573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183000,33273749,1642,1642,1642,1642,194
|
|
20240923,182900,33273749,1642,1642,1642,1642,0
|
|
20240923,182800,33273749,1642,1642,1642,1642,0
|
|
20240923,182700,33273749,1642,1642,1642,1642,0
|
|
20240923,182600,33273749,1642,1642,1642,1642,0
|
|
20240923,182500,33273749,1642,1642,1642,1642,0
|
|
20240923,182400,33273749,1642,1642,1642,1642,0
|
|
20240923,182300,33273749,1642,1642,1642,1642,0
|
|
20240923,182200,33273749,1642,1642,1642,1642,0
|
|
20240923,182100,33273749,1642,1642,1642,1642,0
|
|
20240923,182000,33273749,1642,1642,1642,1642,0
|
|
20240923,181900,33273749,1642,1642,1642,1642,0
|
|
20240923,181800,33273749,1642,1642,1642,1642,0
|
|
20240923,181700,33273749,1642,1642,1642,1642,0
|
|
20240923,181600,33273749,1642,1642,1642,1642,0
|
|
20240923,181500,33273749,1642,1642,1642,1642,0
|
|
20240923,181400,33273749,1642,1642,1642,1642,0
|
|
20240923,181300,33273749,1642,1642,1642,1642,0
|
|
20240923,181200,33273749,1642,1642,1642,1642,0
|
|
20240923,181100,33273749,1642,1642,1642,1642,0
|
|
20240923,181000,33273749,1642,1642,1642,1642,0
|
|
20240923,180900,33273749,1642,1642,1642,1642,0
|
|
20240923,180800,33273749,1642,1642,1642,1642,0
|
|
20240923,180700,33273749,1642,1642,1642,1642,0
|
|
20240923,180600,33273749,1642,1642,1642,1642,0
|
|
20240923,180500,33273749,1642,1642,1642,1642,0
|
|
20240923,180400,33273749,1642,1642,1642,1642,0
|
|
20240923,180300,33273749,1642,1642,1642,1642,0
|
|
20240923,180200,33273749,1642,1642,1642,1642,0
|
|
20240923,180100,33273749,1642,1642,1642,1642,0
|
|
20240923,180000,33273749,1642,1642,1642,1642,194
|
|
20240923,175900,33273749,1642,1642,1642,1642,0
|
|
20240923,175800,33273749,1642,1642,1642,1642,0
|
|
20240923,175700,33273749,1642,1642,1642,1642,0
|
|
20240923,175600,33273749,1642,1642,1642,1642,0
|
|
20240923,175500,33273749,1642,1642,1642,1642,0
|
|
20240923,175400,33273749,1642,1642,1642,1642,0
|
|
20240923,175300,33273749,1642,1642,1642,1642,0
|
|
20240923,175200,33273749,1642,1642,1642,1642,0
|
|
20240923,175100,33273749,1642,1642,1642,1642,0
|
|
20240923,175000,33273749,1642,1642,1642,1642,0
|
|
20240923,174900,33273749,1642,1642,1642,1642,0
|
|
20240923,174800,33273749,1642,1642,1642,1642,0
|
|
20240923,174700,33273749,1642,1642,1642,1642,0
|
|
20240923,174600,33273749,1642,1642,1642,1642,0
|
|
20240923,174500,33273749,1642,1642,1642,1642,0
|
|
20240923,174400,33273749,1642,1642,1642,1642,0
|
|
20240923,174300,33273749,1642,1642,1642,1642,0
|
|
20240923,174200,33273749,1642,1642,1642,1642,0
|
|
20240923,174100,33273749,1642,1642,1642,1642,0
|
|
20240923,174000,33273749,1642,1642,1642,1642,0
|
|
20240923,173900,33273749,1642,1642,1642,1642,0
|
|
20240923,173800,33273749,1642,1642,1642,1642,0
|
|
20240923,173700,33273749,1642,1642,1642,1642,0
|
|
20240923,173600,33273749,1642,1642,1642,1642,0
|
|
20240923,173500,33273749,1642,1642,1642,1642,0
|
|
20240923,173400,33273749,1642,1642,1642,1642,0
|
|
20240923,173300,33273749,1642,1642,1642,1642,0
|
|
20240923,173200,33273749,1642,1642,1642,1642,0
|
|
20240923,173100,33273749,1642,1642,1642,1642,0
|
|
20240923,173000,33273749,1642,1642,1642,1642,194
|
|
20240923,172900,33273749,1642,1642,1642,1642,0
|
|
20240923,172800,33273749,1642,1642,1642,1642,0
|
|
20240923,172700,33273749,1642,1642,1642,1642,0
|
|
20240923,172600,33273749,1642,1642,1642,1642,0
|
|
20240923,172500,33273749,1642,1642,1642,1642,0
|
|
20240923,172400,33273749,1642,1642,1642,1642,0
|
|
20240923,172300,33273749,1642,1642,1642,1642,0
|
|
20240923,172200,33273749,1642,1642,1642,1642,0
|
|
20240923,172100,33273749,1642,1642,1642,1642,0
|
|
20240923,172000,33273749,1642,1642,1642,1642,0
