573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183000,52280496,1630,1630,1630,1630,2871
|
|
20240816,182900,52280496,1630,1630,1630,1630,0
|
|
20240816,182800,52280496,1630,1630,1630,1630,0
|
|
20240816,182700,52280496,1630,1630,1630,1630,0
|
|
20240816,182600,52280496,1630,1630,1630,1630,0
|
|
20240816,182500,52280496,1630,1630,1630,1630,0
|
|
20240816,182400,52280496,1630,1630,1630,1630,0
|
|
20240816,182300,52280496,1630,1630,1630,1630,0
|
|
20240816,182200,52280496,1630,1630,1630,1630,0
|
|
20240816,182100,52280496,1630,1630,1630,1630,0
|
|
20240816,182000,52280496,1630,1630,1630,1630,0
|
|
20240816,181900,52280496,1630,1630,1630,1630,0
|
|
20240816,181800,52280496,1630,1630,1630,1630,0
|
|
20240816,181700,52280496,1630,1630,1630,1630,0
|
|
20240816,181600,52280496,1630,1630,1630,1630,0
|
|
20240816,181500,52280496,1630,1630,1630,1630,0
|
|
20240816,181400,52280496,1630,1630,1630,1630,0
|
|
20240816,181300,52280496,1630,1630,1630,1630,0
|
|
20240816,181200,52280496,1630,1630,1630,1630,0
|
|
20240816,181100,52280496,1630,1630,1630,1630,0
|
|
20240816,181000,52280496,1630,1630,1630,1630,0
|
|
20240816,180900,52280496,1630,1630,1630,1630,0
|
|
20240816,180800,52280496,1630,1630,1630,1630,0
|
|
20240816,180700,52280496,1630,1630,1630,1630,0
|
|
20240816,180600,52280496,1630,1630,1630,1630,0
|
|
20240816,180500,52280496,1630,1630,1630,1630,0
|
|
20240816,180400,52280496,1630,1630,1630,1630,0
|
|
20240816,180300,52280496,1630,1630,1630,1630,0
|
|
20240816,180200,52280496,1630,1630,1630,1630,0
|
|
20240816,180100,52280496,1630,1630,1630,1630,0
|
|
20240816,180000,52280496,1630,1630,1630,1630,2871
|
|
20240816,175900,52280496,1630,1630,1630,1630,0
|
|
20240816,175800,52280496,1630,1630,1630,1630,0
|
|
20240816,175700,52280496,1630,1630,1630,1630,0
|
|
20240816,175600,52280496,1630,1630,1630,1630,0
|
|
20240816,175500,52280496,1630,1630,1630,1630,0
|
|
20240816,175400,52280496,1630,1630,1630,1630,0
|
|
20240816,175300,52280496,1630,1630,1630,1630,0
|
|
20240816,175200,52280496,1630,1630,1630,1630,0
|
|
20240816,175100,52280496,1630,1630,1630,1630,0
|
|
20240816,175000,52280496,1630,1630,1630,1630,0
|
|
20240816,174900,52280496,1630,1630,1630,1630,0
|
|
20240816,174800,52280496,1630,1630,1630,1630,0
|
|
20240816,174700,52280496,1630,1630,1630,1630,0
|
|
20240816,174600,52280496,1630,1630,1630,1630,0
|
|
20240816,174500,52280496,1630,1630,1630,1630,0
|
|
20240816,174400,52280496,1630,1630,1630,1630,0
|
|
20240816,174300,52280496,1630,1630,1630,1630,0
|
|
20240816,174200,52280496,1630,1630,1630,1630,0
|
|
20240816,174100,52280496,1630,1630,1630,1630,0
|
|
20240816,174000,52280496,1630,1630,1630,1630,0
|
|
20240816,173900,52280496,1630,1630,1630,1630,0
|
|
20240816,173800,52280496,1630,1630,1630,1630,0
|
|
20240816,173700,52280496,1630,1630,1630,1630,0
|
|
20240816,173600,52280496,1630,1630,1630,1630,0
|
|
20240816,173500,52280496,1630,1630,1630,1630,0
|
|
20240816,173400,52280496,1630,1630,1630,1630,0
|
|
20240816,173300,52280496,1630,1630,1630,1630,0
|
|
20240816,173200,52280496,1630,1630,1630,1630,0
|
|
20240816,173100,52280496,1630,1630,1630,1630,0
|
|
20240816,173000,52280496,1630,1630,1630,1630,2871
|
|
20240816,172900,52280496,1630,1630,1630,1630,0
|
|
20240816,172800,52280496,1630,1630,1630,1630,0
|
|
20240816,172700,52280496,1630,1630,1630,1630,0
|
|
20240816,172600,52280496,1630,1630,1630,1630,0
|
|
20240816,172500,52280496,1630,1630,1630,1630,0
|
|
20240816,172400,52280496,1630,1630,1630,1630,0
|
|
20240816,172300,52280496,1630,1630,1630,1630,0
|
|
20240816,172200,52280496,1630,1630,1630,1630,0
|
|
20240816,172100,52280496,1630,1630,1630,1630,0
|
|
20240816,172000,52280496,1630,1630,1630,1630,0
