573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183000,42918407,1647,1647,1647,1647,102
|
|
20240924,182900,42918407,1647,1647,1647,1647,0
|
|
20240924,182800,42918407,1647,1647,1647,1647,0
|
|
20240924,182700,42918407,1647,1647,1647,1647,0
|
|
20240924,182600,42918407,1647,1647,1647,1647,0
|
|
20240924,182500,42918407,1647,1647,1647,1647,0
|
|
20240924,182400,42918407,1647,1647,1647,1647,0
|
|
20240924,182300,42918407,1647,1647,1647,1647,0
|
|
20240924,182200,42918407,1647,1647,1647,1647,0
|
|
20240924,182100,42918407,1647,1647,1647,1647,0
|
|
20240924,182000,42918407,1647,1647,1647,1647,0
|
|
20240924,181900,42918407,1647,1647,1647,1647,0
|
|
20240924,181800,42918407,1647,1647,1647,1647,0
|
|
20240924,181700,42918407,1647,1647,1647,1647,0
|
|
20240924,181600,42918407,1647,1647,1647,1647,0
|
|
20240924,181500,42918407,1647,1647,1647,1647,0
|
|
20240924,181400,42918407,1647,1647,1647,1647,0
|
|
20240924,181300,42918407,1647,1647,1647,1647,0
|
|
20240924,181200,42918407,1647,1647,1647,1647,0
|
|
20240924,181100,42918407,1647,1647,1647,1647,0
|
|
20240924,181000,42918407,1647,1647,1647,1647,0
|
|
20240924,180900,42918407,1647,1647,1647,1647,0
|
|
20240924,180800,42918407,1647,1647,1647,1647,0
|
|
20240924,180700,42918407,1647,1647,1647,1647,0
|
|
20240924,180600,42918407,1647,1647,1647,1647,0
|
|
20240924,180500,42918407,1647,1647,1647,1647,0
|
|
20240924,180400,42918407,1647,1647,1647,1647,0
|
|
20240924,180300,42918407,1647,1647,1647,1647,0
|
|
20240924,180200,42918407,1647,1647,1647,1647,0
|
|
20240924,180100,42918407,1647,1647,1647,1647,0
|
|
20240924,180000,42918407,1647,1647,1647,1647,102
|
|
20240924,175900,42918407,1647,1647,1647,1647,0
|
|
20240924,175800,42918407,1647,1647,1647,1647,0
|
|
20240924,175700,42918407,1647,1647,1647,1647,0
|
|
20240924,175600,42918407,1647,1647,1647,1647,0
|
|
20240924,175500,42918407,1647,1647,1647,1647,0
|
|
20240924,175400,42918407,1647,1647,1647,1647,0
|
|
20240924,175300,42918407,1647,1647,1647,1647,0
|
|
20240924,175200,42918407,1647,1647,1647,1647,0
|
|
20240924,175100,42918407,1647,1647,1647,1647,0
|
|
20240924,175000,42918407,1647,1647,1647,1647,0
|
|
20240924,174900,42918407,1647,1647,1647,1647,0
|
|
20240924,174800,42918407,1647,1647,1647,1647,0
|
|
20240924,174700,42918407,1647,1647,1647,1647,0
|
|
20240924,174600,42918407,1647,1647,1647,1647,0
|
|
20240924,174500,42918407,1647,1647,1647,1647,0
|
|
20240924,174400,42918407,1647,1647,1647,1647,0
|
|
20240924,174300,42918407,1647,1647,1647,1647,0
|
|
20240924,174200,42918407,1647,1647,1647,1647,0
|
|
20240924,174100,42918407,1647,1647,1647,1647,0
|
|
20240924,174000,42918407,1647,1647,1647,1647,0
|
|
20240924,173900,42918407,1647,1647,1647,1647,0
|
|
20240924,173800,42918407,1647,1647,1647,1647,0
|
|
20240924,173700,42918407,1647,1647,1647,1647,0
|
|
20240924,173600,42918407,1647,1647,1647,1647,0
|
|
20240924,173500,42918407,1647,1647,1647,1647,0
|
|
20240924,173400,42918407,1647,1647,1647,1647,0
|
|
20240924,173300,42918407,1647,1647,1647,1647,0
|
|
20240924,173200,42918407,1647,1647,1647,1647,0