|
|
20240923,171900,33273749,1642,1642,1642,1642,0
|
|
20240923,171800,33273749,1642,1642,1642,1642,0
|
|
20240923,171700,33273749,1642,1642,1642,1642,0
|
|
20240923,171600,33273749,1642,1642,1642,1642,0
|
|
20240923,171500,33273749,1642,1642,1642,1642,0
|
|
20240923,171400,33273749,1642,1642,1642,1642,0
|
|
20240923,171300,33273749,1642,1642,1642,1642,0
|
|
20240923,171200,33273749,1642,1642,1642,1642,0
|
|
20240923,171100,33273749,1642,1642,1642,1642,0
|
|
20240923,171000,33273749,1642,1642,1642,1642,0
|
|
20240923,170900,33273749,1642,1642,1642,1642,0
|
|
20240923,170800,33273749,1642,1642,1642,1642,0
|
|
20240923,170700,33273749,1642,1642,1642,1642,0
|
|
20240923,170600,33273749,1642,1642,1642,1642,0
|
|
20240923,170500,33273749,1642,1642,1642,1642,0
|
|
20240923,170400,33273749,1642,1642,1642,1642,0
|
|
20240923,170300,33273749,1642,1642,1642,1642,0
|
|
20240923,170200,33273749,1642,1642,1642,1642,0
|
|
20240923,170100,33273749,1642,1642,1642,1642,0
|
|
20240923,170000,33273749,1642,1642,1642,1642,194
|
|
20240923,165900,33273749,1642,1642,1642,1642,0
|
|
20240923,165800,33273749,1642,1642,1642,1642,0
|
|
20240923,165700,33273749,1642,1642,1642,1642,0
|
|
20240923,165600,33273749,1642,1642,1642,1642,0
|
|
20240923,165500,33273749,1642,1642,1642,1642,0
|
|
20240923,165400,33273749,1642,1642,1642,1642,0
|
|
20240923,165300,33273749,1642,1642,1642,1642,0
|
|
20240923,165200,33273749,1642,1642,1642,1642,0
|
|
20240923,165100,33273749,1642,1642,1642,1642,0
|
|
20240923,165000,33273749,1642,1642,1642,1642,0
|
|
20240923,164900,33273749,1642,1642,1642,1642,0
|
|
20240923,164800,33273749,1642,1642,1642,1642,0
|
|
20240923,164700,33273749,1642,1642,1642,1642,0
|
|
20240923,164600,33273749,1642,1642,1642,1642,0
|
|
20240923,164500,33273749,1642,1642,1642,1642,0
|
|
20240923,164400,33273749,1642,1642,1642,1642,0
|
|
20240923,164300,33273749,1642,1642,1642,1642,0
|
|
20240923,164200,33273749,1642,1642,1642,1642,0
|
|
20240923,164100,33273749,1642,1642,1642,1642,0
|
|
20240923,164000,33273749,1642,1642,1642,1642,0
|
|
20240923,163900,33273749,1642,1642,1642,1642,0
|
|
20240923,163800,33273749,1642,1642,1642,1642,0
|
|
20240923,163700,33273749,1642,1642,1642,1642,0
|
|
20240923,163600,33273749,1642,1642,1642,1642,0
|
|
20240923,163500,33273749,1642,1642,1642,1642,0
|
|
20240923,163400,33273749,1642,1642,1642,1642,0
|
|
20240923,163300,33273749,1642,1642,1642,1642,0
|
|
20240923,163200,33273749,1642,1642,1642,1642,0
|
|
20240923,163100,33273749,1642,1642,1642,1642,0
|
|
20240923,163000,33273749,1642,1642,1642,1642,194
|
|
20240923,162900,33273749,1642,1642,1642,1642,0
|
|
20240923,162800,33273749,1642,1642,1642,1642,0
|
|
20240923,162700,33273749,1642,1642,1642,1642,0
|
|
20240923,162600,33273749,1642,1642,1642,1642,0
|
|
20240923,162500,33273749,1642,1642,1642,1642,0
|
|
20240923,162400,33273749,1642,1642,1642,1642,0
|
|
20240923,162300,33273749,1642,1642,1642,1642,0
|
|
20240923,162200,33273749,1642,1642,1642,1642,0
|
|
20240923,162100,33273749,1642,1642,1642,1642,0
|
|
20240923,162000,33273749,1642,1642,1642,1642,0
|
|
20240923,161900,33273749,1642,1642,1642,1642,0
|
|
20240923,161800,33273749,1642,1642,1642,1642,0
|
|
20240923,161700,33273749,1642,1642,1642,1642,0
|
|
20240923,161600,33273749,1642,1642,1642,1642,0
|
|
20240923,161500,33273749,1642,1642,1642,1642,0
|
|
20240923,161400,33273749,1642,1642,1642,1642,0
|
|
20240923,161300,33273749,1642,1642,1642,1642,0
|
|
20240923,161200,33273749,1642,1642,1642,1642,0
|
|
20240923,161100,33273749,1642,1642,1642,1642,0
|
|
20240923,161000,33273749,1642,1642,1642,1642,0
|
|
20240923,160900,33273749,1642,1642,1642,1642,0
|
|
