573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183000,17104746,1631,1631,1631,1631,58
|
|
20240823,182900,17104746,1631,1631,1631,1631,0
|
|
20240823,182800,17104746,1631,1631,1631,1631,0
|
|
20240823,182700,17104746,1631,1631,1631,1631,0
|
|
20240823,182600,17104746,1631,1631,1631,1631,0
|
|
20240823,182500,17104746,1631,1631,1631,1631,0
|
|
20240823,182400,17104746,1631,1631,1631,1631,0
|
|
20240823,182300,17104746,1631,1631,1631,1631,0
|
|
20240823,182200,17104746,1631,1631,1631,1631,0
|
|
20240823,182100,17104746,1631,1631,1631,1631,0
|
|
20240823,182000,17104746,1631,1631,1631,1631,0
|
|
20240823,181900,17104746,1631,1631,1631,1631,0
|
|
20240823,181800,17104746,1631,1631,1631,1631,0
|
|
20240823,181700,17104746,1631,1631,1631,1631,0
|
|
20240823,181600,17104746,1631,1631,1631,1631,0
|
|
20240823,181500,17104746,1631,1631,1631,1631,0
|
|
20240823,181400,17104746,1631,1631,1631,1631,0
|
|
20240823,181300,17104746,1631,1631,1631,1631,0
|
|
20240823,181200,17104746,1631,1631,1631,1631,0
|
|
20240823,181100,17104746,1631,1631,1631,1631,0
|
|
20240823,181000,17104746,1631,1631,1631,1631,0
|
|
20240823,180900,17104746,1631,1631,1631,1631,0
|
|
20240823,180800,17104746,1631,1631,1631,1631,0
|
|
20240823,180700,17104746,1631,1631,1631,1631,0
|
|
20240823,180600,17104746,1631,1631,1631,1631,0
|
|
20240823,180500,17104746,1631,1631,1631,1631,0
|
|
20240823,180400,17104746,1631,1631,1631,1631,0
|
|
20240823,180300,17104746,1631,1631,1631,1631,0
|
|
20240823,180200,17104746,1631,1631,1631,1631,0
|
|
20240823,180100,17104746,1631,1631,1631,1631,0
|
|
20240823,180000,17104746,1631,1631,1631,1631,58
|
|
20240823,175900,17104746,1631,1631,1631,1631,0
|
|
20240823,175800,17104746,1631,1631,1631,1631,0
|
|
20240823,175700,17104746,1631,1631,1631,1631,0
|
|
20240823,175600,17104746,1631,1631,1631,1631,0
|
|
20240823,175500,17104746,1631,1631,1631,1631,0
|
|
20240823,175400,17104746,1631,1631,1631,1631,0
|
|
20240823,175300,17104746,1631,1631,1631,1631,0
|
|
20240823,175200,17104746,1631,1631,1631,1631,0
|
|
20240823,175100,17104746,1631,1631,1631,1631,0
|
|
20240823,175000,17104746,1631,1631,1631,1631,0
|
|
20240823,174900,17104746,1631,1631,1631,1631,0
|
|
20240823,174800,17104746,1631,1631,1631,1631,0
|
|
20240823,174700,17104746,1631,1631,1631,1631,0
|
|
20240823,174600,17104746,1631,1631,1631,1631,0
|
|
20240823,174500,17104746,1631,1631,1631,1631,0
|
|
20240823,174400,17104746,1631,1631,1631,1631,0
|
|
20240823,174300,17104746,1631,1631,1631,1631,0
|
|
20240823,174200,17104746,1631,1631,1631,1631,0
|
|
20240823,174100,17104746,1631,1631,1631,1631,0
|
|
20240823,174000,17104746,1631,1631,1631,1631,0
|
|
20240823,173900,17104746,1631,1631,1631,1631,0
|
|
20240823,173800,17104746,1631,1631,1631,1631,0
|
|
20240823,173700,17104746,1631,1631,1631,1631,0
|
|
20240823,173600,17104746,1631,1631,1631,1631,0
|
|
20240823,173500,17104746,1631,1631,1631,1631,0
|
|
20240823,173400,17104746,1631,1631,1631,1631,0
|
|
20240823,173300,17104746,1631,1631,1631,1631,0
|
|
20240823,173200,17104746,1631,1631,1631,1631,0
|
|
20240823,173100,17104746,1631,1631,1631,1631,0
|
|
20240823,173000,17104746,1631,1631,1631,1631,58
|
|
20240823,172900,17104746,1631,1631,1631,1631,0
|
|
20240823,172800,17104746,1631,1631,1631,1631,0
|
|
20240823,172700,17104746,1631,1631,1631,1631,0
|
|
20240823,172600,17104746,1631,1631,1631,1631,0
|
|
20240823,172500,17104746,1631,1631,1631,1631,0
|
|
20240823,172400,17104746,1631,1631,1631,1631,0
|
|
20240823,172300,17104746,1631,1631,1631,1631,0
|
|
20240823,172200,17104746,1631,1631,1631,1631,0
|
|
20240823,172100,17104746,1631,1631,1631,1631,0
