573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183000,16647967,1625,1625,1625,1625,314
|
|
20240905,182900,16647967,1625,1625,1625,1625,0
|
|
20240905,182800,16647967,1625,1625,1625,1625,0
|
|
20240905,182700,16647967,1625,1625,1625,1625,0
|
|
20240905,182600,16647967,1625,1625,1625,1625,0
|
|
20240905,182500,16647967,1625,1625,1625,1625,0
|
|
20240905,182400,16647967,1625,1625,1625,1625,0
|
|
20240905,182300,16647967,1625,1625,1625,1625,0
|
|
20240905,182200,16647967,1625,1625,1625,1625,0
|
|
20240905,182100,16647967,1625,1625,1625,1625,0
|
|
20240905,182000,16647967,1625,1625,1625,1625,0
|
|
20240905,181900,16647967,1625,1625,1625,1625,0
|
|
20240905,181800,16647967,1625,1625,1625,1625,0
|
|
20240905,181700,16647967,1625,1625,1625,1625,0
|
|
20240905,181600,16647967,1625,1625,1625,1625,0
|
|
20240905,181500,16647967,1625,1625,1625,1625,0
|
|
20240905,181400,16647967,1625,1625,1625,1625,0
|
|
20240905,181300,16647967,1625,1625,1625,1625,0
|
|
20240905,181200,16647967,1625,1625,1625,1625,0
|
|
20240905,181100,16647967,1625,1625,1625,1625,0
|
|
20240905,181000,16647967,1625,1625,1625,1625,0
|
|
20240905,180900,16647967,1625,1625,1625,1625,0
|
|
20240905,180800,16647967,1625,1625,1625,1625,0
|
|
20240905,180700,16647967,1625,1625,1625,1625,0
|
|
20240905,180600,16647967,1625,1625,1625,1625,0
|
|
20240905,180500,16647967,1625,1625,1625,1625,0
|
|
20240905,180400,16647967,1625,1625,1625,1625,0
|
|
20240905,180300,16647967,1625,1625,1625,1625,0
|
|
20240905,180200,16647967,1625,1625,1625,1625,0
|
|
20240905,180100,16647967,1625,1625,1625,1625,0
|
|
20240905,180000,16647967,1625,1625,1625,1625,314
|
|
20240905,175900,16647967,1625,1625,1625,1625,0
|
|
20240905,175800,16647967,1625,1625,1625,1625,0
|
|
20240905,175700,16647967,1625,1625,1625,1625,0
|
|
20240905,175600,16647967,1625,1625,1625,1625,0
|
|
20240905,175500,16647967,1625,1625,1625,1625,0
|
|
20240905,175400,16647967,1625,1625,1625,1625,0
|
|
20240905,175300,16647967,1625,1625,1625,1625,0
|
|
20240905,175200,16647967,1625,1625,1625,1625,0
|
|
20240905,175100,16647967,1625,1625,1625,1625,0
|
|
20240905,175000,16647967,1625,1625,1625,1625,0
|
|
20240905,174900,16647967,1625,1625,1625,1625,0
|
|
20240905,174800,16647967,1625,1625,1625,1625,0
|
|
20240905,174700,16647967,1625,1625,1625,1625,0
|
|
20240905,174600,16647967,1625,1625,1625,1625,0
|
|
20240905,174500,16647967,1625,1625,1625,1625,0
|
|
20240905,174400,16647967,1625,1625,1625,1625,0
|
|
20240905,174300,16647967,1625,1625,1625,1625,0
|
|
20240905,174200,16647967,1625,1625,1625,1625,0
|
|
20240905,174100,16647967,1625,1625,1625,1625,0
|
|
20240905,174000,16647967,1625,1625,1625,1625,0
|
|
20240905,173900,16647967,1625,1625,1625,1625,0
|
|
20240905,173800,16647967,1625,1625,1625,1625,0
|
|
20240905,173700,16647967,1625,1625,1625,1625,0
|
|
20240905,173600,16647967,1625,1625,1625,1625,0
|
|
20240905,173500,16647967,1625,1625,1625,1625,0
|
|
20240905,173400,16647967,1625,1625,1625,1625,0
|
|
20240905,173300,16647967,1625,1625,1625,1625,0
|
|
20240905,173200,16647967,1625,1625,1625,1625,0
|
|
20240905,173100,16647967,1625,1625,1625,1625,0
|
|
20240905,173000,16647967,1625,1625,1625,1625,314
|
|
20240905,172900,16647967,1625,1625,1625,1625,0
|
|
20240905,172800,16647967,1625,1625,1625,1625,0
|
|
20240905,172700,16647967,1625,1625,1625,1625,0
|
|
20240905,172600,16647967,1625,1625,1625,1625,0
|
|
20240905,172500,16647967,1625,1625,1625,1625,0
|
|
20240905,172400,16647967,1625,1625,1625,1625,0
|
|
20240905,172300,16647967,1625,1625,1625,1625,0
|
|
20240905,172200,16647967,1625,1625,1625,1625,0
|
|
20240905,172100,16647967,1625,1625,1625,1625,0
|
|