|
|
20240816,171900,52280496,1630,1630,1630,1630,0
|
|
20240816,171800,52280496,1630,1630,1630,1630,0
|
|
20240816,171700,52280496,1630,1630,1630,1630,0
|
|
20240816,171600,52280496,1630,1630,1630,1630,0
|
|
20240816,171500,52280496,1630,1630,1630,1630,0
|
|
20240816,171400,52280496,1630,1630,1630,1630,0
|
|
20240816,171300,52280496,1630,1630,1630,1630,0
|
|
20240816,171200,52280496,1630,1630,1630,1630,0
|
|
20240816,171100,52280496,1630,1630,1630,1630,0
|
|
20240816,171000,52280496,1630,1630,1630,1630,0
|
|
20240816,170900,52280496,1630,1630,1630,1630,0
|
|
20240816,170800,52280496,1630,1630,1630,1630,0
|
|
20240816,170700,52280496,1630,1630,1630,1630,0
|
|
20240816,170600,52280496,1630,1630,1630,1630,0
|
|
20240816,170500,52280496,1630,1630,1630,1630,0
|
|
20240816,170400,52280496,1630,1630,1630,1630,0
|
|
20240816,170300,52280496,1630,1630,1630,1630,0
|
|
20240816,170200,52280496,1630,1630,1630,1630,0
|
|
20240816,170100,52280496,1630,1630,1630,1630,0
|
|
20240816,170000,52280496,1630,1630,1630,1630,2871
|
|
20240816,165900,52280496,1630,1630,1630,1630,0
|
|
20240816,165800,52280496,1630,1630,1630,1630,0
|
|
20240816,165700,52280496,1630,1630,1630,1630,0
|
|
20240816,165600,52280496,1630,1630,1630,1630,0
|
|
20240816,165500,52280496,1630,1630,1630,1630,0
|
|
20240816,165400,52280496,1630,1630,1630,1630,0
|
|
20240816,165300,52280496,1630,1630,1630,1630,0
|
|
20240816,165200,52280496,1630,1630,1630,1630,0
|
|
20240816,165100,52280496,1630,1630,1630,1630,0
|
|
20240816,165000,52280496,1630,1630,1630,1630,0
|
|
20240816,164900,52280496,1630,1630,1630,1630,0
|
|
20240816,164800,52280496,1630,1630,1630,1630,0
|
|
20240816,164700,52280496,1630,1630,1630,1630,0
|
|
20240816,164600,52280496,1630,1630,1630,1630,0
|
|
20240816,164500,52280496,1630,1630,1630,1630,0
|
|
20240816,164400,52280496,1630,1630,1630,1630,0
|
|
20240816,164300,52280496,1630,1630,1630,1630,0
|
|
20240816,164200,52280496,1630,1630,1630,1630,0
|
|
20240816,164100,52280496,1630,1630,1630,1630,0
|
|
20240816,164000,52280496,1630,1630,1630,1630,0
|
|
20240816,163900,52280496,1630,1630,1630,1630,0
|
|
20240816,163800,52280496,1630,1630,1630,1630,0
|
|
20240816,163700,52280496,1630,1630,1630,1630,0
|
|
20240816,163600,52280496,1630,1630,1630,1630,0
|
|
20240816,163500,52280496,1630,1630,1630,1630,0
|
|
20240816,163400,52280496,1630,1630,1630,1630,0
|
|
20240816,163300,52280496,1630,1630,1630,1630,0
|
|
20240816,163200,52280496,1630,1630,1630,1630,0
|
|
20240816,163100,52280496,1630,1630,1630,1630,0
|
|
20240816,163000,52280496,1630,1630,1630,1630,2871
|
|
20240816,162900,52280496,1630,1630,1630,1630,0
|
|
20240816,162800,52280496,1630,1630,1630,1630,0
|
|
20240816,162700,52280496,1630,1630,1630,1630,0
|
|
20240816,162600,52280496,1630,1630,1630,1630,0
|
|
20240816,162500,52280496,1630,1630,1630,1630,0
|
|
20240816,162400,52280496,1630,1630,1630,1630,0
|
|
20240816,162300,52280496,1630,1630,1630,1630,0
|
|
20240816,162200,52280496,1630,1630,1630,1630,0
|
|
20240816,162100,52280496,1630,1630,1630,1630,0
|
|
20240816,162000,52280496,1630,1630,1630,1630,0
|
|
20240816,161900,52280496,1630,1630,1630,1630,0
|
|
20240816,161800,52280496,1630,1630,1630,1630,0
|
|
20240816,161700,52280496,1630,1630,1630,1630,0
|
|
20240816,161600,52280496,1630,1630,1630,1630,0
|
|
20240816,161500,52280496,1630,1630,1630,1630,0
|
|
20240816,161400,52280496,1630,1630,1630,1630,0
|
|
20240816,161300,52280496,1630,1630,1630,1630,0
|
|
20240816,161200,52280496,1630,1630,1630,1630,0
|
|
20240816,161100,52280496,1630,1630,1630,1630,0
|
|
20240816,161000,52280496,1630,1630,1630,1630,0
|
|
20240816,160900,52280496,1630,1630,1630,1630,0
|
|