|
|
20240924,173100,42918407,1647,1647,1647,1647,0
|
|
20240924,173000,42918407,1647,1647,1647,1647,102
|
|
20240924,172900,42918407,1647,1647,1647,1647,0
|
|
20240924,172800,42918407,1647,1647,1647,1647,0
|
|
20240924,172700,42918407,1647,1647,1647,1647,0
|
|
20240924,172600,42918407,1647,1647,1647,1647,0
|
|
20240924,172500,42918407,1647,1647,1647,1647,0
|
|
20240924,172400,42918407,1647,1647,1647,1647,0
|
|
20240924,172300,42918407,1647,1647,1647,1647,0
|
|
20240924,172200,42918407,1647,1647,1647,1647,0
|
|
20240924,172100,42918407,1647,1647,1647,1647,0
|
|
20240924,172000,42918407,1647,1647,1647,1647,0
|
|
20240924,171900,42918407,1647,1647,1647,1647,0
|
|
20240924,171800,42918407,1647,1647,1647,1647,0
|
|
20240924,171700,42918407,1647,1647,1647,1647,0
|
|
20240924,171600,42918407,1647,1647,1647,1647,0
|
|
20240924,171500,42918407,1647,1647,1647,1647,0
|
|
20240924,171400,42918407,1647,1647,1647,1647,0
|
|
20240924,171300,42918407,1647,1647,1647,1647,0
|
|
20240924,171200,42918407,1647,1647,1647,1647,0
|
|
20240924,171100,42918407,1647,1647,1647,1647,0
|
|
20240924,171000,42918407,1647,1647,1647,1647,0
|
|
20240924,170900,42918407,1647,1647,1647,1647,0
|
|
20240924,170800,42918407,1647,1647,1647,1647,0
|
|
20240924,170700,42918407,1647,1647,1647,1647,0
|
|
20240924,170600,42918407,1647,1647,1647,1647,0
|
|
20240924,170500,42918407,1647,1647,1647,1647,0
|
|
20240924,170400,42918407,1647,1647,1647,1647,0
|
|
20240924,170300,42918407,1647,1647,1647,1647,0
|
|
20240924,170200,42918407,1647,1647,1647,1647,0
|
|
20240924,170100,42918407,1647,1647,1647,1647,0
|
|
20240924,170000,42918407,1647,1647,1647,1647,102
|
|
20240924,165900,42918407,1647,1647,1647,1647,0
|
|
20240924,165800,42918407,1647,1647,1647,1647,0
|
|
20240924,165700,42918407,1647,1647,1647,1647,0
|
|
20240924,165600,42918407,1647,1647,1647,1647,0
|
|
20240924,165500,42918407,1647,1647,1647,1647,0
|
|
20240924,165400,42918407,1647,1647,1647,1647,0
|
|
20240924,165300,42918407,1647,1647,1647,1647,0
|
|
20240924,165200,42918407,1647,1647,1647,1647,0
|
|
20240924,165100,42918407,1647,1647,1647,1647,0
|
|
20240924,165000,42918407,1647,1647,1647,1647,0
|
|
20240924,164900,42918407,1647,1647,1647,1647,0
|
|
20240924,164800,42918407,1647,1647,1647,1647,0
|
|
20240924,164700,42918407,1647,1647,1647,1647,0
|
|
20240924,164600,42918407,1647,1647,1647,1647,0
|
|
20240924,164500,42918407,1647,1647,1647,1647,0
|
|
20240924,164400,42918407,1647,1647,1647,1647,0
|
|
20240924,164300,42918407,1647,1647,1647,1647,0
|
|
20240924,164200,42918407,1647,1647,1647,1647,0
|
|
20240924,164100,42918407,1647,1647,1647,1647,0
|
|
20240924,164000,42918407,1647,1647,1647,1647,0
|
|
20240924,163900,42918407,1647,1647,1647,1647,0
|
|
20240924,163800,42918407,1647,1647,1647,1647,0
|
|
20240924,163700,42918407,1647,1647,1647,1647,0
|
|
20240924,163600,42918407,1647,1647,1647,1647,0
|
|
20240924,163500,42918407,1647,1647,1647,1647,0
|
|
20240924,163400,42918407,1647,1647,1647,1647,0
|
|
20240924,163300,42918407,1647,1647,1647,1647,0
|
|