20240923,160800,33273749,1642,1642,1642,1642,0
|
|
20240923,160700,33273749,1642,1642,1642,1642,0
|
|
20240923,160600,33273749,1642,1642,1642,1642,0
|
|
20240923,160500,33273749,1642,1642,1642,1642,0
|
|
20240923,160400,33273749,1642,1642,1642,1642,0
|
|
20240923,160300,33273749,1642,1642,1642,1642,0
|
|
20240923,160200,33273749,1642,1642,1642,1642,0
|
|
20240923,160100,33273749,1642,1642,1642,1642,0
|
|
20240923,160000,33273749,1642,1642,1642,1642,194
|
|
20240923,155900,33273749,1642,1642,1642,1642,0
|
|
20240923,155800,33273749,1642,1642,1642,1642,0
|
|
20240923,155700,33273749,1642,1642,1642,1642,0
|
|
20240923,155600,33273749,1642,1642,1642,1642,0
|
|
20240923,155500,33273749,1642,1642,1642,1642,0
|
|
20240923,155400,33273749,1642,1642,1642,1642,0
|
|
20240923,155300,33273749,1642,1642,1642,1642,0
|
|
20240923,155200,33273749,1642,1642,1642,1642,0
|
|
20240923,155100,33273749,1642,1642,1642,1642,0
|
|
20240923,155000,33273749,1642,1642,1642,1642,0
|
|
20240923,154900,33273749,1642,1642,1642,1642,0
|
|
20240923,154800,33273749,1642,1642,1642,1642,0
|
|
20240923,154700,33273749,1642,1642,1642,1642,0
|
|
20240923,154600,33273749,1642,1642,1642,1642,0
|
|
20240923,154500,33273749,1642,1642,1642,1642,0
|
|
20240923,154400,33273749,1642,1642,1642,1642,0
|
|
20240923,154300,33273749,1642,1642,1642,1642,0
|
|
20240923,154200,33273749,1642,1642,1642,1642,0
|
|
20240923,154100,33273749,1642,1642,1642,1642,0
|
|
20240923,154000,33273749,1642,1642,1642,1642,0
|
|
20240923,153900,33273749,1642,1642,1642,1642,0
|
|
20240923,153800,33273749,1642,1642,1642,1642,0
|
|
20240923,153700,33273749,1642,1642,1642,1642,0
|
|
20240923,153600,33273749,1642,1642,1642,1642,0
|
|
20240923,153500,33273749,1642,1642,1642,1642,0
|
|
20240923,153400,33273749,1642,1642,1642,1642,0
|
|
20240923,153300,33273749,1642,1642,1642,1642,0
|
|
20240923,153200,33273749,1642,1642,1642,1642,0
|
|
20240923,153100,33273749,1642,1642,1642,1642,0
|
|
20240923,153000,33273749,1642,1642,1642,1642,388
|
|
20240923,152900,32955201,1670,1670,1670,1670,0
|
|
20240923,152800,32955201,1670,1670,1670,1670,0
|
|
20240923,152700,32955201,1670,1670,1670,1670,0
|
|
20240923,152600,32955201,1670,1670,1670,1670,0
|
|
20240923,152500,32955201,1670,1670,1670,1670,0
|
|
20240923,152400,32955201,1670,1670,1670,1670,0
|
|
20240923,152300,32955201,1670,1670,1670,1670,0
|
|
20240923,152200,32955201,1670,1670,1670,1670,0
|
|
20240923,152100,32955201,1670,1670,1670,1670,0
|
|
20240923,152000,32955201,1670,1670,1670,1670,0
|
|
20240923,151900,32955201,1670,1670,1670,1670,0
|
|
20240923,151800,32955201,1670,1655,1674,1652,102
|
|
20240923,151700,32785732,1655,1655,1655,1655,0
|
|
20240923,151600,32785732,1655,1655,1655,1655,0
|
|
20240923,151500,32785732,1655,1655,1655,1655,0
|
|
20240923,151400,32785732,1655,1655,1655,1655,201
|
|
20240923,151300,32453077,1651,1655,1655,1651,5
|
|
20240923,151200,32444818,1651,1651,1651,1651,15
|
|
20240923,151100,32420053,1651,1651,1651,1651,0
|
|
20240923,151000,32420053,1651,1651,1651,1651,0
|
|
20240923,150900,32420053,1651,1651,1651,1651,0
|
|
20240923,150800,32420053,1651,1650,1651,1650,500
|
|
20240923,150700,31594794,1650,1650,1650,1650,2
|
|
20240923,150600,31591494,1650,1650,1650,1650,3
|
|
20240923,150500,31586544,1641,1641,1641,1641,1
|
|
20240923,150400,31584903,1650,1650,1650,1650,0
|
|
20240923,150300,31584903,1650,1650,1650,1650,0
|
|
20240923,150200,31584903,1650,1650,1650,1650,0
|
|
20240923,150100,31584903,1650,1650,1650,1650,1
|
|
20240923,150000,31583253,1641,1641,1641,1641,0
|
|
20240923,145900,31583253,1641,1641,1641,1641,0
|
|
20240923,145800,31583253,1641,1641,1641,1641,0
|
|
20240923,145700,31583253,1641,1641,1641,1641,0