20240816,160800,52280496,1630,1630,1630,1630,0
|
|
20240816,160700,52280496,1630,1630,1630,1630,0
|
|
20240816,160600,52280496,1630,1630,1630,1630,0
|
|
20240816,160500,52280496,1630,1630,1630,1630,0
|
|
20240816,160400,52280496,1630,1630,1630,1630,0
|
|
20240816,160300,52280496,1630,1630,1630,1630,0
|
|
20240816,160200,52280496,1630,1630,1630,1630,0
|
|
20240816,160100,52280496,1630,1630,1630,1630,0
|
|
20240816,160000,52280496,1630,1630,1630,1630,2871
|
|
20240816,155900,52280496,1630,1630,1630,1630,0
|
|
20240816,155800,52280496,1630,1630,1630,1630,0
|
|
20240816,155700,52280496,1630,1630,1630,1630,0
|
|
20240816,155600,52280496,1630,1630,1630,1630,0
|
|
20240816,155500,52280496,1630,1630,1630,1630,0
|
|
20240816,155400,52280496,1630,1630,1630,1630,0
|
|
20240816,155300,52280496,1630,1630,1630,1630,0
|
|
20240816,155200,52280496,1630,1630,1630,1630,0
|
|
20240816,155100,52280496,1630,1630,1630,1630,0
|
|
20240816,155000,52280496,1630,1630,1630,1630,0
|
|
20240816,154900,52280496,1630,1630,1630,1630,0
|
|
20240816,154800,52280496,1630,1630,1630,1630,0
|
|
20240816,154700,52280496,1630,1630,1630,1630,0
|
|
20240816,154600,52280496,1630,1630,1630,1630,0
|
|
20240816,154500,52280496,1630,1630,1630,1630,0
|
|
20240816,154400,52280496,1630,1630,1630,1630,0
|
|
20240816,154300,52280496,1630,1630,1630,1630,0
|
|
20240816,154200,52280496,1630,1630,1630,1630,0
|
|
20240816,154100,52280496,1630,1630,1630,1630,0
|
|
20240816,154000,52280496,1630,1630,1630,1630,0
|
|
20240816,153900,52280496,1630,1630,1630,1630,0
|
|
20240816,153800,52280496,1630,1630,1630,1630,0
|
|
20240816,153700,52280496,1630,1630,1630,1630,0
|
|
20240816,153600,52280496,1630,1630,1630,1630,0
|
|
20240816,153500,52280496,1630,1630,1630,1630,0
|
|
20240816,153400,52280496,1630,1630,1630,1630,0
|
|
20240816,153300,52280496,1630,1630,1630,1630,0
|
|
20240816,153200,52280496,1630,1630,1630,1630,0
|
|
20240816,153100,52280496,1630,1630,1630,1630,0
|
|
20240816,153000,52280496,1630,1630,1630,1630,5742
|
|
20240816,152900,47600766,1627,1627,1627,1627,0
|
|
20240816,152800,47600766,1627,1627,1627,1627,0
|
|
20240816,152700,47600766,1627,1627,1627,1627,0
|
|
20240816,152600,47600766,1627,1627,1627,1627,0
|
|
20240816,152500,47600766,1627,1627,1627,1627,0
|
|
20240816,152400,47600766,1627,1627,1627,1627,0
|
|
20240816,152300,47600766,1627,1627,1627,1627,0
|
|
20240816,152200,47600766,1627,1627,1627,1627,0
|
|
20240816,152100,47600766,1627,1627,1627,1627,0
|
|
20240816,152000,47600766,1627,1627,1627,1627,0
|
|
20240816,151900,47600766,1627,1627,1627,1627,0
|
|
20240816,151800,47600766,1627,1627,1627,1627,50
|
|
20240816,151700,47519416,1627,1627,1627,1627,0
|
|
20240816,151600,47519416,1627,1627,1627,1627,10
|
|
20240816,151500,47503146,1627,1627,1627,1627,0
|
|
20240816,151400,47503146,1627,1627,1627,1627,0
|
|
20240816,151300,47503146,1627,1626,1627,1626,461
|
|
20240816,151200,46753243,1626,1626,1626,1626,0
|
|
20240816,151100,46753243,1626,1626,1626,1626,0
|
|
20240816,151000,46753243,1626,1626,1626,1626,0
|
|
20240816,150900,46753243,1626,1626,1626,1626,0
|
|
20240816,150800,46753243,1626,1626,1626,1626,0
|
|
20240816,150700,46753243,1626,1626,1626,1626,0
|
|
20240816,150600,46753243,1626,1626,1626,1626,20
|
|
20240816,150500,46720723,1629,1629,1629,1629,0
|
|
20240816,150400,46720723,1629,1629,1629,1629,0
|
|
20240816,150300,46720723,1629,1629,1629,1629,0
|
|
20240816,150200,46720723,1629,1629,1629,1629,0
|
|
20240816,150100,46720723,1629,1629,1629,1629,0
|
|
20240816,150000,46720723,1629,1629,1629,1629,0
|
|
20240816,145900,46720723,1629,1629,1629,1629,0
|
|
20240816,145800,46720723,1629,1629,1629,1629,0
|
|
20240816,145700,46720723,1629,1629,1629,1629,0
