573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183000,25447246,1633,1633,1633,1633,249
|
|
20240822,182900,25447246,1633,1633,1633,1633,0
|
|
20240822,182800,25447246,1633,1633,1633,1633,0
|
|
20240822,182700,25447246,1633,1633,1633,1633,0
|
|
20240822,182600,25447246,1633,1633,1633,1633,0
|
|
20240822,182500,25447246,1633,1633,1633,1633,0
|
|
20240822,182400,25447246,1633,1633,1633,1633,0
|
|
20240822,182300,25447246,1633,1633,1633,1633,0
|
|
20240822,182200,25447246,1633,1633,1633,1633,0
|
|
20240822,182100,25447246,1633,1633,1633,1633,0
|
|
20240822,182000,25447246,1633,1633,1633,1633,0
|
|
20240822,181900,25447246,1633,1633,1633,1633,0
|
|
20240822,181800,25447246,1633,1633,1633,1633,0
|
|
20240822,181700,25447246,1633,1633,1633,1633,0
|
|
20240822,181600,25447246,1633,1633,1633,1633,0
|
|
20240822,181500,25447246,1633,1633,1633,1633,0
|
|
20240822,181400,25447246,1633,1633,1633,1633,0
|
|
20240822,181300,25447246,1633,1633,1633,1633,0
|
|
20240822,181200,25447246,1633,1633,1633,1633,0
|
|
20240822,181100,25447246,1633,1633,1633,1633,0
|
|
20240822,181000,25447246,1633,1633,1633,1633,0
|
|
20240822,180900,25447246,1633,1633,1633,1633,0
|
|
20240822,180800,25447246,1633,1633,1633,1633,0
|
|
20240822,180700,25447246,1633,1633,1633,1633,0
|
|
20240822,180600,25447246,1633,1633,1633,1633,0
|
|
20240822,180500,25447246,1633,1633,1633,1633,0
|
|
20240822,180400,25447246,1633,1633,1633,1633,0
|
|
20240822,180300,25447246,1633,1633,1633,1633,0
|
|
20240822,180200,25447246,1633,1633,1633,1633,0
|
|
20240822,180100,25447246,1633,1633,1633,1633,0
|
|
20240822,180000,25447246,1633,1633,1633,1633,249
|
|
20240822,175900,25447246,1633,1633,1633,1633,0
|
|
20240822,175800,25447246,1633,1633,1633,1633,0
|
|
20240822,175700,25447246,1633,1633,1633,1633,0
|
|
20240822,175600,25447246,1633,1633,1633,1633,0
|
|
20240822,175500,25447246,1633,1633,1633,1633,0
|
|
20240822,175400,25447246,1633,1633,1633,1633,0
|
|
20240822,175300,25447246,1633,1633,1633,1633,0
|
|
20240822,175200,25447246,1633,1633,1633,1633,0
|
|
20240822,175100,25447246,1633,1633,1633,1633,0
|
|
20240822,175000,25447246,1633,1633,1633,1633,0
|
|
20240822,174900,25447246,1633,1633,1633,1633,0
|
|
20240822,174800,25447246,1633,1633,1633,1633,0
|
|
20240822,174700,25447246,1633,1633,1633,1633,0
|
|
20240822,174600,25447246,1633,1633,1633,1633,0
|
|
20240822,174500,25447246,1633,1633,1633,1633,0
|
|
20240822,174400,25447246,1633,1633,1633,1633,0
|
|
20240822,174300,25447246,1633,1633,1633,1633,0
|
|
20240822,174200,25447246,1633,1633,1633,1633,0
|
|
20240822,174100,25447246,1633,1633,1633,1633,0
|
|
20240822,174000,25447246,1633,1633,1633,1633,0
|
|
20240822,173900,25447246,1633,1633,1633,1633,0
|
|
20240822,173800,25447246,1633,1633,1633,1633,0
|
|
20240822,173700,25447246,1633,1633,1633,1633,0
|
|
20240822,173600,25447246,1633,1633,1633,1633,0
|
|
20240822,173500,25447246,1633,1633,1633,1633,0
|
|
20240822,173400,25447246,1633,1633,1633,1633,0
|
|
20240822,173300,25447246,1633,1633,1633,1633,0
|
|
20240822,173200,25447246,1633,1633,1633,1633,0
|
|
20240822,173100,25447246,1633,1633,1633,1633,0
|
|
20240822,173000,25447246,1633,1633,1633,1633,249
|
|
20240822,172900,25447246,1633,1633,1633,1633,0
|
|
20240822,172800,25447246,1633,1633,1633,1633,0
|
|
20240822,172700,25447246,1633,1633,1633,1633,0
|
|
20240822,172600,25447246,1633,1633,1633,1633,0
|
|
20240822,172500,25447246,1633,1633,1633,1633,0
|
|
20240822,172400,25447246,1633,1633,1633,1633,0
|
|
20240822,172300,25447246,1633,1633,1633,1633,0
|
|
20240822,172200,25447246,1633,1633,1633,1633,0
|
|
20240822,172100,25447246,1633,1633,1633,1633,0
|
|