|
|
20240923,145600,31583253,1641,1641,1641,1641,0
|
|
20240923,145500,31583253,1641,1640,1641,1640,44
|
|
20240923,145400,31511059,1641,1641,1641,1641,0
|
|
20240923,145300,31511059,1641,1641,1641,1641,0
|
|
20240923,145200,31511059,1641,1641,1641,1641,0
|
|
20240923,145100,31511059,1641,1641,1641,1641,0
|
|
20240923,145000,31511059,1641,1641,1641,1641,0
|
|
20240923,144900,31511059,1641,1641,1641,1641,0
|
|
20240923,144800,31511059,1641,1625,1641,1625,182
|
|
20240923,144700,31215021,1625,1625,1625,1625,138
|
|
20240923,144600,30990771,1625,1625,1625,1625,0
|
|
20240923,144500,30990771,1625,1625,1625,1625,0
|
|
20240923,144400,30990771,1625,1642,1642,1625,101
|
|
20240923,144300,30826043,1642,1645,1645,1642,250
|
|
20240923,144200,30415345,1645,1648,1648,1645,393
|
|
20240923,144100,29768109,1649,1649,1649,1649,0
|
|
20240923,144000,29768109,1649,1649,1649,1649,0
|
|
20240923,143900,29768109,1649,1649,1649,1649,0
|
|
20240923,143800,29768109,1649,1649,1649,1649,107
|
|
20240923,143700,29591666,1649,1649,1649,1649,0
|
|
20240923,143600,29591666,1649,1649,1649,1649,0
|
|
20240923,143500,29591666,1649,1649,1649,1649,0
|
|
20240923,143400,29591666,1649,1649,1649,1649,0
|
|
20240923,143300,29591666,1649,1649,1649,1649,7
|
|
20240923,143200,29580123,1650,1650,1650,1650,193
|
|
20240923,143100,29261673,1651,1651,1651,1651,0
|
|
20240923,143000,29261673,1651,1651,1651,1651,0
|
|
20240923,142900,29261673,1651,1651,1651,1651,0
|
|
20240923,142800,29261673,1651,1651,1651,1651,0
|
|
20240923,142700,29261673,1651,1651,1651,1651,0
|
|
20240923,142600,29261673,1651,1651,1651,1651,0
|
|
20240923,142500,29261673,1651,1651,1651,1651,0
|
|
20240923,142400,29261673,1651,1651,1651,1651,0
|
|
20240923,142300,29261673,1651,1651,1651,1651,0
|
|
20240923,142200,29261673,1651,1651,1651,1651,0
|
|
20240923,142100,29261673,1651,1651,1651,1651,0
|
|
20240923,142000,29261673,1651,1651,1651,1651,0
|
|
20240923,141900,29261673,1651,1651,1651,1651,0
|
|
20240923,141800,29261673,1651,1651,1651,1651,0
|
|
20240923,141700,29261673,1651,1651,1651,1651,0
|
|
20240923,141600,29261673,1651,1651,1651,1651,0
|
|
20240923,141500,29261673,1651,1651,1651,1651,0
|
|
20240923,141400,29261673,1651,1651,1651,1651,0
|
|
20240923,141300,29261673,1651,1651,1651,1651,0
|
|
20240923,141200,29261673,1651,1651,1651,1651,0
|
|
20240923,141100,29261673,1651,1651,1651,1651,0
|
|
20240923,141000,29261673,1651,1651,1651,1651,1
|
|
20240923,140900,29260022,1650,1650,1650,1650,0
|
|
20240923,140800,29260022,1650,1650,1650,1650,0
|
|
20240923,140700,29260022,1650,1650,1650,1650,0
|
|
20240923,140600,29260022,1650,1650,1650,1650,0
|
|
20240923,140500,29260022,1650,1650,1650,1650,0
|
|
20240923,140400,29260022,1650,1650,1650,1650,0
|
|
20240923,140300,29260022,1650,1650,1650,1650,0
|
|
20240923,140200,29260022,1650,1650,1650,1650,0
|
|
20240923,140100,29260022,1650,1650,1650,1650,0
|
|
20240923,140000,29260022,1650,1650,1650,1650,0
|
|
20240923,135900,29260022,1650,1650,1650,1650,0
|
|
20240923,135800,29260022,1650,1650,1650,1650,0
|
|
20240923,135700,29260022,1650,1650,1650,1650,15
|
|
20240923,135600,29235272,1651,1651,1651,1651,0
|
|
20240923,135500,29235272,1651,1651,1651,1651,0
|
|
20240923,135400,29235272,1651,1651,1651,1651,50
|
|
20240923,135300,29152722,1651,1651,1651,1651,0
|
|
20240923,135200,29152722,1651,1651,1651,1651,0
|
|
20240923,135100,29152722,1651,1651,1651,1651,0
|
|
20240923,135000,29152722,1651,1651,1651,1651,0
|
|
20240923,134900,29152722,1651,1651,1651,1651,1
|
|
20240923,134800,29151071,1650,1650,1650,1650,5
|
|
20240923,134700,29142821,1651,1651,1651,1651,0
|
|
20240923,134600,29142821,1651,1651,1651,1651,0
|
|