20240924,163200,42918407,1647,1647,1647,1647,0
|
|
20240924,163100,42918407,1647,1647,1647,1647,0
|
|
20240924,163000,42918407,1647,1647,1647,1647,102
|
|
20240924,162900,42918407,1647,1647,1647,1647,0
|
|
20240924,162800,42918407,1647,1647,1647,1647,0
|
|
20240924,162700,42918407,1647,1647,1647,1647,0
|
|
20240924,162600,42918407,1647,1647,1647,1647,0
|
|
20240924,162500,42918407,1647,1647,1647,1647,0
|
|
20240924,162400,42918407,1647,1647,1647,1647,0
|
|
20240924,162300,42918407,1647,1647,1647,1647,0
|
|
20240924,162200,42918407,1647,1647,1647,1647,0
|
|
20240924,162100,42918407,1647,1647,1647,1647,0
|
|
20240924,162000,42918407,1647,1647,1647,1647,0
|
|
20240924,161900,42918407,1647,1647,1647,1647,0
|
|
20240924,161800,42918407,1647,1647,1647,1647,0
|
|
20240924,161700,42918407,1647,1647,1647,1647,0
|
|
20240924,161600,42918407,1647,1647,1647,1647,0
|
|
20240924,161500,42918407,1647,1647,1647,1647,0
|
|
20240924,161400,42918407,1647,1647,1647,1647,0
|
|
20240924,161300,42918407,1647,1647,1647,1647,0
|
|
20240924,161200,42918407,1647,1647,1647,1647,0
|
|
20240924,161100,42918407,1647,1647,1647,1647,0
|
|
20240924,161000,42918407,1647,1647,1647,1647,0
|
|
20240924,160900,42918407,1647,1647,1647,1647,0
|
|
20240924,160800,42918407,1647,1647,1647,1647,0
|
|
20240924,160700,42918407,1647,1647,1647,1647,0
|
|
20240924,160600,42918407,1647,1647,1647,1647,0
|
|
20240924,160500,42918407,1647,1647,1647,1647,0
|
|
20240924,160400,42918407,1647,1647,1647,1647,0
|
|
20240924,160300,42918407,1647,1647,1647,1647,0
|
|
20240924,160200,42918407,1647,1647,1647,1647,0
|
|
20240924,160100,42918407,1647,1647,1647,1647,0
|
|
20240924,160000,42918407,1647,1647,1647,1647,102
|
|
20240924,155900,42918407,1647,1647,1647,1647,0
|
|
20240924,155800,42918407,1647,1647,1647,1647,0
|
|
20240924,155700,42918407,1647,1647,1647,1647,0
|
|
20240924,155600,42918407,1647,1647,1647,1647,0
|
|
20240924,155500,42918407,1647,1647,1647,1647,0
|
|
20240924,155400,42918407,1647,1647,1647,1647,0
|
|
20240924,155300,42918407,1647,1647,1647,1647,0
|
|
20240924,155200,42918407,1647,1647,1647,1647,0
|
|
20240924,155100,42918407,1647,1647,1647,1647,0
|
|
20240924,155000,42918407,1647,1647,1647,1647,0
|
|
20240924,154900,42918407,1647,1647,1647,1647,0
|
|
20240924,154800,42918407,1647,1647,1647,1647,0
|
|
20240924,154700,42918407,1647,1647,1647,1647,0
|
|
20240924,154600,42918407,1647,1647,1647,1647,0
|
|
20240924,154500,42918407,1647,1647,1647,1647,0
|
|
20240924,154400,42918407,1647,1647,1647,1647,0
|
|
20240924,154300,42918407,1647,1647,1647,1647,0
|
|
20240924,154200,42918407,1647,1647,1647,1647,0
|
|
20240924,154100,42918407,1647,1647,1647,1647,0
|
|
20240924,154000,42918407,1647,1647,1647,1647,0
|
|
20240924,153900,42918407,1647,1647,1647,1647,0
|
|
20240924,153800,42918407,1647,1647,1647,1647,0
|
|
20240924,153700,42918407,1647,1647,1647,1647,0
|
|
20240924,153600,42918407,1647,1647,1647,1647,0
|
|
20240924,153500,42918407,1647,1647,1647,1647,0
|
|
20240924,153400,42918407,1647,1647,1647,1647,0
|
|
20240924,153300,42918407,1647,1647,1647,1647,0