|
|
20240816,145600,46720723,1629,1629,1629,1629,0
|
|
20240816,145500,46720723,1629,1629,1629,1629,0
|
|
20240816,145400,46720723,1629,1629,1629,1629,0
|
|
20240816,145300,46720723,1629,1629,1629,1629,0
|
|
20240816,145200,46720723,1629,1629,1629,1629,77
|
|
20240816,145100,46595290,1629,1629,1629,1629,0
|
|
20240816,145000,46595290,1629,1629,1629,1629,0
|
|
20240816,144900,46595290,1629,1629,1629,1629,0
|
|
20240816,144800,46595290,1629,1629,1629,1629,0
|
|
20240816,144700,46595290,1629,1629,1629,1629,0
|
|
20240816,144600,46595290,1629,1629,1629,1629,0
|
|
20240816,144500,46595290,1629,1629,1629,1629,0
|
|
20240816,144400,46595290,1629,1629,1629,1629,9
|
|
20240816,144300,46580629,1630,1630,1630,1630,0
|
|
20240816,144200,46580629,1630,1630,1630,1630,0
|
|
20240816,144100,46580629,1630,1630,1630,1630,0
|
|
20240816,144000,46580629,1630,1630,1630,1630,0
|
|
20240816,143900,46580629,1630,1630,1630,1630,0
|
|
20240816,143800,46580629,1630,1630,1630,1630,0
|
|
20240816,143700,46580629,1630,1630,1630,1630,0
|
|
20240816,143600,46580629,1630,1630,1630,1630,0
|
|
20240816,143500,46580629,1630,1630,1630,1630,9
|
|
20240816,143400,46565959,1630,1630,1630,1630,1
|
|
20240816,143300,46564329,1630,1630,1630,1630,0
|
|
20240816,143200,46564329,1630,1630,1630,1630,0
|
|
20240816,143100,46564329,1630,1630,1630,1630,0
|
|
20240816,143000,46564329,1630,1630,1630,1630,0
|
|
20240816,142900,46564329,1630,1630,1630,1630,0
|
|
20240816,142800,46564329,1630,1630,1630,1630,0
|
|
20240816,142700,46564329,1630,1630,1630,1630,0
|
|
20240816,142600,46564329,1630,1630,1630,1630,10
|
|
20240816,142500,46548029,1630,1630,1630,1630,0
|
|
20240816,142400,46548029,1630,1630,1630,1630,0
|
|
20240816,142300,46548029,1630,1630,1630,1630,0
|
|
20240816,142200,46548029,1630,1630,1630,1630,0
|
|
20240816,142100,46548029,1630,1630,1630,1630,0
|
|
20240816,142000,46548029,1630,1630,1630,1630,709
|
|
20240816,141900,45392359,1630,1630,1630,1630,1
|
|
20240816,141800,45390729,1629,1629,1629,1629,0
|
|
20240816,141700,45390729,1629,1629,1629,1629,0
|
|
20240816,141600,45390729,1629,1629,1629,1629,0
|
|
20240816,141500,45390729,1629,1629,1629,1629,0
|
|
20240816,141400,45390729,1629,1629,1629,1629,0
|
|
20240816,141300,45390729,1629,1629,1629,1629,0
|
|
20240816,141200,45390729,1629,1629,1629,1629,20
|
|
20240816,141100,45358149,1630,1630,1630,1630,0
|
|
20240816,141000,45358149,1630,1630,1630,1630,0
|
|
20240816,140900,45358149,1630,1630,1630,1630,0
|
|
20240816,140800,45358149,1630,1630,1630,1630,0
|
|
20240816,140700,45358149,1630,1630,1630,1630,0
|
|
20240816,140600,45358149,1630,1630,1630,1630,0
|
|
20240816,140500,45358149,1630,1630,1630,1630,0
|
|
20240816,140400,45358149,1630,1630,1630,1630,0
|
|
20240816,140300,45358149,1630,1629,1630,1629,185
|
|
20240816,140200,45056742,1629,1629,1629,1629,0
|
|
20240816,140100,45056742,1629,1629,1629,1629,0
|
|
20240816,140000,45056742,1629,1629,1629,1629,5
|
|
20240816,135900,45048597,1620,1620,1620,1620,0
|
|
20240816,135800,45048597,1620,1625,1625,1620,1000
|
|
20240816,135700,43428577,1629,1629,1629,1629,0
|
|
20240816,135600,43428577,1629,1629,1629,1629,0
|
|
20240816,135500,43428577,1629,1628,1629,1628,80
|
|
20240816,135400,43298331,1628,1628,1628,1628,0
|
|
20240816,135300,43298331,1628,1628,1628,1628,0
|
|
20240816,135200,43298331,1628,1628,1628,1628,0
|
|
20240816,135100,43298331,1628,1628,1628,1628,0
|
|
20240816,135000,43298331,1628,1625,1628,1625,500
|
|
20240816,134900,42485816,1625,1625,1625,1625,0
|
|
20240816,134800,42485816,1625,1625,1625,1625,0
|
|
20240816,134700,42485816,1625,1625,1625,1625,0
|
|
20240816,134600,42485816,1625,1625,1625,1625,3
|
|