|
|
20240823,172000,17104746,1631,1631,1631,1631,0
|
|
20240823,171900,17104746,1631,1631,1631,1631,0
|
|
20240823,171800,17104746,1631,1631,1631,1631,0
|
|
20240823,171700,17104746,1631,1631,1631,1631,0
|
|
20240823,171600,17104746,1631,1631,1631,1631,0
|
|
20240823,171500,17104746,1631,1631,1631,1631,0
|
|
20240823,171400,17104746,1631,1631,1631,1631,0
|
|
20240823,171300,17104746,1631,1631,1631,1631,0
|
|
20240823,171200,17104746,1631,1631,1631,1631,0
|
|
20240823,171100,17104746,1631,1631,1631,1631,0
|
|
20240823,171000,17104746,1631,1631,1631,1631,0
|
|
20240823,170900,17104746,1631,1631,1631,1631,0
|
|
20240823,170800,17104746,1631,1631,1631,1631,0
|
|
20240823,170700,17104746,1631,1631,1631,1631,0
|
|
20240823,170600,17104746,1631,1631,1631,1631,0
|
|
20240823,170500,17104746,1631,1631,1631,1631,0
|
|
20240823,170400,17104746,1631,1631,1631,1631,0
|
|
20240823,170300,17104746,1631,1631,1631,1631,0
|
|
20240823,170200,17104746,1631,1631,1631,1631,0
|
|
20240823,170100,17104746,1631,1631,1631,1631,0
|
|
20240823,170000,17104746,1631,1631,1631,1631,58
|
|
20240823,165900,17104746,1631,1631,1631,1631,0
|
|
20240823,165800,17104746,1631,1631,1631,1631,0
|
|
20240823,165700,17104746,1631,1631,1631,1631,0
|
|
20240823,165600,17104746,1631,1631,1631,1631,0
|
|
20240823,165500,17104746,1631,1631,1631,1631,0
|
|
20240823,165400,17104746,1631,1631,1631,1631,0
|
|
20240823,165300,17104746,1631,1631,1631,1631,0
|
|
20240823,165200,17104746,1631,1631,1631,1631,0
|
|
20240823,165100,17104746,1631,1631,1631,1631,0
|
|
20240823,165000,17104746,1631,1631,1631,1631,0
|
|
20240823,164900,17104746,1631,1631,1631,1631,0
|
|
20240823,164800,17104746,1631,1631,1631,1631,0
|
|
20240823,164700,17104746,1631,1631,1631,1631,0
|
|
20240823,164600,17104746,1631,1631,1631,1631,0
|
|
20240823,164500,17104746,1631,1631,1631,1631,0
|
|
20240823,164400,17104746,1631,1631,1631,1631,0
|
|
20240823,164300,17104746,1631,1631,1631,1631,0
|
|
20240823,164200,17104746,1631,1631,1631,1631,0
|
|
20240823,164100,17104746,1631,1631,1631,1631,0
|
|
20240823,164000,17104746,1631,1631,1631,1631,0
|
|
20240823,163900,17104746,1631,1631,1631,1631,0
|
|
20240823,163800,17104746,1631,1631,1631,1631,0
|
|
20240823,163700,17104746,1631,1631,1631,1631,0
|
|
20240823,163600,17104746,1631,1631,1631,1631,0
|
|
20240823,163500,17104746,1631,1631,1631,1631,0
|
|
20240823,163400,17104746,1631,1631,1631,1631,0
|
|
20240823,163300,17104746,1631,1631,1631,1631,0
|
|
20240823,163200,17104746,1631,1631,1631,1631,0
|
|
20240823,163100,17104746,1631,1631,1631,1631,0
|
|
20240823,163000,17104746,1631,1631,1631,1631,58
|
|
20240823,162900,17104746,1631,1631,1631,1631,0
|
|
20240823,162800,17104746,1631,1631,1631,1631,0
|
|
20240823,162700,17104746,1631,1631,1631,1631,0
|
|
20240823,162600,17104746,1631,1631,1631,1631,0
|
|
20240823,162500,17104746,1631,1631,1631,1631,0
|
|
20240823,162400,17104746,1631,1631,1631,1631,0
|
|
20240823,162300,17104746,1631,1631,1631,1631,0
|
|
20240823,162200,17104746,1631,1631,1631,1631,0
|
|
20240823,162100,17104746,1631,1631,1631,1631,0
|
|
20240823,162000,17104746,1631,1631,1631,1631,0
|
|
20240823,161900,17104746,1631,1631,1631,1631,0
|
|
20240823,161800,17104746,1631,1631,1631,1631,0
|
|
20240823,161700,17104746,1631,1631,1631,1631,0
|
|
20240823,161600,17104746,1631,1631,1631,1631,0
|
|
20240823,161500,17104746,1631,1631,1631,1631,0
|
|
20240823,161400,17104746,1631,1631,1631,1631,0
|
|
20240823,161300,17104746,1631,1631,1631,1631,0
|
|
20240823,161200,17104746,1631,1631,1631,1631,0
|
|
20240823,161100,17104746,1631,1631,1631,1631,0
|
|