20240905,172000,16647967,1625,1625,1625,1625,0
|
|
20240905,171900,16647967,1625,1625,1625,1625,0
|
|
20240905,171800,16647967,1625,1625,1625,1625,0
|
|
20240905,171700,16647967,1625,1625,1625,1625,0
|
|
20240905,171600,16647967,1625,1625,1625,1625,0
|
|
20240905,171500,16647967,1625,1625,1625,1625,0
|
|
20240905,171400,16647967,1625,1625,1625,1625,0
|
|
20240905,171300,16647967,1625,1625,1625,1625,0
|
|
20240905,171200,16647967,1625,1625,1625,1625,0
|
|
20240905,171100,16647967,1625,1625,1625,1625,0
|
|
20240905,171000,16647967,1625,1625,1625,1625,0
|
|
20240905,170900,16647967,1625,1625,1625,1625,0
|
|
20240905,170800,16647967,1625,1625,1625,1625,0
|
|
20240905,170700,16647967,1625,1625,1625,1625,0
|
|
20240905,170600,16647967,1625,1625,1625,1625,0
|
|
20240905,170500,16647967,1625,1625,1625,1625,0
|
|
20240905,170400,16647967,1625,1625,1625,1625,0
|
|
20240905,170300,16647967,1625,1625,1625,1625,0
|
|
20240905,170200,16647967,1625,1625,1625,1625,0
|
|
20240905,170100,16647967,1625,1625,1625,1625,0
|
|
20240905,170000,16647967,1625,1625,1625,1625,314
|
|
20240905,165900,16647967,1625,1625,1625,1625,0
|
|
20240905,165800,16647967,1625,1625,1625,1625,0
|
|
20240905,165700,16647967,1625,1625,1625,1625,0
|
|
20240905,165600,16647967,1625,1625,1625,1625,0
|
|
20240905,165500,16647967,1625,1625,1625,1625,0
|
|
20240905,165400,16647967,1625,1625,1625,1625,0
|
|
20240905,165300,16647967,1625,1625,1625,1625,0
|
|
20240905,165200,16647967,1625,1625,1625,1625,0
|
|
20240905,165100,16647967,1625,1625,1625,1625,0
|
|
20240905,165000,16647967,1625,1625,1625,1625,0
|
|
20240905,164900,16647967,1625,1625,1625,1625,0
|
|
20240905,164800,16647967,1625,1625,1625,1625,0
|
|
20240905,164700,16647967,1625,1625,1625,1625,0
|
|
20240905,164600,16647967,1625,1625,1625,1625,0
|
|
20240905,164500,16647967,1625,1625,1625,1625,0
|
|
20240905,164400,16647967,1625,1625,1625,1625,0
|
|
20240905,164300,16647967,1625,1625,1625,1625,0
|
|
20240905,164200,16647967,1625,1625,1625,1625,0
|
|
20240905,164100,16647967,1625,1625,1625,1625,0
|
|
20240905,164000,16647967,1625,1625,1625,1625,0
|
|
20240905,163900,16647967,1625,1625,1625,1625,0
|
|
20240905,163800,16647967,1625,1625,1625,1625,0
|
|
20240905,163700,16647967,1625,1625,1625,1625,0
|
|
20240905,163600,16647967,1625,1625,1625,1625,0
|
|
20240905,163500,16647967,1625,1625,1625,1625,0
|
|
20240905,163400,16647967,1625,1625,1625,1625,0
|
|
20240905,163300,16647967,1625,1625,1625,1625,0
|
|
20240905,163200,16647967,1625,1625,1625,1625,0
|
|
20240905,163100,16647967,1625,1625,1625,1625,0
|
|
20240905,163000,16647967,1625,1625,1625,1625,314
|
|
20240905,162900,16647967,1625,1625,1625,1625,0
|
|
20240905,162800,16647967,1625,1625,1625,1625,0
|
|
20240905,162700,16647967,1625,1625,1625,1625,0
|
|
20240905,162600,16647967,1625,1625,1625,1625,0
|
|
20240905,162500,16647967,1625,1625,1625,1625,0
|
|
20240905,162400,16647967,1625,1625,1625,1625,0
|
|
20240905,162300,16647967,1625,1625,1625,1625,0
|
|
20240905,162200,16647967,1625,1625,1625,1625,0
|
|
20240905,162100,16647967,1625,1625,1625,1625,0
|
|
20240905,162000,16647967,1625,1625,1625,1625,0
|
|
20240905,161900,16647967,1625,1625,1625,1625,0
|
|
20240905,161800,16647967,1625,1625,1625,1625,0
|
|
20240905,161700,16647967,1625,1625,1625,1625,0
|
|
20240905,161600,16647967,1625,1625,1625,1625,0
|
|
20240905,161500,16647967,1625,1625,1625,1625,0
|
|
20240905,161400,16647967,1625,1625,1625,1625,0
|
|
20240905,161300,16647967,1625,1625,1625,1625,0
|
|
20240905,161200,16647967,1625,1625,1625,1625,0
|
|
20240905,161100,16647967,1625,1625,1625,1625,0
|
|
20240905,161000,16647967,1625,1625,1625,1625,0
|