20240822,172000,25447246,1633,1633,1633,1633,0
|
|
20240822,171900,25447246,1633,1633,1633,1633,0
|
|
20240822,171800,25447246,1633,1633,1633,1633,0
|
|
20240822,171700,25447246,1633,1633,1633,1633,0
|
|
20240822,171600,25447246,1633,1633,1633,1633,0
|
|
20240822,171500,25447246,1633,1633,1633,1633,0
|
|
20240822,171400,25447246,1633,1633,1633,1633,0
|
|
20240822,171300,25447246,1633,1633,1633,1633,0
|
|
20240822,171200,25447246,1633,1633,1633,1633,0
|
|
20240822,171100,25447246,1633,1633,1633,1633,0
|
|
20240822,171000,25447246,1633,1633,1633,1633,0
|
|
20240822,170900,25447246,1633,1633,1633,1633,0
|
|
20240822,170800,25447246,1633,1633,1633,1633,0
|
|
20240822,170700,25447246,1633,1633,1633,1633,0
|
|
20240822,170600,25447246,1633,1633,1633,1633,0
|
|
20240822,170500,25447246,1633,1633,1633,1633,0
|
|
20240822,170400,25447246,1633,1633,1633,1633,0
|
|
20240822,170300,25447246,1633,1633,1633,1633,0
|
|
20240822,170200,25447246,1633,1633,1633,1633,0
|
|
20240822,170100,25447246,1633,1633,1633,1633,0
|
|
20240822,170000,25447246,1633,1633,1633,1633,249
|
|
20240822,165900,25447246,1633,1633,1633,1633,0
|
|
20240822,165800,25447246,1633,1633,1633,1633,0
|
|
20240822,165700,25447246,1633,1633,1633,1633,0
|
|
20240822,165600,25447246,1633,1633,1633,1633,0
|
|
20240822,165500,25447246,1633,1633,1633,1633,0
|
|
20240822,165400,25447246,1633,1633,1633,1633,0
|
|
20240822,165300,25447246,1633,1633,1633,1633,0
|
|
20240822,165200,25447246,1633,1633,1633,1633,0
|
|
20240822,165100,25447246,1633,1633,1633,1633,0
|
|
20240822,165000,25447246,1633,1633,1633,1633,0
|
|
20240822,164900,25447246,1633,1633,1633,1633,0
|
|
20240822,164800,25447246,1633,1633,1633,1633,0
|
|
20240822,164700,25447246,1633,1633,1633,1633,0
|
|
20240822,164600,25447246,1633,1633,1633,1633,0
|
|
20240822,164500,25447246,1633,1633,1633,1633,0
|
|
20240822,164400,25447246,1633,1633,1633,1633,0
|
|
20240822,164300,25447246,1633,1633,1633,1633,0
|
|
20240822,164200,25447246,1633,1633,1633,1633,0
|
|
20240822,164100,25447246,1633,1633,1633,1633,0
|
|
20240822,164000,25447246,1633,1633,1633,1633,0
|
|
20240822,163900,25447246,1633,1633,1633,1633,0
|
|
20240822,163800,25447246,1633,1633,1633,1633,0
|
|
20240822,163700,25447246,1633,1633,1633,1633,0
|
|
20240822,163600,25447246,1633,1633,1633,1633,0
|
|
20240822,163500,25447246,1633,1633,1633,1633,0
|
|
20240822,163400,25447246,1633,1633,1633,1633,0
|
|
20240822,163300,25447246,1633,1633,1633,1633,0
|
|
20240822,163200,25447246,1633,1633,1633,1633,0
|
|
20240822,163100,25447246,1633,1633,1633,1633,0
|
|
20240822,163000,25447246,1633,1633,1633,1633,249
|
|
20240822,162900,25447246,1633,1633,1633,1633,0
|
|
20240822,162800,25447246,1633,1633,1633,1633,0
|
|
20240822,162700,25447246,1633,1633,1633,1633,0
|
|
20240822,162600,25447246,1633,1633,1633,1633,0
|
|
20240822,162500,25447246,1633,1633,1633,1633,0
|
|
20240822,162400,25447246,1633,1633,1633,1633,0
|
|
20240822,162300,25447246,1633,1633,1633,1633,0
|
|
20240822,162200,25447246,1633,1633,1633,1633,0
|
|
20240822,162100,25447246,1633,1633,1633,1633,0
|
|
20240822,162000,25447246,1633,1633,1633,1633,0
|
|
20240822,161900,25447246,1633,1633,1633,1633,0
|
|
20240822,161800,25447246,1633,1633,1633,1633,0
|
|
20240822,161700,25447246,1633,1633,1633,1633,0
|
|
20240822,161600,25447246,1633,1633,1633,1633,0
|
|
20240822,161500,25447246,1633,1633,1633,1633,0
|
|
20240822,161400,25447246,1633,1633,1633,1633,0
|
|
20240822,161300,25447246,1633,1633,1633,1633,0
|
|
20240822,161200,25447246,1633,1633,1633,1633,0
|
|
20240822,161100,25447246,1633,1633,1633,1633,0
|
|
20240822,161000,25447246,1633,1633,1633,1633,0
|
|
20240822,160900,25447246,1633,1633,1633,1633,0