20240923,134500,29142821,1651,1651,1651,1651,0
|
|
20240923,134400,29142821,1651,1651,1651,1651,1
|
|
20240923,134300,29141170,1650,1650,1650,1650,0
|
|
20240923,134200,29141170,1650,1650,1650,1650,1
|
|
20240923,134100,29139520,1651,1651,1651,1651,0
|
|
20240923,134000,29139520,1651,1651,1651,1651,0
|
|
20240923,133900,29139520,1651,1651,1651,1651,0
|
|
20240923,133800,29139520,1651,1651,1651,1651,50
|
|
20240923,133700,29056970,1650,1650,1650,1650,438
|
|
20240923,133600,28334270,1650,1650,1650,1650,0
|
|
20240923,133500,28334270,1650,1650,1650,1650,0
|
|
20240923,133400,28334270,1650,1650,1650,1650,50
|
|
20240923,133300,28251770,1650,1650,1650,1650,0
|
|
20240923,133200,28251770,1650,1650,1650,1650,0
|
|
20240923,133100,28251770,1650,1650,1650,1650,0
|
|
20240923,133000,28251770,1650,1650,1650,1650,112
|
|
20240923,132900,28066970,1651,1651,1651,1651,123
|
|
20240923,132800,27863897,1651,1651,1651,1651,0
|
|
20240923,132700,27863897,1651,1652,1652,1651,100
|
|
20240923,132600,27698774,1655,1655,1655,1655,0
|
|
20240923,132500,27698774,1655,1655,1655,1655,0
|
|
20240923,132400,27698774,1655,1655,1655,1655,5
|
|
20240923,132300,27690499,1652,1652,1652,1652,0
|
|
20240923,132200,27690499,1652,1652,1652,1652,0
|
|
20240923,132100,27690499,1652,1654,1654,1652,100
|
|
20240923,132000,27525256,1655,1655,1655,1655,500
|
|
20240923,131900,26697756,1654,1654,1654,1654,0
|
|
20240923,131800,26697756,1654,1654,1654,1654,0
|
|
20240923,131700,26697756,1654,1654,1654,1654,0
|
|
20240923,131600,26697756,1654,1654,1654,1654,0
|
|
20240923,131500,26697756,1654,1655,1655,1654,275
|
|
20240923,131400,26242632,1655,1655,1655,1655,0
|
|
20240923,131300,26242632,1655,1655,1655,1655,0
|
|
20240923,131200,26242632,1655,1655,1655,1655,0
|
|
20240923,131100,26242632,1655,1655,1655,1655,0
|
|
20240923,131000,26242632,1655,1655,1655,1655,0
|
|
20240923,130900,26242632,1655,1655,1655,1655,0
|
|
20240923,130800,26242632,1655,1655,1655,1655,0
|
|
20240923,130700,26242632,1655,1655,1655,1655,1
|
|
20240923,130600,26240977,1656,1656,1656,1656,0
|
|
20240923,130500,26240977,1656,1655,1656,1655,89
|
|
20240923,130400,26093681,1655,1655,1655,1655,50
|
|
20240923,130300,26010931,1656,1656,1656,1656,0
|
|
20240923,130200,26010931,1656,1657,1657,1656,17
|
|
20240923,130100,25982778,1660,1660,1660,1660,0
|
|
20240923,130000,25982778,1660,1660,1660,1660,0
|
|
20240923,125900,25982778,1660,1660,1660,1660,0
|
|
20240923,125800,25982778,1660,1660,1660,1660,0
|
|
20240923,125700,25982778,1660,1660,1660,1660,0
|
|
20240923,125600,25982778,1660,1660,1660,1660,0
|
|
20240923,125500,25982778,1660,1660,1660,1660,0
|
|
20240923,125400,25982778,1660,1660,1660,1660,0
|
|
20240923,125300,25982778,1660,1660,1660,1660,2
|
|
20240923,125200,25979458,1660,1660,1660,1660,0
|
|
20240923,125100,25979458,1660,1660,1660,1660,200
|
|
20240923,125000,25647458,1660,1660,1660,1660,0
|
|
20240923,124900,25647458,1660,1660,1660,1660,0
|
|
20240923,124800,25647458,1660,1660,1660,1660,60
|
|
20240923,124700,25547858,1659,1659,1659,1659,0
|
|
20240923,124600,25547858,1659,1659,1659,1659,0
|
|
20240923,124500,25547858,1659,1659,1659,1659,0
|
|
20240923,124400,25547858,1659,1659,1659,1659,3
|
|
20240923,124300,25542881,1660,1660,1660,1660,0
|
|
20240923,124200,25542881,1660,1660,1660,1660,0
|
|
20240923,124100,25542881,1660,1660,1660,1660,0
|
|
20240923,124000,25542881,1660,1660,1660,1660,0
|
|
20240923,123900,25542881,1660,1660,1660,1660,0
|
|
20240923,123800,25542881,1660,1660,1660,1660,0
|
|
20240923,123700,25542881,1660,1660,1660,1660,0
|
|
20240923,123600,25542881,1660,1660,1660,1660,0
|
|
20240923,123500,25542881,1660,1660,1660,1660,1
|
|