|
|
20240924,153200,42918407,1647,1647,1647,1647,0
|
|
20240924,153100,42918407,1647,1647,1647,1647,0
|
|
20240924,153000,42918407,1647,1647,1647,1647,204
|
|
20240924,152900,42750413,1647,1647,1647,1647,0
|
|
20240924,152800,42750413,1647,1647,1647,1647,0
|
|
20240924,152700,42750413,1647,1647,1647,1647,0
|
|
20240924,152600,42750413,1647,1647,1647,1647,0
|
|
20240924,152500,42750413,1647,1647,1647,1647,0
|
|
20240924,152400,42750413,1647,1647,1647,1647,0
|
|
20240924,152300,42750413,1647,1647,1647,1647,0
|
|
20240924,152200,42750413,1647,1647,1647,1647,0
|
|
20240924,152100,42750413,1647,1647,1647,1647,0
|
|
20240924,152000,42750413,1647,1647,1647,1647,0
|
|
20240924,151900,42750413,1647,1647,1647,1647,0
|
|
20240924,151800,42750413,1647,1647,1647,1647,0
|
|
20240924,151700,42750413,1647,1647,1647,1647,1
|
|
20240924,151600,42748766,1642,1642,1642,1642,0
|
|
20240924,151500,42748766,1642,1642,1642,1642,0
|
|
20240924,151400,42748766,1642,1642,1642,1642,0
|
|
20240924,151300,42748766,1642,1642,1642,1642,10
|
|
20240924,151200,42732346,1647,1647,1647,1647,0
|
|
20240924,151100,42732346,1647,1647,1647,1647,0
|
|
20240924,151000,42732346,1647,1647,1647,1647,0
|
|
20240924,150900,42732346,1647,1647,1647,1647,0
|
|
20240924,150800,42732346,1647,1647,1647,1647,1
|
|
20240924,150700,42730699,1642,1642,1642,1642,0
|
|
20240924,150600,42730699,1642,1642,1642,1642,0
|
|
20240924,150500,42730699,1642,1642,1642,1642,0
|
|
20240924,150400,42730699,1642,1642,1642,1642,0
|
|
20240924,150300,42730699,1642,1642,1642,1642,0
|
|
20240924,150200,42730699,1642,1642,1642,1642,0
|
|
20240924,150100,42730699,1642,1642,1642,1642,100
|
|
20240924,150000,42566499,1642,1642,1642,1642,0
|
|
20240924,145900,42566499,1642,1646,1646,1642,500
|
|
20240924,145800,41745302,1647,1647,1647,1647,0
|
|
20240924,145700,41745302,1647,1647,1647,1647,0
|
|
20240924,145600,41745302,1647,1647,1647,1647,0
|
|
20240924,145500,41745302,1647,1647,1647,1647,0
|
|
20240924,145400,41745302,1647,1647,1647,1647,0
|
|
20240924,145300,41745302,1647,1647,1647,1647,1
|
|
20240924,145200,41743655,1647,1646,1647,1646,5
|
|
20240924,145100,41735424,1647,1647,1647,1647,0
|
|
20240924,145000,41735424,1647,1647,1647,1647,1
|
|
20240924,144900,41733777,1643,1645,1645,1643,650
|
|
20240924,144800,40665333,1647,1647,1647,1647,0
|
|
20240924,144700,40665333,1647,1647,1647,1647,0
|
|
20240924,144600,40665333,1647,1647,1647,1647,0
|
|
20240924,144500,40665333,1647,1647,1647,1647,0
|
|
20240924,144400,40665333,1647,1647,1647,1647,0
|
|
20240924,144300,40665333,1647,1647,1647,1647,0
|
|
20240924,144200,40665333,1647,1647,1647,1647,0
|
|
20240924,144100,40665333,1647,1647,1647,1647,0
|
|
20240924,144000,40665333,1647,1647,1647,1647,0
|
|
20240924,143900,40665333,1647,1647,1647,1647,0
|
|
20240924,143800,40665333,1647,1647,1647,1647,0
|
|
20240924,143700,40665333,1647,1647,1647,1647,0
|
|
20240924,143600,40665333,1647,1647,1647,1647,0
|
|
20240924,143500,40665333,1647,1647,1647,1647,0
|
|
20240924,143400,40665333,1647,1647,1647,1647,0