20240823,161000,17104746,1631,1631,1631,1631,0
|
|
20240823,160900,17104746,1631,1631,1631,1631,0
|
|
20240823,160800,17104746,1631,1631,1631,1631,0
|
|
20240823,160700,17104746,1631,1631,1631,1631,0
|
|
20240823,160600,17104746,1631,1631,1631,1631,0
|
|
20240823,160500,17104746,1631,1631,1631,1631,0
|
|
20240823,160400,17104746,1631,1631,1631,1631,0
|
|
20240823,160300,17104746,1631,1631,1631,1631,0
|
|
20240823,160200,17104746,1631,1631,1631,1631,0
|
|
20240823,160100,17104746,1631,1631,1631,1631,0
|
|
20240823,160000,17104746,1631,1631,1631,1631,58
|
|
20240823,155900,17104746,1631,1631,1631,1631,0
|
|
20240823,155800,17104746,1631,1631,1631,1631,0
|
|
20240823,155700,17104746,1631,1631,1631,1631,0
|
|
20240823,155600,17104746,1631,1631,1631,1631,0
|
|
20240823,155500,17104746,1631,1631,1631,1631,0
|
|
20240823,155400,17104746,1631,1631,1631,1631,0
|
|
20240823,155300,17104746,1631,1631,1631,1631,0
|
|
20240823,155200,17104746,1631,1631,1631,1631,0
|
|
20240823,155100,17104746,1631,1631,1631,1631,0
|
|
20240823,155000,17104746,1631,1631,1631,1631,0
|
|
20240823,154900,17104746,1631,1631,1631,1631,0
|
|
20240823,154800,17104746,1631,1631,1631,1631,0
|
|
20240823,154700,17104746,1631,1631,1631,1631,0
|
|
20240823,154600,17104746,1631,1631,1631,1631,0
|
|
20240823,154500,17104746,1631,1631,1631,1631,0
|
|
20240823,154400,17104746,1631,1631,1631,1631,0
|
|
20240823,154300,17104746,1631,1631,1631,1631,0
|
|
20240823,154200,17104746,1631,1631,1631,1631,0
|
|
20240823,154100,17104746,1631,1631,1631,1631,0
|
|
20240823,154000,17104746,1631,1631,1631,1631,0
|
|
20240823,153900,17104746,1631,1631,1631,1631,0
|
|
20240823,153800,17104746,1631,1631,1631,1631,0
|
|
20240823,153700,17104746,1631,1631,1631,1631,0
|
|
20240823,153600,17104746,1631,1631,1631,1631,0
|
|
20240823,153500,17104746,1631,1631,1631,1631,0
|
|
20240823,153400,17104746,1631,1631,1631,1631,0
|
|
20240823,153300,17104746,1631,1631,1631,1631,0
|
|
20240823,153200,17104746,1631,1631,1631,1631,0
|
|
20240823,153100,17104746,1631,1631,1631,1631,0
|
|
20240823,153000,17104746,1631,1631,1631,1631,116
|
|
20240823,152900,17010148,1630,1630,1630,1630,0
|
|
20240823,152800,17010148,1630,1630,1630,1630,0
|
|
20240823,152700,17010148,1630,1630,1630,1630,0
|
|
20240823,152600,17010148,1630,1630,1630,1630,0
|
|
20240823,152500,17010148,1630,1630,1630,1630,0
|
|
20240823,152400,17010148,1630,1630,1630,1630,0
|
|
20240823,152300,17010148,1630,1630,1630,1630,0
|
|
20240823,152200,17010148,1630,1630,1630,1630,0
|
|
20240823,152100,17010148,1630,1630,1630,1630,0
|
|
20240823,152000,17010148,1630,1630,1630,1630,0
|
|
20240823,151900,17010148,1630,1630,1630,1629,18
|
|
20240823,151800,16980809,1630,1629,1630,1629,2
|
|
20240823,151700,16977550,1621,1621,1621,1621,1
|
|
20240823,151600,16975929,1631,1631,1631,1631,0
|
|
20240823,151500,16975929,1631,1631,1631,1631,0
|
|
20240823,151400,16975929,1631,1631,1631,1631,0
|
|
20240823,151300,16975929,1631,1631,1631,1631,0
|
|
20240823,151200,16975929,1631,1631,1631,1631,1
|
|
20240823,151100,16974298,1621,1621,1621,1621,0
|
|
20240823,151000,16974298,1621,1621,1621,1621,0
|
|
20240823,150900,16974298,1621,1621,1621,1621,0
|
|
20240823,150800,16974298,1621,1621,1621,1621,0
|
|
20240823,150700,16974298,1621,1621,1621,1621,0
|
|
20240823,150600,16974298,1621,1621,1621,1621,4
|
|
20240823,150500,16967814,1631,1631,1631,1631,0
|
|
20240823,150400,16967814,1631,1631,1631,1631,0
|
|
20240823,150300,16967814,1631,1631,1631,1631,0
|
|
20240823,150200,16967814,1631,1631,1631,1631,1
|
|
20240823,150100,16966183,1634,1634,1634,1634,0
|
|
20240823,150000,16966183,1634,1634,1634,1634,0
|
|