20240816,134500,42480941,1625,1625,1625,1625,1
|
|
20240816,134400,42479316,1625,1625,1625,1625,0
|
|
20240816,134300,42479316,1625,1625,1625,1625,0
|
|
20240816,134200,42479316,1625,1625,1625,1625,0
|
|
20240816,134100,42479316,1625,1625,1625,1625,0
|
|
20240816,134000,42479316,1625,1625,1625,1625,0
|
|
20240816,133900,42479316,1625,1625,1625,1625,0
|
|
20240816,133800,42479316,1625,1625,1625,1625,0
|
|
20240816,133700,42479316,1625,1625,1625,1625,0
|
|
20240816,133600,42479316,1625,1625,1625,1625,0
|
|
20240816,133500,42479316,1625,1625,1625,1625,1
|
|
20240816,133400,42477691,1626,1626,1626,1626,0
|
|
20240816,133300,42477691,1626,1626,1626,1626,0
|
|
20240816,133200,42477691,1626,1626,1626,1626,0
|
|
20240816,133100,42477691,1626,1626,1626,1626,0
|
|
20240816,133000,42477691,1626,1626,1626,1626,0
|
|
20240816,132900,42477691,1626,1626,1626,1626,0
|
|
20240816,132800,42477691,1626,1626,1626,1626,0
|
|
20240816,132700,42477691,1626,1626,1626,1626,0
|
|
20240816,132600,42477691,1626,1626,1626,1626,0
|
|
20240816,132500,42477691,1626,1626,1626,1626,0
|
|
20240816,132400,42477691,1626,1626,1626,1626,0
|
|
20240816,132300,42477691,1626,1626,1626,1626,0
|
|
20240816,132200,42477691,1626,1626,1626,1626,0
|
|
20240816,132100,42477691,1626,1626,1626,1626,0
|
|
20240816,132000,42477691,1626,1625,1626,1625,970
|
|
20240816,131900,40900608,1611,1624,1624,1611,2000
|
|
20240816,131800,37672814,1627,1627,1627,1627,0
|
|
20240816,131700,37672814,1627,1627,1627,1627,0
|
|
20240816,131600,37672814,1627,1627,1627,1627,0
|
|
20240816,131500,37672814,1627,1627,1627,1627,1
|
|
20240816,131400,37671187,1625,1625,1625,1625,0
|
|
20240816,131300,37671187,1625,1625,1625,1625,0
|
|
20240816,131200,37671187,1625,1625,1625,1625,0
|
|
20240816,131100,37671187,1625,1625,1625,1625,1
|
|
20240816,131000,37669562,1627,1627,1627,1627,0
|
|
20240816,130900,37669562,1627,1627,1627,1627,1
|
|
20240816,130800,37667935,1623,1623,1623,1623,0
|
|
20240816,130700,37667935,1623,1623,1623,1623,0
|
|
20240816,130600,37667935,1623,1623,1623,1623,0
|
|
20240816,130500,37667935,1623,1623,1623,1623,0
|
|
20240816,130400,37667935,1623,1623,1623,1623,0
|
|
20240816,130300,37667935,1623,1623,1623,1623,0
|
|
20240816,130200,37667935,1623,1623,1623,1623,0
|
|
20240816,130100,37667935,1623,1623,1623,1623,0
|
|
20240816,130000,37667935,1623,1623,1623,1623,0
|
|
20240816,125900,37667935,1623,1623,1623,1623,0
|
|
20240816,125800,37667935,1623,1623,1623,1623,0
|
|
20240816,125700,37667935,1623,1623,1623,1623,0
|
|
20240816,125600,37667935,1623,1623,1623,1623,0
|
|
20240816,125500,37667935,1623,1623,1623,1623,0
|
|
20240816,125400,37667935,1623,1624,1624,1623,40
|
|
20240816,125300,37602976,1625,1625,1625,1625,0
|
|
20240816,125200,37602976,1625,1625,1625,1625,0
|
|
20240816,125100,37602976,1625,1625,1625,1625,0
|
|
20240816,125000,37602976,1625,1625,1625,1625,0
|
|
20240816,124900,37602976,1625,1625,1625,1625,0
|
|
20240816,124800,37602976,1625,1625,1625,1625,0
|
|
20240816,124700,37602976,1625,1625,1625,1625,1
|
|
20240816,124600,37601351,1617,1617,1617,1617,0
|
|
20240816,124500,37601351,1617,1617,1617,1617,0
|
|
20240816,124400,37601351,1617,1617,1617,1617,0
|
|
20240816,124300,37601351,1617,1617,1617,1617,0
|
|
20240816,124200,37601351,1617,1617,1617,1617,0
|
|
20240816,124100,37601351,1617,1617,1617,1617,0
|
|
20240816,124000,37601351,1617,1617,1617,1617,0
|
|
20240816,123900,37601351,1617,1617,1617,1617,0
|
|
20240816,123800,37601351,1617,1617,1617,1617,0
|
|
20240816,123700,37601351,1617,1617,1617,1617,0
|
|
20240816,123600,37601351,1617,1617,1617,1617,0
|
|
20240816,123500,37601351,1617,1617,1617,1617,0
|
|
20240816,123400,37601351,1617,1617,1617,1617,0