|
20240905,160900,16647967,1625,1625,1625,1625,0
|
|
20240905,160800,16647967,1625,1625,1625,1625,0
|
|
20240905,160700,16647967,1625,1625,1625,1625,0
|
|
20240905,160600,16647967,1625,1625,1625,1625,0
|
|
20240905,160500,16647967,1625,1625,1625,1625,0
|
|
20240905,160400,16647967,1625,1625,1625,1625,0
|
|
20240905,160300,16647967,1625,1625,1625,1625,0
|
|
20240905,160200,16647967,1625,1625,1625,1625,0
|
|
20240905,160100,16647967,1625,1625,1625,1625,0
|
|
20240905,160000,16647967,1625,1625,1625,1625,314
|
|
20240905,155900,16647967,1625,1625,1625,1625,0
|
|
20240905,155800,16647967,1625,1625,1625,1625,0
|
|
20240905,155700,16647967,1625,1625,1625,1625,0
|
|
20240905,155600,16647967,1625,1625,1625,1625,0
|
|
20240905,155500,16647967,1625,1625,1625,1625,0
|
|
20240905,155400,16647967,1625,1625,1625,1625,0
|
|
20240905,155300,16647967,1625,1625,1625,1625,0
|
|
20240905,155200,16647967,1625,1625,1625,1625,0
|
|
20240905,155100,16647967,1625,1625,1625,1625,0
|
|
20240905,155000,16647967,1625,1625,1625,1625,0
|
|
20240905,154900,16647967,1625,1625,1625,1625,0
|
|
20240905,154800,16647967,1625,1625,1625,1625,0
|
|
20240905,154700,16647967,1625,1625,1625,1625,0
|
|
20240905,154600,16647967,1625,1625,1625,1625,0
|
|
20240905,154500,16647967,1625,1625,1625,1625,0
|
|
20240905,154400,16647967,1625,1625,1625,1625,0
|
|
20240905,154300,16647967,1625,1625,1625,1625,0
|
|
20240905,154200,16647967,1625,1625,1625,1625,0
|
|
20240905,154100,16647967,1625,1625,1625,1625,0
|
|
20240905,154000,16647967,1625,1625,1625,1625,0
|
|
20240905,153900,16647967,1625,1625,1625,1625,0
|
|
20240905,153800,16647967,1625,1625,1625,1625,0
|
|
20240905,153700,16647967,1625,1625,1625,1625,0
|
|
20240905,153600,16647967,1625,1625,1625,1625,0
|
|
20240905,153500,16647967,1625,1625,1625,1625,0
|
|
20240905,153400,16647967,1625,1625,1625,1625,0
|
|
20240905,153300,16647967,1625,1625,1625,1625,0
|
|
20240905,153200,16647967,1625,1625,1625,1625,0
|
|
20240905,153100,16647967,1625,1625,1625,1625,0
|
|
20240905,153000,16647967,1625,1625,1625,1625,628
|
|
20240905,152900,16137717,1625,1625,1625,1625,0
|
|
20240905,152800,16137717,1625,1625,1625,1625,0
|
|
20240905,152700,16137717,1625,1625,1625,1625,0
|
|
20240905,152600,16137717,1625,1625,1625,1625,0
|
|
20240905,152500,16137717,1625,1625,1625,1625,0
|
|
20240905,152400,16137717,1625,1625,1625,1625,0
|
|
20240905,152300,16137717,1625,1625,1625,1625,0
|
|
20240905,152200,16137717,1625,1625,1625,1625,0
|
|
20240905,152100,16137717,1625,1625,1625,1625,0
|
|
20240905,152000,16137717,1625,1625,1625,1625,0
|
|
20240905,151900,16137717,1625,1625,1625,1625,69
|
|
20240905,151800,16025592,1625,1625,1625,1625,0
|
|
20240905,151700,16025592,1625,1625,1625,1625,0
|
|
20240905,151600,16025592,1625,1625,1625,1625,0
|
|
20240905,151500,16025592,1625,1625,1625,1625,0
|
|
20240905,151400,16025592,1625,1625,1625,1625,0
|
|
20240905,151300,16025592,1625,1621,1625,1621,325
|
|
20240905,151200,15498423,1621,1621,1621,1621,0
|
|
20240905,151100,15498423,1621,1621,1621,1621,0
|
|
20240905,151000,15498423,1621,1621,1621,1621,4
|
|
20240905,150900,15491939,1621,1621,1621,1621,0
|
|
20240905,150800,15491939,1621,1619,1621,1619,15
|
|
20240905,150700,15467650,1621,1621,1621,1621,0
|
|
20240905,150600,15467650,1621,1621,1621,1621,0
|
|
20240905,150500,15467650,1621,1621,1621,1621,0
|
|
20240905,150400,15467650,1621,1621,1621,1621,0
|
|
20240905,150300,15467650,1621,1621,1621,1621,1
|
|
20240905,150200,15466029,1620,1620,1620,1620,0
|
|
20240905,150100,15466029,1620,1620,1620,1620,0
|
|
20240905,150000,15466029,1620,1620,1620,1620,1
|
|
20240905,145900,15464409,1619,1619,1619,1619,0