20240823,145900,16966183,1634,1634,1634,1634,0
|
|
20240823,145800,16966183,1634,1634,1634,1634,0
|
|
20240823,145700,16966183,1634,1634,1634,1634,0
|
|
20240823,145600,16966183,1634,1634,1634,1634,0
|
|
20240823,145500,16966183,1634,1634,1634,1634,0
|
|
20240823,145400,16966183,1634,1630,1634,1630,20
|
|
20240823,145300,16933549,1629,1621,1629,1621,186
|
|
20240823,145200,16632003,1621,1621,1621,1621,0
|
|
20240823,145100,16632003,1621,1621,1621,1621,350
|
|
20240823,145000,16064653,1621,1621,1621,1621,150
|
|
20240823,144900,15821503,1621,1621,1621,1621,0
|
|
20240823,144800,15821503,1621,1621,1621,1621,0
|
|
20240823,144700,15821503,1621,1621,1621,1621,0
|
|
20240823,144600,15821503,1621,1621,1621,1621,0
|
|
20240823,144500,15821503,1621,1621,1621,1621,0
|
|
20240823,144400,15821503,1621,1621,1621,1621,0
|
|
20240823,144300,15821503,1621,1621,1621,1621,0
|
|
20240823,144200,15821503,1621,1621,1621,1621,1
|
|
20240823,144100,15819882,1616,1616,1616,1616,101
|
|
20240823,144000,15656666,1616,1616,1616,1616,0
|
|
20240823,143900,15656666,1616,1616,1616,1616,0
|
|
20240823,143800,15656666,1616,1616,1616,1616,99
|
|
20240823,143700,15496682,1616,1616,1616,1616,0
|
|
20240823,143600,15496682,1616,1616,1616,1616,1
|
|
20240823,143500,15495066,1615,1615,1615,1615,0
|
|
20240823,143400,15495066,1615,1615,1615,1615,0
|
|
20240823,143300,15495066,1615,1615,1616,1615,201
|
|
20240823,143200,15170442,1615,1615,1615,1615,0
|
|
20240823,143100,15170442,1615,1615,1615,1615,10
|
|
20240823,143000,15154292,1615,1615,1615,1615,0
|
|
20240823,142900,15154292,1615,1615,1615,1615,1
|
|
20240823,142800,15152677,1610,1610,1610,1610,0
|
|
20240823,142700,15152677,1610,1610,1610,1610,0
|
|
20240823,142600,15152677,1610,1610,1610,1610,0
|
|
20240823,142500,15152677,1610,1610,1610,1610,14
|
|
20240823,142400,15130137,1623,1623,1623,1623,0
|
|
20240823,142300,15130137,1623,1623,1623,1623,0
|
|
20240823,142200,15130137,1623,1623,1623,1623,0
|
|
20240823,142100,15130137,1623,1623,1623,1623,0
|
|
20240823,142000,15130137,1623,1623,1623,1623,0
|
|
20240823,141900,15130137,1623,1623,1623,1623,0
|
|
20240823,141800,15130137,1623,1623,1623,1623,0
|
|
20240823,141700,15130137,1623,1622,1623,1622,2
|
|
20240823,141600,15126892,1628,1628,1628,1628,0
|
|
20240823,141500,15126892,1628,1628,1628,1628,0
|
|
20240823,141400,15126892,1628,1628,1628,1628,0
|
|
20240823,141300,15126892,1628,1628,1628,1628,0
|
|
20240823,141200,15126892,1628,1628,1628,1628,0
|
|
20240823,141100,15126892,1628,1628,1628,1628,0
|
|
20240823,141000,15126892,1628,1628,1628,1628,0
|
|
20240823,140900,15126892,1628,1628,1628,1628,0
|
|
20240823,140800,15126892,1628,1628,1628,1628,0
|
|
20240823,140700,15126892,1628,1628,1628,1628,0
|
|
20240823,140600,15126892,1628,1628,1628,1628,0
|
|
20240823,140500,15126892,1628,1628,1628,1628,0
|
|
20240823,140400,15126892,1628,1628,1628,1628,0
|
|
20240823,140300,15126892,1628,1628,1628,1628,0
|
|
20240823,140200,15126892,1628,1628,1628,1628,0
|
|
20240823,140100,15126892,1628,1627,1628,1627,53
|
|
20240823,140000,15040660,1627,1611,1627,1609,379
|
|
20240823,135900,14428424,1628,1628,1628,1628,1
|
|
20240823,135800,14426796,1625,1625,1625,1625,0
|
|
20240823,135700,14426796,1625,1625,1625,1625,300
|
|
20240823,135600,13939296,1625,1621,1625,1621,1884
|
|
20240823,135500,10877893,1608,1608,1608,1608,0
|
|
20240823,135400,10877893,1608,1608,1608,1608,0
|
|
20240823,135300,10877893,1608,1608,1608,1608,0
|
|
20240823,135200,10877893,1608,1608,1608,1608,0
|
|
20240823,135100,10877893,1608,1625,1625,1608,1599
|
|
20240823,135000,8301630,1625,1625,1625,1625,0
|
|