20240923,123400,25541221,1660,1660,1660,1660,0
|
|
20240923,123300,25541221,1660,1660,1660,1660,0
|
|
20240923,123200,25541221,1660,1660,1660,1660,0
|
|
20240923,123100,25541221,1660,1660,1660,1660,0
|
|
20240923,123000,25541221,1660,1660,1660,1660,0
|
|
20240923,122900,25541221,1660,1660,1660,1660,0
|
|
20240923,122800,25541221,1660,1660,1660,1660,0
|
|
20240923,122700,25541221,1660,1660,1660,1660,0
|
|
20240923,122600,25541221,1660,1660,1660,1660,1
|
|
20240923,122500,25539561,1655,1655,1655,1655,0
|
|
20240923,122400,25539561,1655,1655,1655,1655,0
|
|
20240923,122300,25539561,1655,1655,1655,1655,0
|
|
20240923,122200,25539561,1655,1655,1655,1655,0
|
|
20240923,122100,25539561,1655,1655,1655,1655,676
|
|
20240923,122000,24420781,1655,1655,1655,1655,0
|
|
20240923,121900,24420781,1655,1655,1655,1655,0
|
|
20240923,121800,24420781,1655,1655,1655,1655,0
|
|
20240923,121700,24420781,1655,1655,1655,1655,1
|
|
20240923,121600,24419126,1660,1660,1660,1660,0
|
|
20240923,121500,24419126,1660,1660,1660,1660,0
|
|
20240923,121400,24419126,1660,1660,1660,1660,0
|
|
20240923,121300,24419126,1660,1660,1660,1660,0
|
|
20240923,121200,24419126,1660,1660,1660,1660,0
|
|
20240923,121100,24419126,1660,1660,1660,1660,0
|
|
20240923,121000,24419126,1660,1658,1660,1658,10
|
|
20240923,120900,24402529,1660,1660,1660,1660,0
|
|
20240923,120800,24402529,1660,1660,1660,1660,0
|
|
20240923,120700,24402529,1660,1660,1660,1660,0
|
|
20240923,120600,24402529,1660,1660,1660,1660,0
|
|
20240923,120500,24402529,1660,1660,1660,1660,0
|
|
20240923,120400,24402529,1660,1660,1660,1660,0
|
|
20240923,120300,24402529,1660,1660,1660,1660,0
|
|
20240923,120200,24402529,1660,1660,1660,1660,0
|
|
20240923,120100,24402529,1660,1660,1660,1660,0
|
|
20240923,120000,24402529,1660,1660,1660,1660,0
|
|
20240923,115900,24402529,1660,1660,1660,1660,0
|
|
20240923,115800,24402529,1660,1660,1660,1660,16
|
|
20240923,115700,24375969,1660,1660,1660,1660,1
|
|
20240923,115600,24374309,1663,1663,1663,1663,0
|
|
20240923,115500,24374309,1663,1663,1663,1663,0
|
|
20240923,115400,24374309,1663,1663,1663,1663,0
|
|
20240923,115300,24374309,1663,1663,1663,1663,0
|
|
20240923,115200,24374309,1663,1663,1663,1663,0
|
|
20240923,115100,24374309,1663,1663,1663,1663,0
|
|
20240923,115000,24374309,1663,1663,1663,1663,0
|
|
20240923,114900,24374309,1663,1663,1663,1663,0
|
|
20240923,114800,24374309,1663,1663,1663,1663,0
|
|
20240923,114700,24374309,1663,1663,1663,1663,0
|
|
20240923,114600,24374309,1663,1663,1663,1663,0
|
|
20240923,114500,24374309,1663,1663,1663,1663,0
|
|
20240923,114400,24374309,1663,1663,1663,1663,0
|
|
20240923,114300,24374309,1663,1663,1663,1663,0
|
|
20240923,114200,24374309,1663,1663,1663,1663,0
|
|
20240923,114100,24374309,1663,1663,1663,1663,0
|
|
20240923,114000,24374309,1663,1663,1663,1663,0
|
|
20240923,113900,24374309,1663,1663,1663,1663,0
|
|
20240923,113800,24374309,1663,1663,1663,1663,0
|
|
20240923,113700,24374309,1663,1663,1663,1663,0
|
|
20240923,113600,24374309,1663,1663,1663,1663,0
|
|
20240923,113500,24374309,1663,1663,1663,1663,0
|
|
20240923,113400,24374309,1663,1663,1663,1663,0
|
|
20240923,113300,24374309,1663,1663,1663,1663,29
|
|
20240923,113200,24326082,1677,1677,1677,1677,0
|
|
20240923,113100,24326082,1677,1677,1677,1677,0
|
|
20240923,113000,24326082,1677,1677,1677,1677,0
|
|
20240923,112900,24326082,1677,1677,1677,1677,0
|
|
20240923,112800,24326082,1677,1677,1677,1677,0
|
|
20240923,112700,24326082,1677,1677,1677,1677,0
|
|
20240923,112600,24326082,1677,1677,1677,1677,0
|
|
20240923,112500,24326082,1677,1677,1677,1677,0
|
|
20240923,112400,24326082,1677,1677,1677,1677,0
|
|
20240923,112300,24326082,1677,1677,1677,1677,0
|
|