|
|
20240905,145800,15464409,1619,1619,1619,1619,0
|
|
20240905,145700,15464409,1619,1619,1619,1619,0
|
|
20240905,145600,15464409,1619,1619,1619,1619,0
|
|
20240905,145500,15464409,1619,1619,1619,1619,0
|
|
20240905,145400,15464409,1619,1619,1619,1619,0
|
|
20240905,145300,15464409,1619,1619,1619,1619,0
|
|
20240905,145200,15464409,1619,1619,1619,1619,0
|
|
20240905,145100,15464409,1619,1619,1619,1619,0
|
|
20240905,145000,15464409,1619,1619,1619,1619,0
|
|
20240905,144900,15464409,1619,1619,1619,1619,0
|
|
20240905,144800,15464409,1619,1619,1619,1619,0
|
|
20240905,144700,15464409,1619,1619,1619,1619,9
|
|
20240905,144600,15449838,1618,1618,1618,1618,0
|
|
20240905,144500,15449838,1618,1618,1618,1618,1114
|
|
20240905,144400,13647386,1617,1617,1617,1617,0
|
|
20240905,144300,13647386,1617,1617,1617,1617,0
|
|
20240905,144200,13647386,1617,1617,1617,1617,1
|
|
20240905,144100,13645769,1618,1618,1618,1618,0
|
|
20240905,144000,13645769,1618,1618,1618,1618,0
|
|
20240905,143900,13645769,1618,1618,1618,1618,0
|
|
20240905,143800,13645769,1618,1618,1618,1618,0
|
|
20240905,143700,13645769,1618,1618,1618,1618,0
|
|
20240905,143600,13645769,1618,1618,1618,1618,0
|
|
20240905,143500,13645769,1618,1618,1618,1618,0
|
|
20240905,143400,13645769,1618,1618,1618,1618,0
|
|
20240905,143300,13645769,1618,1618,1618,1618,0
|
|
20240905,143200,13645769,1618,1618,1618,1618,0
|
|
20240905,143100,13645769,1618,1618,1618,1618,0
|
|
20240905,143000,13645769,1618,1618,1618,1618,0
|
|
20240905,142900,13645769,1618,1618,1618,1618,0
|
|
20240905,142800,13645769,1618,1618,1618,1618,0
|
|
20240905,142700,13645769,1618,1618,1618,1618,1
|
|
20240905,142600,13644151,1618,1618,1618,1618,0
|
|
20240905,142500,13644151,1618,1618,1618,1618,0
|
|
20240905,142400,13644151,1618,1618,1618,1618,38
|
|
20240905,142300,13582667,1618,1618,1618,1618,2
|
|
20240905,142200,13579431,1620,1620,1620,1620,0
|
|
20240905,142100,13579431,1620,1620,1620,1620,0
|
|
20240905,142000,13579431,1620,1620,1620,1620,0
|
|
20240905,141900,13579431,1620,1620,1620,1620,0
|
|
20240905,141800,13579431,1620,1620,1620,1620,0
|
|
20240905,141700,13579431,1620,1620,1620,1620,0
|
|
20240905,141600,13579431,1620,1620,1620,1620,0
|
|
20240905,141500,13579431,1620,1620,1620,1620,2
|
|
20240905,141400,13576191,1620,1620,1620,1620,25
|
|
20240905,141300,13535691,1625,1625,1625,1625,0
|
|
20240905,141200,13535691,1625,1625,1625,1625,0
|
|
20240905,141100,13535691,1625,1625,1625,1625,1
|
|
20240905,141000,13534066,1620,1620,1620,1620,0
|
|
20240905,140900,13534066,1620,1620,1620,1620,495
|
|
20240905,140800,12732166,1620,1620,1620,1620,0
|
|
20240905,140700,12732166,1620,1620,1620,1620,0
|
|
20240905,140600,12732166,1620,1620,1620,1620,0
|
|
20240905,140500,12732166,1620,1620,1620,1620,0
|
|
20240905,140400,12732166,1620,1620,1620,1620,0
|
|
20240905,140300,12732166,1620,1620,1620,1620,0
|
|
20240905,140200,12732166,1620,1620,1620,1620,0
|
|
20240905,140100,12732166,1620,1620,1620,1620,0
|
|
20240905,140000,12732166,1620,1620,1620,1620,0
|
|
20240905,135900,12732166,1620,1620,1620,1620,1
|
|
20240905,135800,12730546,1625,1625,1625,1625,1
|
|
20240905,135700,12728921,1620,1620,1620,1620,1
|
|
20240905,135600,12727301,1625,1625,1625,1625,0
|
|
20240905,135500,12727301,1625,1625,1625,1625,1
|
|
20240905,135400,12725676,1625,1625,1625,1625,0
|
|
20240905,135300,12725676,1625,1625,1625,1625,0
|
|
20240905,135200,12725676,1625,1625,1625,1625,0
|
|
20240905,135100,12725676,1625,1625,1625,1625,0
|
|
20240905,135000,12725676,1625,1625,1625,1625,0
|
|
20240905,134900,12725676,1625,1625,1625,1625,0
|
|
20240905,134800,12725676,1625,1625,1625,1625,0