20240823,134900,8301630,1625,1625,1625,1625,0
|
|
20240823,134800,8301630,1625,1625,1625,1625,0
|
|
20240823,134700,8301630,1625,1625,1625,1625,0
|
|
20240823,134600,8301630,1625,1625,1625,1625,0
|
|
20240823,134500,8301630,1625,1625,1625,1625,1
|
|
20240823,134400,8300005,1619,1619,1619,1619,1
|
|
20240823,134300,8298386,1625,1625,1625,1625,0
|
|
20240823,134200,8298386,1625,1625,1625,1625,0
|
|
20240823,134100,8298386,1625,1625,1625,1625,0
|
|
20240823,134000,8298386,1625,1619,1625,1619,2
|
|
20240823,133900,8295142,1625,1625,1625,1625,1
|
|
20240823,133800,8293517,1616,1616,1616,1616,50
|
|
20240823,133700,8212717,1625,1625,1625,1625,0
|
|
20240823,133600,8212717,1625,1625,1625,1625,0
|
|
20240823,133500,8212717,1625,1625,1625,1625,0
|
|
20240823,133400,8212717,1625,1625,1625,1625,0
|
|
20240823,133300,8212717,1625,1625,1625,1625,0
|
|
20240823,133200,8212717,1625,1625,1625,1625,0
|
|
20240823,133100,8212717,1625,1625,1625,1625,0
|
|
20240823,133000,8212717,1625,1625,1625,1625,0
|
|
20240823,132900,8212717,1625,1625,1625,1625,0
|
|
20240823,132800,8212717,1625,1625,1625,1625,0
|
|
20240823,132700,8212717,1625,1625,1625,1625,0
|
|
20240823,132600,8212717,1625,1625,1625,1625,0
|
|
20240823,132500,8212717,1625,1625,1625,1625,0
|
|
20240823,132400,8212717,1625,1625,1625,1625,0
|
|
20240823,132300,8212717,1625,1625,1625,1625,0
|
|
20240823,132200,8212717,1625,1625,1625,1625,0
|
|
20240823,132100,8212717,1625,1625,1625,1625,0
|
|
20240823,132000,8212717,1625,1625,1625,1625,0
|
|
20240823,131900,8212717,1625,1625,1625,1625,0
|
|
20240823,131800,8212717,1625,1625,1625,1625,0
|
|
20240823,131700,8212717,1625,1625,1625,1625,0
|
|
20240823,131600,8212717,1625,1625,1625,1625,0
|
|
20240823,131500,8212717,1625,1625,1625,1625,0
|
|
20240823,131400,8212717,1625,1625,1625,1625,0
|
|
20240823,131300,8212717,1625,1625,1625,1625,0
|
|
20240823,131200,8212717,1625,1625,1625,1625,0
|
|
20240823,131100,8212717,1625,1625,1625,1625,0
|
|
20240823,131000,8212717,1625,1625,1625,1625,0
|
|
20240823,130900,8212717,1625,1625,1625,1625,0
|
|
20240823,130800,8212717,1625,1625,1625,1625,0
|
|
20240823,130700,8212717,1625,1625,1625,1625,0
|
|
20240823,130600,8212717,1625,1625,1625,1625,0
|
|
20240823,130500,8212717,1625,1625,1625,1625,0
|
|
20240823,130400,8212717,1625,1625,1625,1625,0
|
|
20240823,130300,8212717,1625,1625,1625,1625,0
|
|
20240823,130200,8212717,1625,1625,1625,1625,0
|
|
20240823,130100,8212717,1625,1625,1625,1625,0
|
|
20240823,130000,8212717,1625,1625,1625,1625,0
|
|
20240823,125900,8212717,1625,1625,1625,1625,0
|
|
20240823,125800,8212717,1625,1625,1625,1625,0
|
|
20240823,125700,8212717,1625,1625,1625,1625,0
|
|
20240823,125600,8212717,1625,1625,1625,1625,0
|
|
20240823,125500,8212717,1625,1625,1625,1625,0
|
|
20240823,125400,8212717,1625,1625,1625,1625,0
|
|
20240823,125300,8212717,1625,1625,1625,1625,0
|
|
20240823,125200,8212717,1625,1625,1625,1625,1
|
|
20240823,125100,8211092,1623,1623,1623,1623,0
|
|
20240823,125000,8211092,1623,1623,1623,1623,22
|
|
20240823,124900,8175386,1623,1623,1623,1623,0
|
|
20240823,124800,8175386,1623,1623,1623,1623,0
|
|
20240823,124700,8175386,1623,1623,1623,1623,0
|
|
20240823,124600,8175386,1623,1623,1623,1623,0
|
|
20240823,124500,8175386,1623,1623,1623,1623,0
|
|
20240823,124400,8175386,1623,1623,1623,1623,0
|
|
20240823,124300,8175386,1623,1623,1623,1623,0
|
|
20240823,124200,8175386,1623,1623,1623,1623,0
|
|
20240823,124100,8175386,1623,1623,1623,1623,0
|
|
20240823,124000,8175386,1623,1623,1623,1623,0
|
|
20240823,123900,8175386,1623,1623,1623,1623,100
|
|
20240823,123800,8013086,1625,1625,1625,1625,0
|
|