20240923,112200,24326082,1677,1677,1677,1677,0
|
|
20240923,112100,24326082,1677,1677,1677,1677,0
|
|
20240923,112000,24326082,1677,1677,1677,1677,0
|
|
20240923,111900,24326082,1677,1677,1677,1677,0
|
|
20240923,111800,24326082,1677,1677,1677,1677,0
|
|
20240923,111700,24326082,1677,1677,1677,1677,0
|
|
20240923,111600,24326082,1677,1677,1677,1677,0
|
|
20240923,111500,24326082,1677,1677,1677,1677,0
|
|
20240923,111400,24326082,1677,1677,1677,1677,0
|
|
20240923,111300,24326082,1677,1676,1677,1676,3
|
|
20240923,111200,24321053,1676,1676,1676,1676,0
|
|
20240923,111100,24321053,1676,1676,1676,1676,1
|
|
20240923,111000,24319377,1663,1663,1663,1663,0
|
|
20240923,110900,24319377,1663,1663,1663,1663,1
|
|
20240923,110800,24317714,1678,1678,1678,1678,0
|
|
20240923,110700,24317714,1678,1678,1678,1678,0
|
|
20240923,110600,24317714,1678,1678,1678,1678,0
|
|
20240923,110500,24317714,1678,1678,1678,1678,0
|
|
20240923,110400,24317714,1678,1678,1678,1678,0
|
|
20240923,110300,24317714,1678,1678,1678,1678,0
|
|
20240923,110200,24317714,1678,1678,1678,1678,0
|
|
20240923,110100,24317714,1678,1678,1678,1678,0
|
|
20240923,110000,24317714,1678,1678,1678,1678,0
|
|
20240923,105900,24317714,1678,1678,1678,1678,0
|
|
20240923,105800,24317714,1678,1678,1678,1678,0
|
|
20240923,105700,24317714,1678,1678,1678,1678,0
|
|
20240923,105600,24317714,1678,1678,1678,1678,0
|
|
20240923,105500,24317714,1678,1678,1678,1678,0
|
|
20240923,105400,24317714,1678,1678,1678,1678,0
|
|
20240923,105300,24317714,1678,1678,1678,1678,0
|
|
20240923,105200,24317714,1678,1678,1678,1678,0
|
|
20240923,105100,24317714,1678,1662,1678,1662,5
|
|
20240923,105000,24309388,1675,1675,1675,1675,1
|
|
20240923,104900,24307713,1678,1678,1678,1678,0
|
|
20240923,104800,24307713,1678,1678,1678,1678,35
|
|
20240923,104700,24248983,1678,1678,1678,1678,70
|
|
20240923,104600,24131523,1678,1678,1678,1678,0
|
|
20240923,104500,24131523,1678,1678,1678,1678,111
|
|
20240923,104400,23945265,1678,1678,1678,1678,0
|
|
20240923,104300,23945265,1678,1678,1678,1678,0
|
|
20240923,104200,23945265,1678,1678,1678,1678,0
|
|
20240923,104100,23945265,1678,1678,1678,1678,0
|
|
20240923,104000,23945265,1678,1678,1678,1678,0
|
|
20240923,103900,23945265,1678,1678,1678,1678,0
|
|
20240923,103800,23945265,1678,1678,1678,1678,0
|
|
20240923,103700,23945265,1678,1678,1678,1678,0
|
|
20240923,103600,23945265,1678,1676,1678,1676,800
|
|
20240923,103500,22603368,1676,1676,1676,1676,0
|
|
20240923,103400,22603368,1676,1675,1676,1675,200
|
|
20240923,103300,22268231,1677,1677,1677,1677,0
|
|
20240923,103200,22268231,1677,1677,1677,1677,0
|
|
20240923,103100,22268231,1677,1677,1677,1677,0
|
|
20240923,103000,22268231,1677,1677,1677,1677,100
|
|
20240923,102900,22100531,1677,1677,1677,1677,0
|
|
20240923,102800,22100531,1677,1666,1677,1666,4000
|
|
20240923,102700,15413050,1666,1666,1666,1666,0
|
|
20240923,102600,15413050,1666,1666,1666,1666,0
|
|
20240923,102500,15413050,1666,1666,1666,1666,0
|
|
20240923,102400,15413050,1666,1666,1666,1666,0
|
|
20240923,102300,15413050,1666,1666,1666,1666,0
|
|
20240923,102200,15413050,1666,1666,1666,1666,0
|
|
20240923,102100,15413050,1666,1666,1666,1666,0
|
|
20240923,102000,15413050,1666,1666,1666,1666,0
|
|
20240923,101900,15413050,1666,1666,1666,1666,0
|
|
20240923,101800,15413050,1666,1663,1666,1663,10
|
|
20240923,101700,15396414,1660,1660,1660,1660,0
|
|
20240923,101600,15396414,1660,1660,1660,1660,0
|
|
20240923,101500,15396414,1660,1660,1660,1660,0
|
|
20240923,101400,15396414,1660,1660,1660,1660,0
|
|
20240923,101300,15396414,1660,1660,1660,1660,0
|
|
20240923,101200,15396414,1660,1660,1660,1660,0
|
|
20240923,101100,15396414,1660,1660,1660,1660,0
