249054,1571,1571,1571,1571,0
|
|
20240923,102200,7249054,1571,1571,1571,1571,0
|
|
20240923,102100,7249054,1571,1580,1580,1571,4
|
|
20240923,102000,7242743,1580,1580,1580,1580,42
|
|
20240923,101900,7176383,1578,1578,1578,1578,0
|
|
20240923,101800,7176383,1578,1578,1578,1578,0
|
|
20240923,101700,7176383,1578,1578,1578,1578,0
|
|
20240923,101600,7176383,1578,1578,1578,1578,0
|
|
20240923,101500,7176383,1578,1578,1578,1578,500
|
|
20240923,101400,6387383,1580,1580,1580,1580,0
|
|
20240923,101300,6387383,1580,1580,1580,1580,0
|
|
20240923,101200,6387383,1580,1580,1580,1580,0
|
|
20240923,101100,6387383,1580,1580,1580,1580,0
|
|
20240923,101000,6387383,1580,1580,1580,1580,0
|
|
20240923,100900,6387383,1580,1580,1580,1580,0
|
|
20240923,100800,6387383,1580,1580,1580,1580,0
|
|
20240923,100700,6387383,1580,1580,1580,1580,0
|
|
20240923,100600,6387383,1580,1580,1580,1580,0
|
|
20240923,100500,6387383,1580,1580,1580,1580,0
|
|
20240923,100400,6387383,1580,1580,1580,1580,0
|
|
20240923,100300,6387383,1580,1580,1580,1580,0
|
|
20240923,100200,6387383,1580,1580,1580,1580,0
|
|
20240923,100100,6387383,1580,1580,1580,1580,0
|
|
20240923,100000,6387383,1580,1580,1580,1580,42
|
|
20240923,095900,6321023,1581,1581,1581,1581,0
|
|
20240923,095800,6321023,1581,1581,1581,1581,0
|
|
20240923,095700,6321023,1581,1581,1581,1581,1
|
|
20240923,095600,6319442,1581,1581,1581,1581,0
|
|
20240923,095500,6319442,1581,1581,1581,1581,0
|
|
20240923,095400,6319442,1581,1581,1581,1581,0
|
|
20240923,095300,6319442,1581,1581,1581,1581,0
|
|
20240923,095200,6319442,1581,1579,1581,1579,282
|
|
20240923,095100,5874162,1579,1579,1579,1579,0
|
|
20240923,095000,5874162,1579,1579,1579,1579,0
|
|
20240923,094900,5874162,1579,1579,1579,1579,0
|
|
20240923,094800,5874162,1579,1579,1579,1579,0
|
|
20240923,094700,5874162,1579,1579,1579,1579,0
|
|
20240923,094600,5874162,1579,1579,1579,1579,0
|
|
20240923,094500,5874162,1579,1579,1579,1579,0
|
|
20240923,094400,5874162,1579,1579,1579,1579,0
|
|
20240923,094300,5874162,1579,1579,1579,1579,1
|
|
20240923,094200,5872583,1579,1579,1579,1579,0
|
|
20240923,094100,5872583,1579,1579,1579,1579,0
|
|
20240923,094000,5872583,1579,1579,1579,1579,42
|
|
20240923,093900,5806265,1579,1579,1579,1579,0
|
|
20240923,093800,5806265,1579,1579,1579,1579,0
|
|
20240923,093700,5806265,1579,1579,1579,1579,500
|
|
20240923,093600,5016765,1579,1579,1579,1579,0
|
|
20240923,093500,5016765,1579,1579,1579,1579,0
|
|
20240923,093400,5016765,1579,1579,1579,1579,10
|
|
20240923,093300,5000975,1579,1579,1579,1579,0
|
|
20240923,093200,5000975,1579,1579,1579,1579,0
|
|
20240923,093100,5000975,1579,1579,1579,1579,0
|
|
20240923,093000,5000975,1579,1579,1579,1579,0
|
|
20240923,092900,5000975,1579,1579,1579,1579,0
|
|
20240923,092800,5000975,1579,1579,1579,1579,0
|
|
20240923,092700,5000975,1579,1579,1579,1579,0
|
|
20240923,092600,5000975,1579,1579,1579,1579,0
|
|
20240923,092500,5000975,1579,1579,1579,1579,0
|
|
20240923,092400,5000975,1579,1579,1579,1579,0
|
|
20240923,092300,5000975,1579,1578,1579,1578,22
|
|
20240923,092200,4966257,1575,1575,1575,1575,500
|
|
20240923,092100,4178757,1577,1577,1577,1577,0
|
|
20240923,092000,4178757,1577,1577,1577,1577,42
|
|
20240923,091900,4112523,1578,1578,1578,1578,0
|
|
20240923,091800,4112523,1578,1576,1578,1576,340
|
|
20240923,091700,3576397,1571,1577,1577,1571,2
|
|
20240923,091600,3573249,1565,1565,1565,1565,0
|
|
20240923,091500,3573249,1565,1565,1565,1565,0
|
|
20240923,091400,3573249,1565,1565,1565,1565,1
|
|
20240923,091300,3571684,1563,1565,1565,1563,767
|
|
20240923,091200,2372294,1576,1576,1576,1576,307
|
|
20240923,091100,1888462,1576,1576,1576,1576,0
|
|
20240923,091000,1888462,1576,1576,1576,1576,1
|
|
20240923,090900,1886886,1576,1581,1581,1576,108
|
|
20240923,090800,1716373,1588,1588,1588,1588,0
|
|
20240923,090700,1716373,1588,1581,1588,1581,2
|
|
20240923,090600,1713204,1588,1588,1588,1588,0
|
|
20240923,090500,1713204,1588,1588,1588,1588,0
|
|
20240923,090400,1713204,1588,1588,1588,1588,0
|
|
20240923,090300,1713204,1588,1588,1588,1588,0
|
|
20240923,090200,1713204,1588,1588,1588,1588,16
|
|
20240923,090100,1687796,1588,1591,1591,1588,86
|
|
20240923,090000,1551225,1591,1591,1591,1591,975
|