20240823,123700,8013086,1625,1625,1625,1625,0
|
|
20240823,123600,8013086,1625,1625,1625,1625,0
|
|
20240823,123500,8013086,1625,1625,1625,1625,0
|
|
20240823,123400,8013086,1625,1625,1625,1625,0
|
|
20240823,123300,8013086,1625,1625,1625,1625,0
|
|
20240823,123200,8013086,1625,1625,1625,1625,0
|
|
20240823,123100,8013086,1625,1625,1625,1625,0
|
|
20240823,123000,8013086,1625,1625,1625,1625,0
|
|
20240823,122900,8013086,1625,1625,1625,1625,0
|
|
20240823,122800,8013086,1625,1625,1625,1625,0
|
|
20240823,122700,8013086,1625,1625,1625,1625,0
|
|
20240823,122600,8013086,1625,1625,1625,1625,0
|
|
20240823,122500,8013086,1625,1625,1625,1625,0
|
|
20240823,122400,8013086,1625,1625,1625,1625,0
|
|
20240823,122300,8013086,1625,1625,1625,1625,0
|
|
20240823,122200,8013086,1625,1625,1625,1625,0
|
|
20240823,122100,8013086,1625,1625,1625,1625,0
|
|
20240823,122000,8013086,1625,1625,1625,1625,0
|
|
20240823,121900,8013086,1625,1625,1625,1625,0
|
|
20240823,121800,8013086,1625,1625,1625,1625,0
|
|
20240823,121700,8013086,1625,1625,1625,1625,0
|
|
20240823,121600,8013086,1625,1625,1625,1625,0
|
|
20240823,121500,8013086,1625,1625,1625,1625,1
|
|
20240823,121400,8011461,1614,1614,1614,1614,0
|
|
20240823,121300,8011461,1614,1614,1614,1614,0
|
|
20240823,121200,8011461,1614,1614,1614,1614,0
|
|
20240823,121100,8011461,1614,1614,1614,1614,0
|
|
20240823,121000,8011461,1614,1614,1614,1614,1
|
|
20240823,120900,8009847,1625,1625,1625,1625,0
|
|
20240823,120800,8009847,1625,1625,1625,1625,0
|
|
20240823,120700,8009847,1625,1625,1625,1625,0
|
|
20240823,120600,8009847,1625,1625,1625,1625,0
|
|
20240823,120500,8009847,1625,1625,1625,1625,0
|
|
20240823,120400,8009847,1625,1625,1625,1625,0
|
|
20240823,120300,8009847,1625,1625,1625,1625,0
|
|
20240823,120200,8009847,1625,1625,1625,1625,0
|
|
20240823,120100,8009847,1625,1625,1625,1625,0
|
|
20240823,120000,8009847,1625,1625,1625,1625,0
|
|
20240823,115900,8009847,1625,1625,1625,1625,0
|
|
20240823,115800,8009847,1625,1625,1625,1625,0
|
|
20240823,115700,8009847,1625,1625,1625,1625,0
|
|
20240823,115600,8009847,1625,1625,1625,1625,0
|
|
20240823,115500,8009847,1625,1625,1625,1625,0
|
|
20240823,115400,8009847,1625,1625,1625,1625,1
|
|
20240823,115300,8008222,1614,1614,1614,1614,0
|
|
20240823,115200,8008222,1614,1614,1614,1614,0
|
|
20240823,115100,8008222,1614,1614,1614,1614,4
|
|
20240823,115000,8001766,1625,1625,1625,1625,1
|
|
20240823,114900,8000141,1614,1614,1614,1614,0
|
|
20240823,114800,8000141,1614,1614,1614,1614,0
|
|
20240823,114700,8000141,1614,1614,1614,1614,0
|
|
20240823,114600,8000141,1614,1614,1614,1614,0
|
|
20240823,114500,8000141,1614,1614,1614,1614,1
|
|
20240823,114400,7998527,1625,1625,1625,1625,0
|
|
20240823,114300,7998527,1625,1625,1625,1625,0
|
|
20240823,114200,7998527,1625,1625,1625,1625,0
|
|
20240823,114100,7998527,1625,1625,1625,1625,0
|
|
20240823,114000,7998527,1625,1625,1625,1625,0
|
|
20240823,113900,7998527,1625,1625,1625,1625,0
|
|
20240823,113800,7998527,1625,1625,1625,1625,0
|
|
20240823,113700,7998527,1625,1625,1625,1625,0
|
|
20240823,113600,7998527,1625,1625,1625,1625,0
|
|
20240823,113500,7998527,1625,1625,1625,1625,0
|
|
20240823,113400,7998527,1625,1625,1625,1625,0
|
|
20240823,113300,7998527,1625,1625,1625,1625,0
|
|
20240823,113200,7998527,1625,1625,1625,1625,0
|
|
20240823,113100,7998527,1625,1625,1625,1625,0
|
|
20240823,113000,7998527,1625,1625,1625,1625,0
|
|
20240823,112900,7998527,1625,1625,1625,1625,0
|
|
20240823,112800,7998527,1625,1625,1625,1625,0
|
|
20240823,112700,7998527,1625,1625,1625,1625,0
|
|
20240823,112600,7998527,1625,1625,1625,1625,0
|
|
20240823,112500,7998527,1625,1625,1625,1625,0