|
|
20240924,143300,40665333,1647,1647,1647,1647,0
|
|
20240924,143200,40665333,1647,1647,1647,1647,0
|
|
20240924,143100,40665333,1647,1645,1647,1645,500
|
|
20240924,143000,39842433,1645,1645,1645,1645,0
|
|
20240924,142900,39842433,1645,1645,1645,1645,0
|
|
20240924,142800,39842433,1645,1645,1645,1645,0
|
|
20240924,142700,39842433,1645,1645,1645,1645,217
|
|
20240924,142600,39485468,1645,1645,1645,1645,0
|
|
20240924,142500,39485468,1645,1645,1645,1645,0
|
|
20240924,142400,39485468,1645,1645,1645,1645,1
|
|
20240924,142300,39483823,1643,1645,1645,1643,300
|
|
20240924,142200,38990723,1645,1645,1645,1645,0
|
|
20240924,142100,38990723,1645,1645,1645,1645,300
|
|
20240924,142000,38497223,1643,1643,1643,1643,0
|
|
20240924,141900,38497223,1643,1643,1643,1643,0
|
|
20240924,141800,38497223,1643,1643,1643,1643,17
|
|
20240924,141700,38469292,1645,1645,1645,1645,0
|
|
20240924,141600,38469292,1645,1645,1645,1645,0
|
|
20240924,141500,38469292,1645,1645,1645,1645,0
|
|
20240924,141400,38469292,1645,1644,1645,1644,2000
|
|
20240924,141300,35179329,1645,1645,1645,1645,0
|
|
20240924,141200,35179329,1645,1645,1645,1645,0
|
|
20240924,141100,35179329,1645,1645,1645,1645,0
|
|
20240924,141000,35179329,1645,1645,1645,1645,0
|
|
20240924,140900,35179329,1645,1645,1645,1645,0
|
|
20240924,140800,35179329,1645,1645,1645,1645,0
|
|
20240924,140700,35179329,1645,1645,1645,1645,0
|
|
20240924,140600,35179329,1645,1645,1645,1645,0
|
|
20240924,140500,35179329,1645,1645,1645,1645,0
|
|
20240924,140400,35179329,1645,1645,1645,1645,0
|
|
20240924,140300,35179329,1645,1645,1645,1645,0
|
|
20240924,140200,35179329,1645,1645,1645,1645,0
|
|
20240924,140100,35179329,1645,1645,1645,1645,0
|
|
20240924,140000,35179329,1645,1645,1645,1645,0
|
|
20240924,135900,35179329,1645,1645,1645,1645,0
|
|
20240924,135800,35179329,1645,1645,1645,1645,0
|
|
20240924,135700,35179329,1645,1645,1645,1645,1
|
|
20240924,135600,35177684,1643,1643,1643,1643,0
|
|
20240924,135500,35177684,1643,1643,1643,1643,0
|
|
20240924,135400,35177684,1643,1643,1643,1643,0
|
|
20240924,135300,35177684,1643,1643,1643,1643,0
|
|
20240924,135200,35177684,1643,1643,1643,1643,300
|
|
20240924,135100,34684784,1645,1645,1645,1645,0
|
|
20240924,135000,34684784,1645,1645,1645,1645,0
|
|
20240924,134900,34684784,1645,1645,1645,1645,8
|
|
20240924,134800,34671624,1645,1645,1645,1645,0
|
|
20240924,134700,34671624,1645,1645,1645,1645,0
|
|
20240924,134600,34671624,1645,1645,1645,1645,0
|
|
20240924,134500,34671624,1645,1645,1645,1645,0
|
|
20240924,134400,34671624,1645,1645,1645,1645,0
|
|
20240924,134300,34671624,1645,1645,1645,1645,0
|
|
20240924,134200,34671624,1645,1645,1645,1645,0
|
|
20240924,134100,34671624,1645,1645,1645,1645,0
|
|
20240924,134000,34671624,1645,1645,1645,1645,0
|
|
20240924,133900,34671624,1645,1645,1645,1645,0
|
|
20240924,133800,34671624,1645,1645,1645,1645,0
|
|
20240924,133700,34671624,1645,1645,1645,1645,0
|
|
20240924,133600,34671624,1645,1645,1645,1645,0
|
|
20240924,133500,34671624,1645,1645,1645,1645,0
|
|