|
|
20240905,134700,12725676,1625,1625,1625,1625,0
|
|
20240905,134600,12725676,1625,1625,1625,1625,0
|
|
20240905,134500,12725676,1625,1625,1625,1625,0
|
|
20240905,134400,12725676,1625,1625,1625,1625,1
|
|
20240905,134300,12724051,1625,1625,1625,1625,0
|
|
20240905,134200,12724051,1625,1625,1625,1625,0
|
|
20240905,134100,12724051,1625,1625,1625,1625,0
|
|
20240905,134000,12724051,1625,1625,1625,1625,1
|
|
20240905,133900,12722426,1619,1619,1619,1619,0
|
|
20240905,133800,12722426,1619,1619,1619,1619,100
|
|
20240905,133700,12560526,1619,1619,1619,1619,0
|
|
20240905,133600,12560526,1619,1619,1619,1619,0
|
|
20240905,133500,12560526,1619,1619,1619,1619,0
|
|
20240905,133400,12560526,1619,1619,1619,1619,0
|
|
20240905,133300,12560526,1619,1619,1619,1619,0
|
|
20240905,133200,12560526,1619,1619,1619,1619,0
|
|
20240905,133100,12560526,1619,1619,1619,1619,0
|
|
20240905,133000,12560526,1619,1620,1620,1619,400
|
|
20240905,132900,11912726,1619,1619,1619,1619,0
|
|
20240905,132800,11912726,1619,1619,1619,1619,0
|
|
20240905,132700,11912726,1619,1619,1619,1619,0
|
|
20240905,132600,11912726,1619,1619,1619,1619,0
|
|
20240905,132500,11912726,1619,1619,1619,1619,0
|
|
20240905,132400,11912726,1619,1619,1619,1619,0
|
|
20240905,132300,11912726,1619,1619,1619,1619,0
|
|
20240905,132200,11912726,1619,1619,1619,1619,0
|
|
20240905,132100,11912726,1619,1619,1619,1619,0
|
|
20240905,132000,11912726,1619,1619,1619,1619,0
|
|
20240905,131900,11912726,1619,1619,1619,1619,0
|
|
20240905,131800,11912726,1619,1619,1619,1619,0
|
|
20240905,131700,11912726,1619,1625,1625,1619,225
|
|
20240905,131600,11547982,1625,1625,1625,1625,0
|
|
20240905,131500,11547982,1625,1625,1625,1625,0
|
|
20240905,131400,11547982,1625,1625,1625,1625,1
|
|
20240905,131300,11546357,1620,1620,1620,1620,0
|
|
20240905,131200,11546357,1620,1620,1620,1620,0
|
|
20240905,131100,11546357,1620,1620,1620,1620,0
|
|
20240905,131000,11546357,1620,1620,1620,1620,0
|
|
20240905,130900,11546357,1620,1620,1620,1620,0
|
|
20240905,130800,11546357,1620,1620,1620,1620,2
|
|
20240905,130700,11543117,1625,1625,1625,1625,1
|
|
20240905,130600,11541492,1619,1625,1625,1619,5
|
|
20240905,130500,11533385,1619,1620,1620,1619,7
|
|
20240905,130400,11522046,1625,1625,1625,1625,0
|
|
20240905,130300,11522046,1625,1620,1625,1620,110
|
|
20240905,130200,11343836,1620,1620,1620,1620,2
|
|
20240905,130100,11340596,1626,1626,1626,1626,1
|
|
20240905,130000,11338970,1620,1622,1622,1620,275
|
|
20240905,125900,10893189,1622,1622,1622,1622,13
|
|
20240905,125800,10872103,1622,1624,1624,1622,9
|
|
20240905,125700,10857496,1626,1626,1626,1626,0
|
|
20240905,125600,10857496,1626,1626,1626,1626,0
|
|
20240905,125500,10857496,1626,1626,1626,1626,30
|
|
20240905,125400,10808716,1626,1626,1626,1626,0
|
|
20240905,125300,10808716,1626,1626,1626,1626,0
|
|
20240905,125200,10808716,1626,1626,1626,1626,0
|
|
20240905,125100,10808716,1626,1626,1626,1626,100
|
|
20240905,125000,10646116,1626,1626,1626,1626,0
|
|
20240905,124900,10646116,1626,1626,1626,1626,0
|
|
20240905,124800,10646116,1626,1626,1626,1626,0
|
|
20240905,124700,10646116,1626,1626,1626,1626,1
|
|
20240905,124600,10644490,1623,1623,1623,1623,0
|
|
20240905,124500,10644490,1623,1623,1623,1623,0
|
|
20240905,124400,10644490,1623,1623,1623,1623,0
|
|
20240905,124300,10644490,1623,1623,1623,1623,0
|
|
20240905,124200,10644490,1623,1623,1623,1623,0
|
|
20240905,124100,10644490,1623,1623,1623,1623,0
|
|
20240905,124000,10644490,1623,1623,1623,1623,0
|
|
20240905,123900,10644490,1623,1623,1623,1623,0
|
|
20240905,123800,10644490,1623,1623,1623,1623,0
|
|
20240905,123700,10644490,1623,1623,1623,1623,0