|
|
20240816,123300,37601351,1617,1617,1617,1617,0
|
|
20240816,123200,37601351,1617,1617,1617,1617,0
|
|
20240816,123100,37601351,1617,1617,1617,1617,0
|
|
20240816,123000,37601351,1617,1617,1617,1617,0
|
|
20240816,122900,37601351,1617,1617,1617,1617,0
|
|
20240816,122800,37601351,1617,1617,1617,1617,0
|
|
20240816,122700,37601351,1617,1618,1618,1617,3
|
|
20240816,122600,37596498,1618,1623,1623,1618,6
|
|
20240816,122500,37586775,1628,1628,1628,1628,0
|
|
20240816,122400,37586775,1628,1628,1628,1628,0
|
|
20240816,122300,37586775,1628,1628,1628,1628,0
|
|
20240816,122200,37586775,1628,1628,1628,1628,0
|
|
20240816,122100,37586775,1628,1628,1628,1628,485
|
|
20240816,122000,36797195,1628,1628,1628,1628,0
|
|
20240816,121900,36797195,1628,1628,1628,1628,0
|
|
20240816,121800,36797195,1628,1628,1628,1628,0
|
|
20240816,121700,36797195,1628,1627,1628,1627,951
|
|
20240816,121600,35248977,1624,1624,1624,1624,1
|
|
20240816,121500,35247353,1625,1627,1627,1625,11
|
|
20240816,121400,35229458,1627,1627,1628,1627,30
|
|
20240816,121300,35180643,1617,1617,1617,1617,0
|
|
20240816,121200,35180643,1617,1617,1617,1617,0
|
|
20240816,121100,35180643,1617,1617,1617,1617,0
|
|
20240816,121000,35180643,1617,1617,1617,1617,0
|
|
20240816,120900,35180643,1617,1617,1617,1617,0
|
|
20240816,120800,35180643,1617,1617,1617,1617,0
|
|
20240816,120700,35180643,1617,1624,1624,1617,10
|
|
20240816,120600,35164439,1625,1625,1625,1625,0
|
|
20240816,120500,35164439,1625,1625,1625,1625,0
|
|
20240816,120400,35164439,1625,1625,1625,1625,0
|
|
20240816,120300,35164439,1625,1625,1625,1625,2
|
|
20240816,120200,35161189,1625,1625,1625,1625,0
|
|
20240816,120100,35161189,1625,1628,1628,1625,98
|
|
20240816,120000,35001665,1627,1627,1627,1627,1
|
|
20240816,115900,35000038,1628,1628,1628,1628,0
|
|
20240816,115800,35000038,1628,1627,1628,1627,500
|
|
20240816,115700,34186087,1627,1625,1627,1625,590
|
|
20240816,115600,33226734,1625,1624,1625,1624,10
|
|
20240816,115500,33210493,1624,1624,1624,1624,1
|
|
20240816,115400,33208869,1617,1617,1617,1617,0
|
|
20240816,115300,33208869,1617,1617,1617,1617,0
|
|
20240816,115200,33208869,1617,1624,1624,1617,15
|
|
20240816,115100,33184569,1625,1623,1627,1623,102
|
|
20240816,115000,33018654,1622,1622,1622,1622,1
|
|
20240816,114900,33017032,1612,1612,1612,1612,0
|
|
20240816,114800,33017032,1612,1612,1612,1612,1300
|
|
20240816,114700,30921432,1611,1611,1611,1611,0
|
|
20240816,114600,30921432,1611,1621,1621,1611,7627
|
|
20240816,114500,18627792,1621,1629,1629,1621,1000
|
|
20240816,114400,17002864,1629,1632,1632,1629,200
|
|
20240816,114300,16676761,1632,1632,1632,1632,0
|
|
20240816,114200,16676761,1632,1632,1632,1632,0
|
|
20240816,114100,16676761,1632,1632,1632,1632,0
|
|
20240816,114000,16676761,1632,1632,1632,1632,0
|
|
20240816,113900,16676761,1632,1632,1632,1632,0
|
|
20240816,113800,16676761,1632,1635,1635,1632,4
|
|
20240816,113700,16670227,1630,1630,1630,1630,0
|
|
20240816,113600,16670227,1630,1630,1630,1630,0
|
|
20240816,113500,16670227,1630,1645,1645,1630,662
|
|
20240816,113400,15591106,1631,1640,1640,1631,720
|
|
20240816,113300,14416321,1648,1648,1648,1648,0
|
|
20240816,113200,14416321,1648,1648,1648,1648,0
|
|
20240816,113100,14416321,1648,1648,1648,1648,0
|
|
20240816,113000,14416321,1648,1648,1648,1648,0
|
|
20240816,112900,14416321,1648,1648,1648,1648,0
|
|
20240816,112800,14416321,1648,1648,1648,1648,0
|
|
20240816,112700,14416321,1648,1648,1648,1648,0
|
|
20240816,112600,14416321,1648,1648,1648,1648,0
|
|
20240816,112500,14416321,1648,1648,1648,1648,0
|
|
20240816,112400,14416321,1648,1648,1648,1648,0
|
|
20240816,112300,14416321,1648,1648,1648,1648,0
|