20240924,133400,34671624,1645,1645,1645,1645,0
|
|
20240924,133300,34671624,1645,1645,1645,1645,0
|
|
20240924,133200,34671624,1645,1645,1645,1645,10
|
|
20240924,133100,34655174,1645,1645,1645,1645,0
|
|
20240924,133000,34655174,1645,1645,1645,1645,0
|
|
20240924,132900,34655174,1645,1645,1645,1645,0
|
|
20240924,132800,34655174,1645,1645,1645,1645,10
|
|
20240924,132700,34638724,1645,1645,1645,1645,0
|
|
20240924,132600,34638724,1645,1645,1645,1645,0
|
|
20240924,132500,34638724,1645,1645,1645,1645,500
|
|
20240924,132400,33816224,1645,1645,1645,1645,0
|
|
20240924,132300,33816224,1645,1645,1645,1645,0
|
|
20240924,132200,33816224,1645,1645,1645,1645,1
|
|
20240924,132100,33814579,1644,1644,1644,1644,0
|
|
20240924,132000,33814579,1644,1644,1644,1644,0
|
|
20240924,131900,33814579,1644,1644,1644,1644,0
|
|
20240924,131800,33814579,1644,1644,1644,1644,0
|
|
20240924,131700,33814579,1644,1644,1644,1644,0
|
|
20240924,131600,33814579,1644,1644,1644,1644,0
|
|
20240924,131500,33814579,1644,1644,1644,1644,0
|
|
20240924,131400,33814579,1644,1644,1644,1644,0
|
|
20240924,131300,33814579,1644,1644,1644,1644,0
|
|
20240924,131200,33814579,1644,1644,1644,1644,0
|
|
20240924,131100,33814579,1644,1644,1644,1644,1
|
|
20240924,131000,33812935,1645,1645,1645,1645,0
|
|
20240924,130900,33812935,1645,1645,1645,1645,0
|
|
20240924,130800,33812935,1645,1645,1645,1645,893
|
|
20240924,130700,32343950,1645,1645,1645,1645,0
|
|
20240924,130600,32343950,1645,1645,1645,1645,0
|
|
20240924,130500,32343950,1645,1645,1645,1645,18
|
|
20240924,130400,32314340,1647,1647,1647,1647,0
|
|
20240924,130300,32314340,1647,1647,1647,1647,0
|
|
20240924,130200,32314340,1647,1647,1647,1647,0
|
|
20240924,130100,32314340,1647,1647,1647,1647,0
|
|
20240924,130000,32314340,1647,1647,1647,1647,0
|
|
20240924,125900,32314340,1647,1647,1647,1647,0
|
|
20240924,125800,32314340,1647,1647,1647,1647,0
|
|
20240924,125700,32314340,1647,1647,1647,1647,0
|
|
20240924,125600,32314340,1647,1647,1647,1647,0
|
|
20240924,125500,32314340,1647,1647,1647,1647,0
|
|
20240924,125400,32314340,1647,1647,1647,1647,0
|
|
20240924,125300,32314340,1647,1647,1647,1647,0
|
|
20240924,125200,32314340,1647,1647,1647,1647,0
|
|
20240924,125100,32314340,1647,1647,1647,1647,0
|
|
20240924,125000,32314340,1647,1647,1647,1647,0
|
|
20240924,124900,32314340,1647,1647,1647,1647,0
|
|
20240924,124800,32314340,1647,1647,1647,1647,0
|
|
20240924,124700,32314340,1647,1647,1647,1647,0
|
|
20240924,124600,32314340,1647,1647,1647,1647,0
|
|
20240924,124500,32314340,1647,1647,1647,1647,0
|
|
20240924,124400,32314340,1647,1647,1647,1647,0
|
|
20240924,124300,32314340,1647,1647,1647,1647,0
|
|
20240924,124200,32314340,1647,1647,1647,1647,0
|
|
20240924,124100,32314340,1647,1647,1647,1647,0
|
|
20240924,124000,32314340,1647,1647,1647,1647,300
|
|
20240924,123900,31820240,1647,1647,1647,1647,0
|
|
20240924,123800,31820240,1647,1647,1647,1647,0
|
|
20240924,123700,31820240,1647,1647,1647,1647,0
|
|
20240924,123600,31820240,1647,1647,1647,1647,0
|
|
20240924,123500,31820240,1647,1647,1647,1647,0