|
|
20240923,101000,15396414,1660,1660,1660,1660,0
|
|
20240923,100900,15396414,1660,1660,1660,1660,0
|
|
20240923,100800,15396414,1660,1660,1660,1660,0
|
|
20240923,100700,15396414,1660,1660,1660,1660,0
|
|
20240923,100600,15396414,1660,1660,1660,1660,1
|
|
20240923,100500,15394754,1660,1661,1661,1660,199
|
|
20240923,100400,15064335,1670,1670,1670,1670,0
|
|
20240923,100300,15064335,1670,1670,1670,1670,0
|
|
20240923,100200,15064335,1670,1670,1670,1670,0
|
|
20240923,100100,15064335,1670,1670,1670,1670,0
|
|
20240923,100000,15064335,1670,1670,1670,1670,0
|
|
20240923,095900,15064335,1670,1670,1670,1670,0
|
|
20240923,095800,15064335,1670,1670,1670,1670,0
|
|
20240923,095700,15064335,1670,1670,1670,1670,0
|
|
20240923,095600,15064335,1670,1670,1670,1670,0
|
|
20240923,095500,15064335,1670,1670,1670,1670,0
|
|
20240923,095400,15064335,1670,1670,1670,1670,0
|
|
20240923,095300,15064335,1670,1670,1670,1670,0
|
|
20240923,095200,15064335,1670,1670,1670,1670,0
|
|
20240923,095100,15064335,1670,1670,1670,1670,0
|
|
20240923,095000,15064335,1670,1670,1670,1670,0
|
|
20240923,094900,15064335,1670,1670,1670,1670,0
|
|
20240923,094800,15064335,1670,1670,1670,1670,0
|
|
20240923,094700,15064335,1670,1670,1670,1670,0
|
|
20240923,094600,15064335,1670,1670,1670,1670,0
|
|
20240923,094500,15064335,1670,1670,1670,1670,0
|
|
20240923,094400,15064335,1670,1670,1670,1670,0
|
|
20240923,094300,15064335,1670,1670,1670,1670,0
|
|
20240923,094200,15064335,1670,1670,1670,1670,0
|
|
20240923,094100,15064335,1670,1670,1670,1670,0
|
|
20240923,094000,15064335,1670,1670,1670,1670,1
|
|
20240923,093900,15062665,1670,1670,1670,1670,7
|
|
20240923,093800,15050975,1670,1670,1670,1670,0
|
|
20240923,093700,15050975,1670,1670,1670,1670,0
|
|
20240923,093600,15050975,1670,1670,1670,1670,13
|
|
20240923,093500,15029265,1670,1670,1670,1670,0
|
|
20240923,093400,15029265,1670,1670,1670,1670,0
|
|
20240923,093300,15029265,1670,1670,1670,1670,0
|
|
20240923,093200,15029265,1670,1670,1670,1670,0
|
|
20240923,093100,15029265,1670,1670,1670,1670,0
|
|
20240923,093000,15029265,1670,1670,1670,1670,302
|
|
20240923,092900,14524925,1670,1670,1670,1670,0
|
|
20240923,092800,14524925,1670,1670,1670,1670,0
|
|
20240923,092700,14524925,1670,1670,1670,1670,0
|
|
20240923,092600,14524925,1670,1670,1670,1670,0
|
|
20240923,092500,14524925,1670,1670,1670,1670,0
|
|
20240923,092400,14524925,1670,1670,1670,1670,0
|
|
20240923,092300,14524925,1670,1670,1670,1670,0
|
|
20240923,092200,14524925,1670,1670,1670,1670,0
|
|
20240923,092100,14524925,1670,1670,1670,1670,0
|
|
20240923,092000,14524925,1670,1670,1670,1670,0
|
|
20240923,091900,14524925,1670,1670,1670,1670,0
|
|
20240923,091800,14524925,1670,1670,1670,1670,0
|
|
20240923,091700,14524925,1670,1670,1670,1670,6
|
|
20240923,091600,14514905,1670,1669,1670,1669,300
|
|
20240923,091500,14014025,1655,1655,1655,1655,0
|
|
20240923,091400,14014025,1655,1670,1671,1655,2376
|
|
20240923,091300,10074641,1670,1670,1670,1670,0
|
|
20240923,091200,10074641,1670,1670,1670,1670,0
|
|
20240923,091100,10074641,1670,1670,1670,1670,0
|
|
20240923,091000,10074641,1670,1670,1670,1670,6
|
|
20240923,090900,10064621,1670,1661,1670,1661,3043
|
|
20240923,090800,4986769,1660,1660,1660,1660,50
|
|
20240923,090700,4903769,1660,1660,1660,1660,50
|
|
20240923,090600,4820769,1660,1660,1660,1660,0
|
|
20240923,090500,4820769,1660,1659,1660,1659,86
|
|
20240923,090400,4678059,1659,1659,1659,1659,12
|
|
20240923,090300,4658151,1658,1658,1658,1658,0
|
|
20240923,090200,4658151,1658,1656,1658,1656,117
|
|
20240923,090100,4464171,1658,1658,1658,1658,0
|
|
20240923,090000,4464171,1658,1655,1658,1655,2697
|