|
|
20240905,123600,10644490,1623,1623,1623,1623,0
|
|
20240905,123500,10644490,1623,1623,1623,1623,0
|
|
20240905,123400,10644490,1623,1623,1623,1623,0
|
|
20240905,123300,10644490,1623,1623,1623,1623,0
|
|
20240905,123200,10644490,1623,1623,1623,1623,0
|
|
20240905,123100,10644490,1623,1623,1623,1623,0
|
|
20240905,123000,10644490,1623,1627,1627,1623,495
|
|
20240905,122900,9839505,1627,1627,1627,1627,0
|
|
20240905,122800,9839505,1627,1627,1627,1627,0
|
|
20240905,122700,9839505,1627,1627,1627,1627,0
|
|
20240905,122600,9839505,1627,1627,1627,1627,0
|
|
20240905,122500,9839505,1627,1627,1627,1627,0
|
|
20240905,122400,9839505,1627,1627,1627,1627,0
|
|
20240905,122300,9839505,1627,1627,1627,1627,3
|
|
20240905,122200,9834624,1627,1627,1627,1627,0
|
|
20240905,122100,9834624,1627,1627,1627,1627,0
|
|
20240905,122000,9834624,1627,1627,1627,1627,0
|
|
20240905,121900,9834624,1627,1627,1627,1627,0
|
|
20240905,121800,9834624,1627,1627,1627,1627,0
|
|
20240905,121700,9834624,1627,1627,1627,1627,0
|
|
20240905,121600,9834624,1627,1627,1627,1627,0
|
|
20240905,121500,9834624,1627,1627,1627,1627,0
|
|
20240905,121400,9834624,1627,1627,1627,1627,1
|
|
20240905,121300,9832997,1627,1627,1627,1627,0
|
|
20240905,121200,9832997,1627,1627,1627,1627,0
|
|
20240905,121100,9832997,1627,1627,1627,1627,0
|
|
20240905,121000,9832997,1627,1627,1627,1627,0
|
|
20240905,120900,9832997,1627,1627,1627,1627,0
|
|
20240905,120800,9832997,1627,1627,1627,1627,1
|
|
20240905,120700,9831370,1627,1627,1627,1627,0
|
|
20240905,120600,9831370,1627,1627,1627,1627,0
|
|
20240905,120500,9831370,1627,1627,1627,1627,70
|
|
20240905,120400,9717480,1627,1627,1627,1627,0
|
|
20240905,120300,9717480,1627,1627,1627,1627,0
|
|
20240905,120200,9717480,1627,1625,1627,1625,5
|
|
20240905,120100,9709351,1624,1624,1624,1624,2
|
|
20240905,120000,9706103,1623,1623,1623,1623,0
|
|
20240905,115900,9706103,1623,1623,1623,1623,0
|
|
20240905,115800,9706103,1623,1623,1623,1623,0
|
|
20240905,115700,9706103,1623,1623,1623,1623,0
|
|
20240905,115600,9706103,1623,1623,1623,1623,0
|
|
20240905,115500,9706103,1623,1623,1623,1623,0
|
|
20240905,115400,9706103,1623,1623,1623,1623,0
|
|
20240905,115300,9706103,1623,1623,1623,1623,7
|
|
20240905,115200,9694742,1623,1623,1623,1623,11
|
|
20240905,115100,9676889,1623,1624,1627,1623,16
|
|
20240905,115000,9650916,1624,1624,1624,1624,99
|
|
20240905,114900,9490140,1627,1627,1627,1627,0
|
|
20240905,114800,9490140,1627,1627,1627,1627,0
|
|
20240905,114700,9490140,1627,1627,1627,1625,270
|
|
20240905,114600,9051386,1625,1625,1625,1625,0
|
|
20240905,114500,9051386,1625,1625,1625,1625,0
|
|
20240905,114400,9051386,1625,1625,1625,1625,0
|
|
20240905,114300,9051386,1625,1625,1625,1625,0
|
|
20240905,114200,9051386,1625,1625,1625,1625,0
|
|
20240905,114100,9051386,1625,1625,1625,1625,0
|
|
20240905,114000,9051386,1625,1627,1627,1625,68
|
|
20240905,113900,8940762,1628,1628,1628,1628,0
|
|
20240905,113800,8940762,1628,1628,1628,1628,0
|
|
20240905,113700,8940762,1628,1628,1628,1628,0
|
|
20240905,113600,8940762,1628,1628,1628,1628,0
|
|
20240905,113500,8940762,1628,1628,1628,1628,0
|
|
20240905,113400,8940762,1628,1628,1628,1628,0
|
|
20240905,113300,8940762,1628,1628,1628,1628,0
|
|
20240905,113200,8940762,1628,1628,1628,1628,0
|
|
20240905,113100,8940762,1628,1628,1628,1628,0
|
|
20240905,113000,8940762,1628,1628,1628,1628,0
|
|
20240905,112900,8940762,1628,1628,1628,1628,0
|
|
20240905,112800,8940762,1628,1628,1628,1628,0
|
|
20240905,112700,8940762,1628,1628,1628,1628,0
|
|
20240905,112600,8940762,1628,1628,1628,1628,0
|
|
20240905,112500,8940762,1628,1628,1628,1628,0