|
|
20240924,123400,31820240,1647,1647,1647,1647,0
|
|
20240924,123300,31820240,1647,1647,1647,1647,0
|
|
20240924,123200,31820240,1647,1647,1647,1647,0
|
|
20240924,123100,31820240,1647,1647,1647,1647,0
|
|
20240924,123000,31820240,1647,1647,1647,1647,200
|
|
20240924,122900,31490840,1647,1647,1647,1647,300
|
|
20240924,122800,30996740,1647,1647,1647,1647,260
|
|
20240924,122700,30568520,1647,1647,1647,1647,240
|
|
20240924,122600,30173240,1647,1647,1647,1647,0
|
|
20240924,122500,30173240,1647,1647,1647,1647,0
|
|
20240924,122400,30173240,1647,1647,1647,1647,0
|
|
20240924,122300,30173240,1647,1647,1647,1647,0
|
|
20240924,122200,30173240,1647,1647,1647,1647,0
|
|
20240924,122100,30173240,1647,1647,1647,1647,0
|
|
20240924,122000,30173240,1647,1647,1647,1647,0
|
|
20240924,121900,30173240,1647,1647,1647,1647,0
|
|
20240924,121800,30173240,1647,1647,1647,1647,0
|
|
20240924,121700,30173240,1647,1647,1647,1647,17
|
|
20240924,121600,30145241,1642,1642,1642,1642,0
|
|
20240924,121500,30145241,1642,1642,1642,1642,0
|
|
20240924,121400,30145241,1642,1642,1642,1642,30
|
|
20240924,121300,30095981,1650,1650,1650,1650,0
|
|
20240924,121200,30095981,1650,1650,1650,1650,0
|
|
20240924,121100,30095981,1650,1650,1650,1650,0
|
|
20240924,121000,30095981,1650,1650,1650,1650,0
|
|
20240924,120900,30095981,1650,1650,1650,1650,0
|
|
20240924,120800,30095981,1650,1650,1650,1650,0
|
|
20240924,120700,30095981,1650,1650,1650,1650,0
|
|
20240924,120600,30095981,1650,1650,1650,1650,0
|
|
20240924,120500,30095981,1650,1650,1650,1650,0
|
|
20240924,120400,30095981,1650,1650,1650,1650,0
|
|
20240924,120300,30095981,1650,1650,1650,1650,0
|
|
20240924,120200,30095981,1650,1650,1650,1650,0
|
|
20240924,120100,30095981,1650,1650,1650,1650,0
|
|
20240924,120000,30095981,1650,1650,1650,1650,0
|
|
20240924,115900,30095981,1650,1650,1650,1650,0
|
|
20240924,115800,30095981,1650,1650,1650,1650,0
|
|
20240924,115700,30095981,1650,1650,1650,1650,0
|
|
20240924,115600,30095981,1650,1650,1650,1650,0
|
|
20240924,115500,30095981,1650,1650,1650,1650,0
|
|
20240924,115400,30095981,1650,1650,1650,1650,0
|
|
20240924,115300,30095981,1650,1650,1650,1650,0
|
|
20240924,115200,30095981,1650,1650,1650,1650,0
|
|
20240924,115100,30095981,1650,1650,1650,1650,0
|
|
20240924,115000,30095981,1650,1650,1650,1650,0
|
|
20240924,114900,30095981,1650,1650,1650,1650,0
|
|
20240924,114800,30095981,1650,1650,1650,1650,0
|
|
20240924,114700,30095981,1650,1650,1650,1650,0
|
|
20240924,114600,30095981,1650,1650,1650,1650,0
|
|
20240924,114500,30095981,1650,1650,1650,1650,0
|
|
20240924,114400,30095981,1650,1650,1650,1650,0
|
|
20240924,114300,30095981,1650,1650,1650,1650,0
|
|
20240924,114200,30095981,1650,1650,1650,1650,500
|
|
20240924,114100,29270981,1650,1650,1650,1650,0
|
|
20240924,114000,29270981,1650,1650,1650,1650,0
|
|
20240924,113900,29270981,1650,1650,1650,1650,0
|
|
20240924,113800,29270981,1650,1650,1650,1650,0
|
|
20240924,113700,29270981,1650,1650,1650,1650,0
|
|
20240924,113600,29270981,1650,1650,1650,1650,0
|