|
|
20240822,160800,25447246,1633,1633,1633,1633,0
|
|
20240822,160700,25447246,1633,1633,1633,1633,0
|
|
20240822,160600,25447246,1633,1633,1633,1633,0
|
|
20240822,160500,25447246,1633,1633,1633,1633,0
|
|
20240822,160400,25447246,1633,1633,1633,1633,0
|
|
20240822,160300,25447246,1633,1633,1633,1633,0
|
|
20240822,160200,25447246,1633,1633,1633,1633,0
|
|
20240822,160100,25447246,1633,1633,1633,1633,0
|
|
20240822,160000,25447246,1633,1633,1633,1633,249
|
|
20240822,155900,25447246,1633,1633,1633,1633,0
|
|
20240822,155800,25447246,1633,1633,1633,1633,0
|
|
20240822,155700,25447246,1633,1633,1633,1633,0
|
|
20240822,155600,25447246,1633,1633,1633,1633,0
|
|
20240822,155500,25447246,1633,1633,1633,1633,0
|
|
20240822,155400,25447246,1633,1633,1633,1633,0
|
|
20240822,155300,25447246,1633,1633,1633,1633,0
|
|
20240822,155200,25447246,1633,1633,1633,1633,0
|
|
20240822,155100,25447246,1633,1633,1633,1633,0
|
|
20240822,155000,25447246,1633,1633,1633,1633,0
|
|
20240822,154900,25447246,1633,1633,1633,1633,0
|
|
20240822,154800,25447246,1633,1633,1633,1633,0
|
|
20240822,154700,25447246,1633,1633,1633,1633,0
|
|
20240822,154600,25447246,1633,1633,1633,1633,0
|
|
20240822,154500,25447246,1633,1633,1633,1633,0
|
|
20240822,154400,25447246,1633,1633,1633,1633,0
|
|
20240822,154300,25447246,1633,1633,1633,1633,0
|
|
20240822,154200,25447246,1633,1633,1633,1633,0
|
|
20240822,154100,25447246,1633,1633,1633,1633,0
|
|
20240822,154000,25447246,1633,1633,1633,1633,0
|
|
20240822,153900,25447246,1633,1633,1633,1633,0
|
|
20240822,153800,25447246,1633,1633,1633,1633,0
|
|
20240822,153700,25447246,1633,1633,1633,1633,0
|
|
20240822,153600,25447246,1633,1633,1633,1633,0
|
|
20240822,153500,25447246,1633,1633,1633,1633,0
|
|
20240822,153400,25447246,1633,1633,1633,1633,0
|
|
20240822,153300,25447246,1633,1633,1633,1633,0
|
|
20240822,153200,25447246,1633,1633,1633,1633,0
|
|
20240822,153100,25447246,1633,1633,1633,1633,0
|
|
20240822,153000,25447246,1633,1633,1633,1633,498
|
|
20240822,152900,25040629,1633,1633,1633,1633,0
|
|
20240822,152800,25040629,1633,1633,1633,1633,0
|
|
20240822,152700,25040629,1633,1633,1633,1633,0
|
|
20240822,152600,25040629,1633,1633,1633,1633,0
|
|
20240822,152500,25040629,1633,1633,1633,1633,0
|
|
20240822,152400,25040629,1633,1633,1633,1633,0
|
|
20240822,152300,25040629,1633,1633,1633,1633,0
|
|
20240822,152200,25040629,1633,1633,1633,1633,0
|
|
20240822,152100,25040629,1633,1633,1633,1633,0
|
|
20240822,152000,25040629,1633,1633,1633,1633,0
|
|
20240822,151900,25040629,1633,1633,1633,1627,58
|
|
20240822,151800,24946209,1630,1629,1630,1629,4
|
|
20240822,151700,24939691,1632,1632,1632,1632,100
|
|
20240822,151600,24776491,1632,1632,1632,1632,0
|
|
20240822,151500,24776491,1632,1632,1632,1632,0
|
|
20240822,151400,24776491,1632,1632,1632,1632,0
|
|
20240822,151300,24776491,1632,1632,1632,1632,0
|
|
20240822,151200,24776491,1632,1627,1632,1622,174
|
|
20240822,151100,24493488,1633,1633,1633,1633,1
|
|
20240822,151000,24491855,1627,1627,1627,1627,6
|
|
20240822,150900,24482093,1627,1622,1627,1621,1596
|
|
20240822,150800,21893425,1627,1633,1633,1627,1721
|
|
20240822,150700,19089937,1632,1632,1632,1632,0
|
|
20240822,150600,19089937,1632,1632,1633,1632,437
|
|
20240822,150500,18376633,1622,1622,1622,1622,0
|
|
20240822,150400,18376633,1622,1622,1622,1622,0
|
|
20240822,150300,18376633,1622,1622,1622,1622,0
|
|
20240822,150200,18376633,1622,1622,1622,1622,0
|
|
20240822,150100,18376633,1622,1622,1622,1622,0
|
|
20240822,150000,18376633,1622,1622,1622,1622,0
|
|
20240822,145900,18376633,1622,1622,1622,1622,0
|
|
20240822,145800,18376633,1622,1622,1622,1622,0