|
|
20240823,112400,7998527,1625,1625,1625,1625,0
|
|
20240823,112300,7998527,1625,1625,1625,1625,1
|
|
20240823,112200,7996902,1612,1612,1612,1612,0
|
|
20240823,112100,7996902,1612,1612,1612,1612,0
|
|
20240823,112000,7996902,1612,1612,1612,1612,0
|
|
20240823,111900,7996902,1612,1612,1612,1612,1
|
|
20240823,111800,7995290,1625,1625,1625,1625,0
|
|
20240823,111700,7995290,1625,1625,1625,1625,0
|
|
20240823,111600,7995290,1625,1625,1625,1625,0
|
|
20240823,111500,7995290,1625,1624,1625,1624,2
|
|
20240823,111400,7992041,1623,1623,1623,1623,0
|
|
20240823,111300,7992041,1623,1623,1623,1623,0
|
|
20240823,111200,7992041,1623,1623,1623,1623,0
|
|
20240823,111100,7992041,1623,1623,1623,1623,0
|
|
20240823,111000,7992041,1623,1623,1623,1623,0
|
|
20240823,110900,7992041,1623,1623,1623,1623,0
|
|
20240823,110800,7992041,1623,1623,1623,1623,0
|
|
20240823,110700,7992041,1623,1623,1623,1623,1
|
|
20240823,110600,7990418,1624,1624,1624,1624,0
|
|
20240823,110500,7990418,1624,1624,1624,1624,2
|
|
20240823,110400,7987170,1612,1612,1612,1612,0
|
|
20240823,110300,7987170,1612,1612,1612,1612,0
|
|
20240823,110200,7987170,1612,1615,1615,1612,317
|
|
20240823,110100,7475293,1615,1615,1615,1615,0
|
|
20240823,110000,7475293,1615,1615,1615,1615,0
|
|
20240823,105900,7475293,1615,1615,1615,1615,0
|
|
20240823,105800,7475293,1615,1613,1615,1613,57
|
|
20240823,105700,7383350,1625,1625,1625,1625,0
|
|
20240823,105600,7383350,1625,1625,1625,1625,0
|
|
20240823,105500,7383350,1625,1625,1625,1625,0
|
|
20240823,105400,7383350,1625,1625,1625,1625,0
|
|
20240823,105300,7383350,1625,1625,1625,1625,0
|
|
20240823,105200,7383350,1625,1625,1625,1625,0
|
|
20240823,105100,7383350,1625,1625,1625,1625,0
|
|
20240823,105000,7383350,1625,1625,1625,1625,0
|
|
20240823,104900,7383350,1625,1625,1625,1625,0
|
|
20240823,104800,7383350,1625,1625,1625,1625,0
|
|
20240823,104700,7383350,1625,1625,1625,1625,0
|
|
20240823,104600,7383350,1625,1625,1625,1625,0
|
|
20240823,104500,7383350,1625,1625,1625,1625,0
|
|
20240823,104400,7383350,1625,1625,1625,1625,0
|
|
20240823,104300,7383350,1625,1625,1625,1620,997
|
|
20240823,104200,5768200,1620,1620,1620,1620,0
|
|
20240823,104100,5768200,1620,1620,1620,1620,0
|
|
20240823,104000,5768200,1620,1620,1620,1620,368
|
|
20240823,103900,5172040,1620,1620,1620,1620,0
|
|
20240823,103800,5172040,1620,1620,1620,1620,0
|
|
20240823,103700,5172040,1620,1620,1620,1620,0
|
|
20240823,103600,5172040,1620,1620,1620,1620,0
|
|
20240823,103500,5172040,1620,1620,1620,1620,2
|
|
20240823,103400,5168800,1625,1625,1625,1625,0
|
|
20240823,103300,5168800,1625,1625,1625,1625,0
|
|
20240823,103200,5168800,1625,1625,1625,1625,0
|
|
20240823,103100,5168800,1625,1625,1625,1625,0
|
|
20240823,103000,5168800,1625,1625,1625,1625,0
|
|
20240823,102900,5168800,1625,1619,1625,1608,1001
|
|
20240823,102800,3554008,1619,1620,1620,1619,27
|
|
20240823,102700,3510290,1625,1625,1625,1625,0
|
|
20240823,102600,3510290,1625,1625,1625,1625,0
|
|
20240823,102500,3510290,1625,1625,1625,1625,0
|
|
20240823,102400,3510290,1625,1625,1625,1625,1
|
|
20240823,102300,3508665,1620,1620,1620,1620,0
|
|
20240823,102200,3508665,1620,1620,1620,1620,0
|
|
20240823,102100,3508665,1620,1620,1620,1620,0
|
|
20240823,102000,3508665,1620,1620,1620,1620,0
|
|
20240823,101900,3508665,1620,1620,1620,1620,380
|
|
20240823,101800,2893065,1625,1620,1625,1619,795
|
|
20240823,101700,1605737,1621,1625,1625,1621,737
|
|
20240823,101600,410664,1625,1625,1625,1625,0
|
|
20240823,101500,410664,1625,1625,1625,1625,0
|
|
20240823,101400,410664,1625,1625,1625,1625,0
|
|