|
|
20240905,112400,8940762,1628,1628,1628,1628,0
|
|
20240905,112300,8940762,1628,1628,1628,1628,0
|
|
20240905,112200,8940762,1628,1628,1628,1628,0
|
|
20240905,112100,8940762,1628,1628,1628,1628,0
|
|
20240905,112000,8940762,1628,1628,1628,1628,0
|
|
20240905,111900,8940762,1628,1628,1628,1628,0
|
|
20240905,111800,8940762,1628,1628,1628,1628,1
|
|
20240905,111700,8939134,1628,1628,1628,1628,0
|
|
20240905,111600,8939134,1628,1628,1628,1628,0
|
|
20240905,111500,8939134,1628,1628,1628,1628,0
|
|
20240905,111400,8939134,1628,1628,1628,1628,0
|
|
20240905,111300,8939134,1628,1628,1628,1628,0
|
|
20240905,111200,8939134,1628,1628,1628,1628,0
|
|
20240905,111100,8939134,1628,1628,1628,1628,0
|
|
20240905,111000,8939134,1628,1628,1628,1628,10
|
|
20240905,110900,8922854,1625,1625,1625,1625,0
|
|
20240905,110800,8922854,1625,1625,1625,1625,0
|
|
20240905,110700,8922854,1625,1625,1625,1625,0
|
|
20240905,110600,8922854,1625,1625,1625,1625,0
|
|
20240905,110500,8922854,1625,1625,1625,1625,0
|
|
20240905,110400,8922854,1625,1625,1625,1625,222
|
|
20240905,110300,8562104,1625,1625,1625,1625,0
|
|
20240905,110200,8562104,1625,1625,1625,1625,0
|
|
20240905,110100,8562104,1625,1625,1625,1625,0
|
|
20240905,110000,8562104,1625,1625,1625,1625,0
|
|
20240905,105900,8562104,1625,1625,1625,1625,0
|
|
20240905,105800,8562104,1625,1625,1625,1625,0
|
|
20240905,105700,8562104,1625,1625,1625,1625,0
|
|
20240905,105600,8562104,1625,1625,1625,1625,0
|
|
20240905,105500,8562104,1625,1625,1625,1625,0
|
|
20240905,105400,8562104,1625,1625,1625,1625,0
|
|
20240905,105300,8562104,1625,1625,1625,1625,0
|
|
20240905,105200,8562104,1625,1625,1625,1625,0
|
|
20240905,105100,8562104,1625,1625,1625,1625,0
|
|
20240905,105000,8562104,1625,1625,1625,1625,137
|
|
20240905,104900,8339479,1628,1628,1628,1628,990
|
|
20240905,104800,6727759,1628,1628,1628,1628,0
|
|
20240905,104700,6727759,1628,1628,1628,1628,0
|
|
20240905,104600,6727759,1628,1629,1629,1628,2404
|
|
20240905,104500,2813652,1630,1630,1630,1630,1
|
|
20240905,104400,2812022,1629,1629,1629,1629,0
|
|
20240905,104300,2812022,1629,1629,1629,1629,1
|
|
20240905,104200,2810393,1629,1629,1629,1629,0
|
|
20240905,104100,2810393,1629,1629,1629,1629,0
|
|
20240905,104000,2810393,1629,1629,1629,1629,0
|
|
20240905,103900,2810393,1629,1629,1629,1629,0
|
|
20240905,103800,2810393,1629,1629,1629,1629,0
|
|
20240905,103700,2810393,1629,1629,1629,1629,0
|
|
20240905,103600,2810393,1629,1629,1629,1629,0
|
|
20240905,103500,2810393,1629,1629,1629,1629,0
|
|
20240905,103400,2810393,1629,1629,1629,1629,0
|
|
20240905,103300,2810393,1629,1629,1629,1629,0
|
|
20240905,103200,2810393,1629,1629,1629,1629,0
|
|
20240905,103100,2810393,1629,1629,1629,1629,0
|
|
20240905,103000,2810393,1629,1629,1629,1629,0
|
|
20240905,102900,2810393,1629,1629,1629,1629,0
|
|
20240905,102800,2810393,1629,1629,1629,1629,0
|
|
20240905,102700,2810393,1629,1629,1629,1629,0
|
|
20240905,102600,2810393,1629,1629,1629,1629,0
|
|
20240905,102500,2810393,1629,1629,1629,1629,0
|
|
20240905,102400,2810393,1629,1629,1629,1629,0
|
|
20240905,102300,2810393,1629,1629,1629,1629,0
|
|
20240905,102200,2810393,1629,1629,1629,1629,0
|
|
20240905,102100,2810393,1629,1629,1629,1629,0
|
|
20240905,102000,2810393,1629,1629,1629,1629,0
|
|
20240905,101900,2810393,1629,1629,1629,1629,0
|
|
20240905,101800,2810393,1629,1629,1629,1629,0
|
|
20240905,101700,2810393,1629,1629,1629,1629,8
|
|
20240905,101600,2797361,1629,1629,1629,1629,0
|
|
20240905,101500,2797361,1629,1629,1629,1629,0
|
|
20240905,101400,2797361,1629,1629,1629,1629,0
|
|
20240905,101300,2797361,1629,1629,1629,1629,0