|
|
20240822,145700,18376633,1622,1622,1622,1622,0
|
|
20240822,145600,18376633,1622,1622,1622,1622,0
|
|
20240822,145500,18376633,1622,1622,1622,1622,0
|
|
20240822,145400,18376633,1622,1622,1622,1622,0
|
|
20240822,145300,18376633,1622,1622,1622,1622,0
|
|
20240822,145200,18376633,1622,1622,1622,1622,0
|
|
20240822,145100,18376633,1622,1622,1622,1622,0
|
|
20240822,145000,18376633,1622,1622,1622,1622,0
|
|
20240822,144900,18376633,1622,1623,1623,1622,20
|
|
20240822,144800,18344176,1632,1632,1632,1632,0
|
|
20240822,144700,18344176,1632,1632,1632,1632,0
|
|
20240822,144600,18344176,1632,1632,1632,1632,0
|
|
20240822,144500,18344176,1632,1632,1632,1632,0
|
|
20240822,144400,18344176,1632,1632,1632,1632,0
|
|
20240822,144300,18344176,1632,1632,1632,1632,0
|
|
20240822,144200,18344176,1632,1632,1632,1632,0
|
|
20240822,144100,18344176,1632,1632,1632,1632,0
|
|
20240822,144000,18344176,1632,1632,1632,1632,0
|
|
20240822,143900,18344176,1632,1632,1632,1632,0
|
|
20240822,143800,18344176,1632,1632,1632,1632,0
|
|
20240822,143700,18344176,1632,1632,1632,1632,0
|
|
20240822,143600,18344176,1632,1632,1632,1632,0
|
|
20240822,143500,18344176,1632,1632,1632,1632,0
|
|
20240822,143400,18344176,1632,1632,1632,1632,0
|
|
20240822,143300,18344176,1632,1632,1632,1632,80
|
|
20240822,143200,18213616,1631,1631,1631,1631,125
|
|
20240822,143100,18009741,1622,1627,1627,1622,2068
|
|
20240822,143000,14653375,1631,1631,1631,1631,0
|
|
20240822,142900,14653375,1631,1631,1631,1631,0
|
|
20240822,142800,14653375,1631,1631,1631,1631,0
|
|
20240822,142700,14653375,1631,1631,1631,1631,0
|
|
20240822,142600,14653375,1631,1631,1631,1631,0
|
|
20240822,142500,14653375,1631,1631,1631,1631,0
|
|
20240822,142400,14653375,1631,1631,1631,1631,0
|
|
20240822,142300,14653375,1631,1631,1631,1631,0
|
|
20240822,142200,14653375,1631,1628,1631,1628,5
|
|
20240822,142100,14645226,1627,1627,1627,1627,0
|
|
20240822,142000,14645226,1627,1627,1627,1627,0
|
|
20240822,141900,14645226,1627,1627,1627,1627,0
|
|
20240822,141800,14645226,1627,1627,1627,1627,0
|
|
20240822,141700,14645226,1627,1627,1627,1627,0
|
|
20240822,141600,14645226,1627,1627,1627,1627,0
|
|
20240822,141500,14645226,1627,1627,1627,1627,0
|
|
20240822,141400,14645226,1627,1627,1627,1627,0
|
|
20240822,141300,14645226,1627,1627,1627,1627,0
|
|
20240822,141200,14645226,1627,1627,1627,1627,6
|
|
20240822,141100,14635464,1626,1626,1626,1626,0
|
|
20240822,141000,14635464,1626,1626,1626,1626,0
|
|
20240822,140900,14635464,1626,1626,1626,1626,0
|
|
20240822,140800,14635464,1626,1626,1626,1626,0
|
|
20240822,140700,14635464,1626,1627,1627,1626,3
|
|
20240822,140600,14630584,1627,1627,1627,1627,0
|
|
20240822,140500,14630584,1627,1627,1627,1627,0
|
|
20240822,140400,14630584,1627,1627,1627,1627,0
|
|
20240822,140300,14630584,1627,1627,1627,1627,0
|
|
20240822,140200,14630584,1627,1627,1627,1627,0
|
|
20240822,140100,14630584,1627,1627,1627,1627,0
|
|
20240822,140000,14630584,1627,1627,1627,1627,0
|
|
20240822,135900,14630584,1627,1627,1627,1627,1
|
|
20240822,135800,14628957,1631,1631,1631,1631,0
|
|
20240822,135700,14628957,1631,1631,1631,1631,0
|
|
20240822,135600,14628957,1631,1631,1631,1631,0
|
|
20240822,135500,14628957,1631,1631,1631,1631,0
|
|
20240822,135400,14628957,1631,1631,1631,1631,0
|
|
20240822,135300,14628957,1631,1631,1631,1631,0
|
|
20240822,135200,14628957,1631,1631,1631,1631,0
|
|
20240822,135100,14628957,1631,1631,1631,1631,0
|
|
20240822,135000,14628957,1631,1631,1631,1631,0
|
|
20240822,134900,14628957,1631,1631,1631,1631,0
|
|
20240822,134800,14628957,1631,1631,1631,1631,0
|
|
20240822,134700,14628957,1631,1631,1631,1631,0