20240823,101300,410664,1625,1625,1625,1625,0
|
|
20240823,101200,410664,1625,1625,1625,1625,0
|
|
20240823,101100,410664,1625,1625,1625,1625,0
|
|
20240823,101000,410664,1625,1625,1625,1625,0
|
|
20240823,100900,410664,1625,1625,1625,1625,0
|
|
20240823,100800,410664,1625,1625,1625,1625,0
|
|
20240823,100700,410664,1625,1625,1625,1625,0
|
|
20240823,100600,410664,1625,1627,1627,1625,8
|
|
20240823,100500,397658,1628,1628,1628,1628,1
|
|
20240823,100400,396030,1628,1628,1628,1628,0
|
|
20240823,100300,396030,1628,1628,1628,1628,0
|
|
20240823,100200,396030,1628,1628,1628,1628,2
|
|
20240823,100100,392774,1628,1628,1628,1628,0
|
|
20240823,100000,392774,1628,1629,1629,1628,70
|
|
20240823,095900,278810,1628,1628,1628,1628,0
|
|
20240823,095800,278810,1628,1628,1628,1628,1
|
|
20240823,095700,277182,1634,1634,1634,1634,0
|
|
20240823,095600,277182,1634,1634,1634,1634,0
|
|
20240823,095500,277182,1634,1634,1634,1634,0
|
|
20240823,095400,277182,1634,1634,1634,1634,0
|
|
20240823,095300,277182,1634,1634,1634,1634,0
|
|
20240823,095200,277182,1634,1634,1634,1634,0
|
|
20240823,095100,277182,1634,1634,1634,1634,0
|
|
20240823,095000,277182,1634,1634,1634,1634,0
|
|
20240823,094900,277182,1634,1634,1634,1634,0
|
|
20240823,094800,277182,1634,1634,1634,1634,0
|
|
20240823,094700,277182,1634,1634,1634,1634,0
|
|
20240823,094600,277182,1634,1634,1634,1634,0
|
|
20240823,094500,277182,1634,1634,1634,1634,0
|
|
20240823,094400,277182,1634,1634,1634,1634,0
|
|
20240823,094300,277182,1634,1634,1634,1634,0
|
|
20240823,094200,277182,1634,1634,1634,1634,0
|
|
20240823,094100,277182,1634,1634,1634,1634,0
|
|
20240823,094000,277182,1634,1634,1634,1634,0
|
|
20240823,093900,277182,1634,1634,1634,1634,0
|
|
20240823,093800,277182,1634,1634,1634,1634,2
|
|
20240823,093700,273914,1634,1634,1634,1634,0
|
|
20240823,093600,273914,1634,1634,1634,1634,0
|
|
20240823,093500,273914,1634,1634,1634,1634,0
|
|
20240823,093400,273914,1634,1634,1634,1634,0
|
|
20240823,093300,273914,1634,1634,1634,1634,0
|
|
20240823,093200,273914,1634,1634,1634,1634,0
|
|
20240823,093100,273914,1634,1634,1634,1634,0
|
|
20240823,093000,273914,1634,1634,1634,1634,0
|
|
20240823,092900,273914,1634,1634,1634,1634,0
|
|
20240823,092800,273914,1634,1634,1634,1634,0
|
|
20240823,092700,273914,1634,1634,1634,1634,0
|
|
20240823,092600,273914,1634,1634,1634,1634,0
|
|
20240823,092500,273914,1634,1634,1634,1634,0
|
|
20240823,092400,273914,1634,1634,1634,1634,0
|
|
20240823,092300,273914,1634,1634,1634,1634,0
|
|
20240823,092200,273914,1634,1634,1634,1634,0
|
|
20240823,092100,273914,1634,1634,1634,1634,0
|
|
20240823,092000,273914,1634,1634,1634,1634,0
|
|
20240823,091900,273914,1634,1634,1634,1634,1
|
|
20240823,091800,272280,1628,1628,1628,1628,0
|
|
20240823,091700,272280,1628,1628,1628,1628,0
|
|
20240823,091600,272280,1628,1628,1628,1628,1
|
|
20240823,091500,270652,1634,1634,1634,1634,0
|
|
20240823,091400,270652,1634,1634,1634,1634,0
|
|
20240823,091300,270652,1634,1634,1634,1634,0
|
|
20240823,091200,270652,1634,1634,1634,1634,0
|
|
20240823,091100,270652,1634,1634,1634,1634,0
|
|
20240823,091000,270652,1634,1634,1634,1634,0
|
|
20240823,090900,270652,1634,1634,1634,1634,0
|
|
20240823,090800,270652,1634,1634,1634,1634,0
|
|
20240823,090700,270652,1634,1634,1634,1634,0
|
|
20240823,090600,270652,1634,1634,1634,1634,0
|
|
20240823,090500,270652,1634,1634,1634,1634,0
|
|
20240823,090400,270652,1634,1634,1634,1634,0
|
|
20240823,090300,270652,1634,1634,1634,1634,10
|
|
20240823,090200,254312,1634,1634,1634,1634,0
|
|
20240823,090100,254312,1634,1633,1634,1633,20
|
|
20240823,090000,221642,1629,1632,1632,1629,136
|