|
20240816,112200,14416321,1648,1648,1648,1648,0
|
|
20240816,112100,14416321,1648,1648,1648,1648,0
|
|
20240816,112000,14416321,1648,1648,1648,1648,0
|
|
20240816,111900,14416321,1648,1648,1648,1648,0
|
|
20240816,111800,14416321,1648,1648,1648,1648,0
|
|
20240816,111700,14416321,1648,1648,1648,1648,0
|
|
20240816,111600,14416321,1648,1648,1648,1648,0
|
|
20240816,111500,14416321,1648,1648,1648,1648,1
|
|
20240816,111400,14414673,1648,1648,1648,1648,0
|
|
20240816,111300,14414673,1648,1648,1648,1648,0
|
|
20240816,111200,14414673,1648,1648,1648,1648,335
|
|
20240816,111100,13862593,1649,1649,1649,1649,0
|
|
20240816,111000,13862593,1649,1649,1649,1649,0
|
|
20240816,110900,13862593,1649,1649,1649,1649,0
|
|
20240816,110800,13862593,1649,1649,1649,1649,0
|
|
20240816,110700,13862593,1649,1649,1649,1649,0
|
|
20240816,110600,13862593,1649,1649,1649,1649,0
|
|
20240816,110500,13862593,1649,1649,1649,1649,0
|
|
20240816,110400,13862593,1649,1649,1649,1649,0
|
|
20240816,110300,13862593,1649,1649,1649,1649,0
|
|
20240816,110200,13862593,1649,1649,1649,1649,0
|
|
20240816,110100,13862593,1649,1649,1649,1649,0
|
|
20240816,110000,13862593,1649,1649,1649,1649,0
|
|
20240816,105900,13862593,1649,1649,1649,1649,1
|
|
20240816,105800,13860944,1640,1640,1640,1640,600
|
|
20240816,105700,12876944,1640,1640,1640,1640,0
|
|
20240816,105600,12876944,1640,1640,1640,1640,0
|
|
20240816,105500,12876944,1640,1645,1645,1640,100
|
|
20240816,105400,12712769,1649,1649,1649,1649,0
|
|
20240816,105300,12712769,1649,1649,1649,1649,100
|
|
20240816,105200,12547869,1645,1645,1645,1645,0
|
|
20240816,105100,12547869,1645,1645,1645,1645,0
|
|
20240816,105000,12547869,1645,1645,1645,1645,0
|
|
20240816,104900,12547869,1645,1645,1645,1645,0
|
|
20240816,104800,12547869,1645,1645,1645,1645,0
|
|
20240816,104700,12547869,1645,1645,1645,1645,0
|
|
20240816,104600,12547869,1645,1645,1645,1645,1
|
|
20240816,104500,12546224,1652,1652,1652,1652,0
|
|
20240816,104400,12546224,1652,1652,1652,1652,0
|
|
20240816,104300,12546224,1652,1652,1652,1652,0
|
|
20240816,104200,12546224,1652,1652,1652,1652,100
|
|
20240816,104100,12381024,1652,1652,1652,1652,0
|
|
20240816,104000,12381024,1652,1652,1652,1652,0
|
|
20240816,103900,12381024,1652,1652,1652,1652,0
|
|
20240816,103800,12381024,1652,1652,1652,1652,0
|
|
20240816,103700,12381024,1652,1652,1652,1652,0
|
|
20240816,103600,12381024,1652,1652,1652,1652,0
|
|
20240816,103500,12381024,1652,1652,1652,1652,0
|
|
20240816,103400,12381024,1652,1652,1652,1652,0
|
|
20240816,103300,12381024,1652,1651,1652,1651,200
|
|
20240816,103200,12050642,1652,1652,1652,1652,0
|
|
20240816,103100,12050642,1652,1652,1652,1652,0
|
|
20240816,103000,12050642,1652,1652,1652,1652,0
|
|
20240816,102900,12050642,1652,1652,1652,1652,1
|
|
20240816,102800,12048990,1653,1653,1653,1653,0
|
|
20240816,102700,12048990,1653,1653,1653,1653,0
|
|
20240816,102600,12048990,1653,1653,1653,1653,0
|
|
20240816,102500,12048990,1653,1653,1653,1653,0
|
|
20240816,102400,12048990,1653,1653,1653,1653,0
|
|
20240816,102300,12048990,1653,1653,1653,1653,0
|
|
20240816,102200,12048990,1653,1653,1653,1653,0
|
|
20240816,102100,12048990,1653,1653,1653,1653,0
|
|
20240816,102000,12048990,1653,1653,1653,1653,0
|
|
20240816,101900,12048990,1653,1653,1653,1653,0
|
|
20240816,101800,12048990,1653,1653,1653,1653,0
|
|
20240816,101700,12048990,1653,1653,1653,1653,0
|
|
20240816,101600,12048990,1653,1653,1653,1653,0
|
|
20240816,101500,12048990,1653,1653,1653,1653,40
|
|
20240816,101400,11982870,1653,1653,1653,1653,0
|
|
20240816,101300,11982870,1653,1650,1653,1650,182
|
|
20240816,101200,11682277,1652,1652,1652,1652,0
|
|