|
|
20240822,134600,14628957,1631,1631,1631,1631,0
|
|
20240822,134500,14628957,1631,1631,1631,1631,0
|
|
20240822,134400,14628957,1631,1631,1631,1631,0
|
|
20240822,134300,14628957,1631,1631,1631,1631,0
|
|
20240822,134200,14628957,1631,1631,1631,1631,0
|
|
20240822,134100,14628957,1631,1631,1631,1631,1
|
|
20240822,134000,14627326,1622,1622,1622,1622,0
|
|
20240822,133900,14627326,1622,1622,1622,1622,0
|
|
20240822,133800,14627326,1622,1624,1624,1622,3
|
|
20240822,133700,14622457,1625,1625,1625,1625,0
|
|
20240822,133600,14622457,1625,1625,1625,1625,0
|
|
20240822,133500,14622457,1625,1625,1625,1625,50
|
|
20240822,133400,14541207,1625,1625,1625,1625,0
|
|
20240822,133300,14541207,1625,1625,1625,1625,0
|
|
20240822,133200,14541207,1625,1625,1625,1625,0
|
|
20240822,133100,14541207,1625,1625,1625,1625,0
|
|
20240822,133000,14541207,1625,1625,1625,1625,0
|
|
20240822,132900,14541207,1625,1625,1625,1625,0
|
|
20240822,132800,14541207,1625,1625,1625,1625,0
|
|
20240822,132700,14541207,1625,1625,1625,1625,0
|
|
20240822,132600,14541207,1625,1625,1625,1625,0
|
|
20240822,132500,14541207,1625,1625,1625,1625,0
|
|
20240822,132400,14541207,1625,1625,1625,1625,0
|
|
20240822,132300,14541207,1625,1625,1625,1625,0
|
|
20240822,132200,14541207,1625,1625,1625,1625,0
|
|
20240822,132100,14541207,1625,1625,1625,1625,0
|
|
20240822,132000,14541207,1625,1625,1625,1625,1
|
|
20240822,131900,14539582,1631,1631,1631,1631,0
|
|
20240822,131800,14539582,1631,1631,1631,1631,0
|
|
20240822,131700,14539582,1631,1631,1631,1631,0
|
|
20240822,131600,14539582,1631,1631,1631,1631,0
|
|
20240822,131500,14539582,1631,1631,1631,1631,0
|
|
20240822,131400,14539582,1631,1631,1631,1631,0
|
|
20240822,131300,14539582,1631,1631,1631,1631,0
|
|
20240822,131200,14539582,1631,1631,1631,1631,0
|
|
20240822,131100,14539582,1631,1631,1631,1631,0
|
|
20240822,131000,14539582,1631,1631,1631,1631,0
|
|
20240822,130900,14539582,1631,1631,1631,1631,0
|
|
20240822,130800,14539582,1631,1631,1631,1631,0
|
|
20240822,130700,14539582,1631,1631,1631,1631,0
|
|
20240822,130600,14539582,1631,1631,1631,1631,0
|
|
20240822,130500,14539582,1631,1631,1631,1631,0
|
|
20240822,130400,14539582,1631,1631,1631,1631,0
|
|
20240822,130300,14539582,1631,1631,1631,1631,0
|
|
20240822,130200,14539582,1631,1631,1631,1631,0
|
|
20240822,130100,14539582,1631,1631,1631,1631,1
|
|
20240822,130000,14537951,1631,1631,1631,1631,0
|
|
20240822,125900,14537951,1631,1631,1631,1631,0
|
|
20240822,125800,14537951,1631,1631,1631,1631,0
|
|
20240822,125700,14537951,1631,1631,1631,1631,0
|
|
20240822,125600,14537951,1631,1631,1631,1631,0
|
|
20240822,125500,14537951,1631,1631,1631,1631,0
|
|
20240822,125400,14537951,1631,1631,1631,1631,0
|
|
20240822,125300,14537951,1631,1631,1631,1631,0
|
|
20240822,125200,14537951,1631,1622,1631,1622,610
|
|
20240822,125100,13548441,1622,1622,1622,1622,0
|
|
20240822,125000,13548441,1622,1622,1622,1622,0
|
|
20240822,124900,13548441,1622,1622,1622,1622,0
|
|
20240822,124800,13548441,1622,1622,1622,1622,0
|
|
20240822,124700,13548441,1622,1622,1622,1622,680
|
|
20240822,124600,12445481,1623,1623,1623,1623,0
|
|
20240822,124500,12445481,1623,1623,1623,1623,0
|
|
20240822,124400,12445481,1623,1623,1623,1623,0
|
|
20240822,124300,12445481,1623,1623,1623,1623,0
|
|
20240822,124200,12445481,1623,1623,1623,1623,0
|
|
20240822,124100,12445481,1623,1623,1623,1623,0
|
|
20240822,124000,12445481,1623,1623,1623,1623,0
|
|
20240822,123900,12445481,1623,1623,1623,1623,0
|
|
20240822,123800,12445481,1623,1623,1623,1623,0
|
|
20240822,123700,12445481,1623,1623,1623,1623,50
|
|
20240822,123600,12364331,1623,1623,1623,1623,0
|
|