|
|
20240905,101200,2797361,1629,1629,1629,1629,0
|
|
20240905,101100,2797361,1629,1629,1629,1629,0
|
|
20240905,101000,2797361,1629,1629,1629,1629,0
|
|
20240905,100900,2797361,1629,1629,1629,1629,0
|
|
20240905,100800,2797361,1629,1629,1629,1629,0
|
|
20240905,100700,2797361,1629,1629,1629,1629,0
|
|
20240905,100600,2797361,1629,1629,1629,1629,0
|
|
20240905,100500,2797361,1629,1629,1629,1629,0
|
|
20240905,100400,2797361,1629,1625,1629,1625,144
|
|
20240905,100300,2562807,1625,1625,1625,1625,0
|
|
20240905,100200,2562807,1625,1625,1625,1625,0
|
|
20240905,100100,2562807,1625,1625,1625,1625,0
|
|
20240905,100000,2562807,1625,1625,1625,1625,79
|
|
20240905,095900,2434432,1625,1625,1625,1625,0
|
|
20240905,095800,2434432,1625,1625,1625,1625,0
|
|
20240905,095700,2434432,1625,1625,1625,1625,0
|
|
20240905,095600,2434432,1625,1625,1625,1625,0
|
|
20240905,095500,2434432,1625,1629,1629,1625,550
|
|
20240905,095400,1538682,1629,1629,1629,1629,0
|
|
20240905,095300,1538682,1629,1629,1629,1629,5
|
|
20240905,095200,1530537,1631,1631,1631,1631,0
|
|
20240905,095100,1530537,1631,1631,1631,1631,0
|
|
20240905,095000,1530537,1631,1631,1631,1631,0
|
|
20240905,094900,1530537,1631,1631,1631,1631,0
|
|
20240905,094800,1530537,1631,1631,1631,1631,0
|
|
20240905,094700,1530537,1631,1631,1631,1631,0
|
|
20240905,094600,1530537,1631,1631,1631,1631,0
|
|
20240905,094500,1530537,1631,1631,1631,1631,0
|
|
20240905,094400,1530537,1631,1631,1631,1631,0
|
|
20240905,094300,1530537,1631,1631,1631,1631,0
|
|
20240905,094200,1530537,1631,1631,1631,1631,0
|
|
20240905,094100,1530537,1631,1631,1631,1631,0
|
|
20240905,094000,1530537,1631,1631,1631,1631,0
|
|
20240905,093900,1530537,1631,1631,1631,1631,0
|
|
20240905,093800,1530537,1631,1631,1631,1631,0
|
|
20240905,093700,1530537,1631,1631,1631,1631,0
|
|
20240905,093600,1530537,1631,1631,1631,1631,0
|
|
20240905,093500,1530537,1631,1631,1631,1631,0
|
|
20240905,093400,1530537,1631,1631,1631,1631,0
|
|
20240905,093300,1530537,1631,1631,1631,1631,2
|
|
20240905,093200,1527275,1632,1632,1632,1632,0
|
|
20240905,093100,1527275,1632,1632,1632,1632,0
|
|
20240905,093000,1527275,1632,1632,1632,1632,0
|
|
20240905,092900,1527275,1632,1632,1632,1632,0
|
|
20240905,092800,1527275,1632,1632,1632,1632,0
|
|
20240905,092700,1527275,1632,1632,1632,1632,0
|
|
20240905,092600,1527275,1632,1632,1632,1632,0
|
|
20240905,092500,1527275,1632,1632,1632,1632,0
|
|
20240905,092400,1527275,1632,1632,1632,1632,0
|
|
20240905,092300,1527275,1632,1632,1632,1632,0
|
|
20240905,092200,1527275,1632,1632,1632,1632,0
|
|
20240905,092100,1527275,1632,1632,1632,1632,0
|
|
20240905,092000,1527275,1632,1632,1632,1632,0
|
|
20240905,091900,1527275,1632,1632,1632,1632,15
|
|
20240905,091800,1502795,1633,1630,1633,1630,150
|
|
20240905,091700,1258235,1630,1622,1630,1622,100
|
|
20240905,091600,1095741,1622,1622,1622,1622,0
|
|
20240905,091500,1095741,1622,1622,1622,1622,0
|
|
20240905,091400,1095741,1622,1621,1622,1621,449
|
|
20240905,091300,367725,1620,1620,1620,1620,212
|
|
20240905,091200,24285,1619,1619,1619,1619,0
|
|
20240905,091100,24285,1619,1619,1619,1619,0
|
|
20240905,091000,24285,1619,1619,1619,1619,0
|
|
20240905,090900,24285,1619,1619,1619,1619,11
|
|
20240905,090800,6476,1619,1619,1619,1619,0
|
|
20240905,090700,6476,1619,1619,1619,1619,0
|
|
20240905,090600,6476,1619,1619,1619,1619,0
|
|
20240905,090500,6476,1619,1619,1619,1619,0
|
|
20240905,090400,6476,1619,1619,1619,1619,0
|
|
20240905,090300,6476,1619,1619,1619,1619,0
|
|
20240905,090200,6476,1619,1619,1619,1619,4
|
|
20240905,090100,0,1619,1619,1619,1619,0
|
|
20240905,090000,0,1619,1619,1619,1619,0
|