20240816,101100,11682277,1652,1652,1652,1652,0
|
|
20240816,101000,11682277,1652,1652,1652,1652,0
|
|
20240816,100900,11682277,1652,1652,1652,1652,0
|
|
20240816,100800,11682277,1652,1652,1652,1652,0
|
|
20240816,100700,11682277,1652,1652,1652,1652,0
|
|
20240816,100600,11682277,1652,1652,1652,1652,1
|
|
20240816,100500,11680625,1652,1652,1652,1652,0
|
|
20240816,100400,11680625,1652,1652,1652,1652,0
|
|
20240816,100300,11680625,1652,1652,1652,1652,0
|
|
20240816,100200,11680625,1652,1652,1652,1652,0
|
|
20240816,100100,11680625,1652,1652,1652,1652,0
|
|
20240816,100000,11680625,1652,1650,1652,1650,500
|
|
20240816,095900,10854656,1640,1640,1640,1640,28
|
|
20240816,095800,10808736,1640,1640,1640,1640,0
|
|
20240816,095700,10808736,1640,1640,1640,1640,0
|
|
20240816,095600,10808736,1640,1640,1640,1640,0
|
|
20240816,095500,10808736,1640,1640,1640,1640,0
|
|
20240816,095400,10808736,1640,1640,1640,1640,0
|
|
20240816,095300,10808736,1640,1640,1640,1640,0
|
|
20240816,095200,10808736,1640,1640,1640,1640,0
|
|
20240816,095100,10808736,1640,1640,1640,1640,0
|
|
20240816,095000,10808736,1640,1640,1640,1640,1
|
|
20240816,094900,10807096,1639,1639,1639,1639,0
|
|
20240816,094800,10807096,1639,1639,1639,1639,0
|
|
20240816,094700,10807096,1639,1639,1639,1639,0
|
|
20240816,094600,10807096,1639,1639,1639,1639,0
|
|
20240816,094500,10807096,1639,1638,1639,1638,2
|
|
20240816,094400,10803819,1639,1639,1639,1639,2
|
|
20240816,094300,10800541,1639,1640,1640,1639,5
|
|
20240816,094200,10792342,1640,1640,1640,1640,1
|
|
20240816,094100,10790702,1640,1640,1640,1640,0
|
|
20240816,094000,10790702,1640,1640,1640,1640,2
|
|
20240816,093900,10787422,1640,1640,1640,1640,0
|
|
20240816,093800,10787422,1640,1640,1640,1640,0
|
|
20240816,093700,10787422,1640,1640,1640,1640,0
|
|
20240816,093600,10787422,1640,1640,1640,1640,7
|
|
20240816,093500,10775942,1640,1640,1640,1640,21
|
|
20240816,093400,10741502,1640,1640,1640,1640,0
|
|
20240816,093300,10741502,1640,1639,1640,1639,3
|
|
20240816,093200,10736583,1632,1632,1632,1632,1
|
|
20240816,093100,10734951,1640,1640,1640,1640,10
|
|
20240816,093000,10718551,1640,1640,1640,1640,0
|
|
20240816,092900,10718551,1640,1640,1640,1640,1
|
|
20240816,092800,10716911,1640,1640,1640,1640,0
|
|
20240816,092700,10716911,1640,1640,1640,1640,1
|
|
20240816,092600,10715271,1640,1640,1640,1640,0
|
|
20240816,092500,10715271,1640,1640,1640,1640,500
|
|
20240816,092400,9895271,1650,1648,1650,1648,500
|
|
20240816,092300,9070519,1648,1648,1648,1648,0
|
|
20240816,092200,9070519,1648,1641,1648,1641,289
|
|
20240816,092100,8594959,1640,1640,1640,1640,0
|
|
20240816,092000,8594959,1640,1640,1640,1640,30
|
|
20240816,091900,8545759,1640,1640,1640,1640,403
|
|
20240816,091800,7884839,1640,1640,1640,1640,0
|
|
20240816,091700,7884839,1640,1632,1640,1632,828
|
|
20240816,091600,6527165,1632,1632,1632,1632,100
|
|
20240816,091500,6363965,1632,1632,1632,1632,100
|
|
20240816,091400,6200765,1632,1632,1632,1632,1
|
|
20240816,091300,6199133,1639,1639,1639,1639,100
|
|
20240816,091200,6035233,1631,1631,1631,1631,100
|
|
20240816,091100,5872133,1638,1638,1638,1638,153
|
|
20240816,091000,5621519,1638,1638,1638,1638,30
|
|
20240816,090900,5572379,1638,1638,1638,1638,0
|
|
20240816,090800,5572379,1638,1638,1638,1638,200
|
|
20240816,090700,5244779,1638,1638,1638,1638,0
|
|
20240816,090600,5244779,1638,1638,1638,1638,0
|
|
20240816,090500,5244779,1638,1638,1638,1638,0
|
|
20240816,090400,5244779,1638,1638,1638,1638,0
|
|
20240816,090300,5244779,1638,1637,1638,1637,52
|
|
20240816,090200,5159650,1637,1630,1637,1629,2102
|
|
20240816,090100,1731126,1634,1633,1634,1625,1003
|
|
20240816,090000,97980,1633,1633,1633,1633,60
|