20240822,123500,12364331,1623,1623,1623,1623,0
|
|
20240822,123400,12364331,1623,1623,1623,1623,0
|
|
20240822,123300,12364331,1623,1623,1623,1623,0
|
|
20240822,123200,12364331,1623,1623,1623,1623,0
|
|
20240822,123100,12364331,1623,1623,1623,1623,0
|
|
20240822,123000,12364331,1623,1623,1623,1623,0
|
|
20240822,122900,12364331,1623,1623,1623,1623,0
|
|
20240822,122800,12364331,1623,1623,1623,1623,0
|
|
20240822,122700,12364331,1623,1623,1623,1623,0
|
|
20240822,122600,12364331,1623,1623,1623,1623,0
|
|
20240822,122500,12364331,1623,1623,1623,1623,0
|
|
20240822,122400,12364331,1623,1623,1623,1623,0
|
|
20240822,122300,12364331,1623,1623,1623,1623,4
|
|
20240822,122200,12357839,1633,1633,1633,1633,0
|
|
20240822,122100,12357839,1633,1633,1633,1633,0
|
|
20240822,122000,12357839,1633,1633,1633,1633,0
|
|
20240822,121900,12357839,1633,1633,1633,1633,0
|
|
20240822,121800,12357839,1633,1633,1633,1633,0
|
|
20240822,121700,12357839,1633,1633,1633,1633,0
|
|
20240822,121600,12357839,1633,1633,1633,1633,0
|
|
20240822,121500,12357839,1633,1633,1633,1633,0
|
|
20240822,121400,12357839,1633,1633,1633,1633,0
|
|
20240822,121300,12357839,1633,1633,1633,1633,0
|
|
20240822,121200,12357839,1633,1633,1633,1633,0
|
|
20240822,121100,12357839,1633,1633,1633,1633,0
|
|
20240822,121000,12357839,1633,1633,1633,1633,0
|
|
20240822,120900,12357839,1633,1633,1633,1633,0
|
|
20240822,120800,12357839,1633,1633,1633,1633,0
|
|
20240822,120700,12357839,1633,1633,1633,1633,0
|
|
20240822,120600,12357839,1633,1633,1633,1633,0
|
|
20240822,120500,12357839,1633,1633,1633,1633,0
|
|
20240822,120400,12357839,1633,1633,1633,1633,0
|
|
20240822,120300,12357839,1633,1633,1633,1633,0
|
|
20240822,120200,12357839,1633,1633,1633,1633,0
|
|
20240822,120100,12357839,1633,1633,1633,1633,0
|
|
20240822,120000,12357839,1633,1633,1633,1633,0
|
|
20240822,115900,12357839,1633,1633,1633,1633,0
|
|
20240822,115800,12357839,1633,1633,1633,1633,0
|
|
20240822,115700,12357839,1633,1633,1633,1633,0
|
|
20240822,115600,12357839,1633,1633,1633,1633,0
|
|
20240822,115500,12357839,1633,1633,1633,1633,0
|
|
20240822,115400,12357839,1633,1633,1633,1633,0
|
|
20240822,115300,12357839,1633,1633,1633,1633,0
|
|
20240822,115200,12357839,1633,1633,1633,1633,0
|
|
20240822,115100,12357839,1633,1633,1633,1633,0
|
|
20240822,115000,12357839,1633,1633,1633,1633,0
|
|
20240822,114900,12357839,1633,1633,1633,1633,0
|
|
20240822,114800,12357839,1633,1633,1633,1633,0
|
|
20240822,114700,12357839,1633,1633,1633,1633,0
|
|
20240822,114600,12357839,1633,1633,1633,1633,0
|
|
20240822,114500,12357839,1633,1633,1633,1633,0
|
|
20240822,114400,12357839,1633,1633,1633,1633,0
|
|
20240822,114300,12357839,1633,1633,1633,1633,0
|
|
20240822,114200,12357839,1633,1633,1633,1633,0
|
|
20240822,114100,12357839,1633,1633,1633,1633,0
|
|
20240822,114000,12357839,1633,1633,1633,1633,0
|
|
20240822,113900,12357839,1633,1633,1633,1633,0
|
|
20240822,113800,12357839,1633,1633,1633,1633,0
|
|
20240822,113700,12357839,1633,1633,1633,1633,0
|
|
20240822,113600,12357839,1633,1633,1633,1633,0
|
|
20240822,113500,12357839,1633,1633,1633,1633,0
|
|
20240822,113400,12357839,1633,1633,1633,1633,0
|
|
20240822,113300,12357839,1633,1633,1633,1633,0
|
|
20240822,113200,12357839,1633,1633,1633,1633,0
|
|
20240822,113100,12357839,1633,1633,1633,1633,0
|
|
20240822,113000,12357839,1633,1633,1633,1633,0
|
|
20240822,112900,12357839,1633,1633,1633,1633,0
|
|
20240822,112800,12357839,1633,1633,1633,1633,0
|
|
20240822,112700,12357839,1633,1633,1633,1633,0
|
|
20240822,112600,12357839,1633,1633,1633,1633,0
|
|
20240822,112500,12357839,1633,1633,1633,1633,0
|
|
20240822,112400,12357839,1633,1633,1633,1633,0
|
|
20240822,112300,12357839,1633,1633,1633,1633,0
|
|
20240822,112200,12357839,1633,1633,1633,1633,0
|
|
20240822,112100,12357839,1633,1633,1633,1633,0
|
|
20240822,112000,12357839,1633,1633,1633,1633,0
|
|
20240822,111900,12357839,1633,1633,1633,1633,0
|
|
20240822,111800,12357839,1633,1633,1633,1633,0
|
|
20240822,111700,12357839,1633,1633,1633,1633,0
|
|
20240822,111600,12357839,1633,1633,1633,1633,0
|
|
20240822,111500,12357839,1633,1633,1633,1633,0
|
|
20240822,111400,12357839,1633,1633,1633,1633,0
|
|
20240822,111300,12357839,1633,1633,1633,1633,0
|
|
20240822,111200,12357839,1633,1633,1633,1633,0
|
|
20240822,111100,12357839,1633,1633,1633,1633,0
|
|
20240822,111000,12357839,1633,1633,1633,1633,0
|
|
20240822,110900,12357839,1633,1633,1633,1633,0
|
|
20240822,110800,12357839,1633,1633,1633,1633,0
|
|
20240822,110700,12357839,1633,1633,1633,1633,0
|
|
20240822,110600,12357839,1633,1633,1633,1633,0
|
|
20240822,110500,12357839,1633,1632,1633,1632,8
|
|
20240822,110400,12344776,1616,1616,1616,1616,0
|
|
20240822,110300,12344776,1616,1616,1616,1616,1
|
|
20240822,110200,12343160,1630,1619,1630,1615,2012
|
|
20240822,110100,9064723,1625,1625,1625,1625,0
|
|
20240822,110000,9064723,1625,1625,1625,1625,0
|
|
20240822,105900,9064723,1625,1625,1625,1625,0
|
|
20240822,105800,9064723,1625,1625,1625,1625,0
|
|
20240822,105700,9064723,1625,1625,1625,1625,10
|
|
20240822,105600,9048473,1625,1625,1625,1625,10
|
|
20240822,105500,9032223,1625,1625,1625,1625,2000
|
|
20240822,105400,5782223,1627,1627,1627,1627,0
|
|
20240822,105300,5782223,1627,1627,1627,1627,0
|
|
20240822,105200,5782223,1627,1627,1627,1627,0
|
|
20240822,105100,5782223,1627,1627,1627,1627,0
|
|
20240822,105000,5782223,1627,1627,1627,1627,1
|
|
20240822,104900,5780596,1628,1628,1628,1628,0
|
|
20240822,104800,5780596,1628,1628,1628,1628,0
|
|
20240822,104700,5780596,1628,1628,1628,1628,0
|
|
20240822,104600,5780596,1628,1628,1628,1628,0
|
|
20240822,104500,5780596,1628,1628,1628,1628,0
|
|
20240822,104400,5780596,1628,1628,1628,1628,0
|
|
20240822,104300,5780596,1628,1628,1628,1628,0
|
|
20240822,104200,5780596,1628,1628,1628,1628,0
|
|
20240822,104100,5780596,1628,1628,1628,1628,0
|
|
20240822,104000,5780596,1628,1628,1628,1628,1
|
|
20240822,103900,5778968,1620,1620,1620,1620,0
|
|
20240822,103800,5778968,1620,1620,1620,1620,0
|
|
20240822,103700,5778968,1620,1620,1620,1620,0
|
|
20240822,103600,5778968,1620,1620,1620,1620,0
|
|
20240822,103500,5778968,1620,1620,1620,1620,0
|
|
20240822,103400,5778968,1620,1620,1620,1620,0
|
|
20240822,103300,5778968,1620,1620,1620,1620,0
|
|
20240822,103200,5778968,1620,1622,1622,1620,100
|
|
20240822,103100,5616834,1622,1622,1622,1622,0
|
|
20240822,103000,5616834,1622,1622,1622,1622,0
|
|
20240822,102900,5616834,1622,1622,1622,1622,0
|
|
20240822,102800,5616834,1622,1622,1622,1622,0
|
|
20240822,102700,5616834,1622,1622,1622,1622,0
|
|
20240822,102600,5616834,1622,1622,1622,1622,0
|
|
20240822,102500,5616834,1622,1622,1622,1622,0
|
|
20240822,102400,5616834,1622,1622,1622,1622,0
|
|
20240822,102300,5616834,1622,1622,1622,1622,1
|
|
20240822,102200,5615212,1622,1622,1622,1622,0
|
|
20240822,102100,5615212,1622,1622,1622,1622,0
|
|
20240822,102000,5615212,1622,1622,1622,1622,0
|
|
20240822,101900,5615212,1622,1623,1623,1622,1000
|
|
20240822,101800,3992702,1628,1628,1628,1628,0
|
|
20240822,101700,3992702,1628,1628,1628,1628,0
|
|
20240822,101600,3992702,1628,1628,1628,1628,0
|
|
20240822,101500,3992702,1628,1628,1628,1628,0
|
|
20240822,101400,3992702,1628,1628,1628,1628,0
|
|
20240822,101300,3992702,1628,1628,1628,1628,0
|
|
20240822,101200,3992702,1628,1628,1628,1628,0
|
|
20240822,101100,3992702,1628,1628,1628,1628,0
|
|
20240822,101000,3992702,1628,1628,1628,1628,0
|
|
20240822,100900,3992702,1628,1628,1628,1628,0
|
|
20240822,100800,3992702,1628,1628,1628,1628,0
|
|
20240822,100700,3992702,1628,1628,1628,1628,0
|
|
20240822,100600,3992702,1628,1628,1628,1628,100
|
|
20240822,100500,3829902,1628,1628,1628,1628,0
|
|
20240822,100400,3829902,1628,1628,1628,1628,75
|
|
20240822,100300,3707802,1628,1628,1628,1628,0
|
|
20240822,100200,3707802,1628,1628,1628,1628,0
|
|
20240822,100100,3707802,1628,1628,1628,1628,0
|
|
20240822,100000,3707802,1628,1628,1628,1628,0
|
|
20240822,095900,3707802,1628,1628,1628,1628,0
|
|
20240822,095800,3707802,1628,1628,1628,1628,10
|
|
20240822,095700,3691522,1623,1623,1623,1623,0
|
|
20240822,095600,3691522,1623,1623,1623,1623,0
|
|
20240822,095500,3691522,1623,1623,1623,1623,0
|
|
20240822,095400,3691522,1623,1626,1626,1623,200
|
|
20240822,095300,3366520,1628,1628,1628,1628,0
|
|
20240822,095200,3366520,1628,1628,1628,1628,0
|
|
20240822,095100,3366520,1628,1628,1628,1628,0
|
|
20240822,095000,3366520,1628,1628,1628,1628,0
|
|
20240822,094900,3366520,1628,1628,1628,1628,0
|
|
20240822,094800,3366520,1628,1628,1628,1628,0
|
|
20240822,094700,3366520,1628,1628,1628,1628,0
|
|
20240822,094600,3366520,1628,1628,1628,1628,0
|
|
20240822,094500,3366520,1628,1628,1628,1628,0
|
|
20240822,094400,3366520,1628,1628,1628,1628,0
|
|
20240822,094300,3366520,1628,1628,1628,1628,0
|
|
20240822,094200,3366520,1628,1628,1628,1628,0
|
|
20240822,094100,3366520,1628,1628,1628,1628,0
|
|
20240822,094000,3366520,1628,1628,1628,1628,0
|
|
20240822,093900,3366520,1628,1628,1628,1628,0
|
|
20240822,093800,3366520,1628,1628,1628,1628,0
|
|
20240822,093700,3366520,1628,1628,1628,1628,2
|
|
20240822,093600,3363264,1627,1627,1627,1627,0
|
|
20240822,093500,3363264,1627,1627,1627,1627,0
|
|
20240822,093400,3363264,1627,1627,1627,1627,0
|
|
20240822,093300,3363264,1627,1627,1627,1627,0
|
|
20240822,093200,3363264,1627,1627,1627,1627,0
|
|
20240822,093100,3363264,1627,1627,1627,1627,0
|
|
20240822,093000,3363264,1627,1627,1627,1627,0
|
|
20240822,092900,3363264,1627,1627,1627,1627,2
|
|
20240822,092800,3360010,1629,1629,1629,1629,0
|
|
20240822,092700,3360010,1629,1629,1629,1629,3
|
|
20240822,092600,3355123,1629,1629,1629,1629,3
|
|
20240822,092500,3350236,1628,1629,1629,1628,89
|
|
20240822,092400,3205262,1630,1630,1630,1630,0
|
|
20240822,092300,3205262,1630,1630,1630,1630,0
|
|
20240822,092200,3205262,1630,1630,1630,1630,72
|
|
20240822,092100,3087902,1630,1630,1630,1630,0
|
|
20240822,092000,3087902,1630,1630,1630,1630,0
|
|
20240822,091900,3087902,1630,1630,1630,1630,0
|
|
20240822,091800,3087902,1630,1630,1630,1630,100
|
|
20240822,091700,2924902,1630,1630,1630,1630,100
|
|
20240822,091600,2761902,1633,1633,1633,1633,0
|
|
20240822,091500,2761902,1633,1633,1633,1633,140
|
|
20240822,091400,2533282,1633,1633,1633,1633,0
|
|
20240822,091300,2533282,1633,1631,1633,1631,335
|
|
20240822,091200,1986627,1631,1631,1631,1631,0
|
|
20240822,091100,1986627,1631,1631,1631,1631,0
|
|
20240822,091000,1986627,1631,1631,1631,1631,0
|
|
20240822,090900,1986627,1631,1631,1631,1631,0
|
|
20240822,090800,1986627,1631,1631,1631,1631,1149
|
|
20240822,090700,112608,1632,1632,1632,1632,0
|
|
20240822,090600,112608,1632,1632,1632,1632,1
|
|
20240822,090500,110976,1632,1632,1632,1632,0
|
|
20240822,090400,110976,1632,1632,1632,1632,0
|
|
20240822,090300,110976,1632,1632,1632,1632,0
|
|
20240822,090200,110976,1632,1632,1632,1632,0
|
|
20240822,090100,110976,1632,1632,1632,1632,0
|
|
20240822,090000,110976,1632,1632,1632,1632,68
|