|
20240924,113500,29270981,1650,1650,1650,1650,0
|
|
20240924,113400,29270981,1650,1650,1650,1650,1
|
|
20240924,113300,29269331,1642,1642,1642,1642,3
|
|
20240924,113200,29264405,1650,1650,1650,1650,0
|
|
20240924,113100,29264405,1650,1650,1650,1650,0
|
|
20240924,113000,29264405,1650,1650,1650,1650,0
|
|
20240924,112900,29264405,1650,1650,1650,1650,1
|
|
20240924,112800,29262755,1642,1642,1642,1642,0
|
|
20240924,112700,29262755,1642,1642,1642,1642,0
|
|
20240924,112600,29262755,1642,1642,1642,1642,0
|
|
20240924,112500,29262755,1642,1642,1642,1642,50
|
|
20240924,112400,29180655,1650,1650,1650,1650,0
|
|
20240924,112300,29180655,1650,1650,1650,1650,4452
|
|
20240924,112200,21834855,1650,1650,1650,1650,0
|
|
20240924,112100,21834855,1650,1650,1650,1650,0
|
|
20240924,112000,21834855,1650,1650,1650,1650,0
|
|
20240924,111900,21834855,1650,1650,1650,1650,0
|
|
20240924,111800,21834855,1650,1650,1650,1650,0
|
|
20240924,111700,21834855,1650,1650,1650,1650,0
|
|
20240924,111600,21834855,1650,1650,1650,1650,0
|
|
20240924,111500,21834855,1650,1650,1650,1650,0
|
|
20240924,111400,21834855,1650,1650,1650,1650,0
|
|
20240924,111300,21834855,1650,1650,1650,1650,0
|
|
20240924,111200,21834855,1650,1650,1650,1650,0
|
|
20240924,111100,21834855,1650,1650,1650,1650,30
|
|
20240924,111000,21785355,1650,1650,1650,1650,0
|
|
20240924,110900,21785355,1650,1650,1650,1650,0
|
|
20240924,110800,21785355,1650,1650,1650,1650,1
|
|
20240924,110700,21783705,1650,1650,1650,1650,0
|
|
20240924,110600,21783705,1650,1650,1650,1650,0
|
|
20240924,110500,21783705,1650,1650,1650,1650,0
|
|
20240924,110400,21783705,1650,1650,1650,1650,1
|
|
20240924,110300,21782055,1642,1642,1642,1642,0
|
|
20240924,110200,21782055,1642,1642,1642,1642,0
|
|
20240924,110100,21782055,1642,1642,1642,1642,0
|
|
20240924,110000,21782055,1642,1642,1642,1642,0
|
|
20240924,105900,21782055,1642,1642,1642,1642,0
|
|
20240924,105800,21782055,1642,1642,1642,1642,0
|
|
20240924,105700,21782055,1642,1642,1642,1642,0
|
|
20240924,105600,21782055,1642,1642,1642,1642,0
|
|
20240924,105500,21782055,1642,1642,1642,1642,0
|
|
20240924,105400,21782055,1642,1642,1642,1642,0
|
|
20240924,105300,21782055,1642,1642,1642,1642,0
|
|
20240924,105200,21782055,1642,1642,1642,1642,0
|
|
20240924,105100,21782055,1642,1642,1642,1642,20
|
|
20240924,105000,21749215,1642,1642,1642,1642,0
|
|
20240924,104900,21749215,1642,1642,1642,1642,0
|
|
20240924,104800,21749215,1642,1642,1642,1642,0
|
|
20240924,104700,21749215,1642,1642,1642,1642,0
|
|
20240924,104600,21749215,1642,1642,1642,1642,0
|
|
20240924,104500,21749215,1642,1642,1642,1642,0
|
|
20240924,104400,21749215,1642,1642,1642,1642,0
|
|
20240924,104300,21749215,1642,1642,1642,1642,0
|
|
20240924,104200,21749215,1642,1645,1645,1642,918
|
|
20240924,104100,20241490,1655,1655,1655,1655,0
|
|
20240924,104000,20241490,1655,1655,1655,1655,0
|
|
20240924,103900,20241490,1655,1655,1655,1655,0
|
|
20240924,103800,20241490,1655,1655,1655,1655,0
|
|
20240924,103700,20241490,1655,1655,1655,1655,0
|
|
20240924,103600,20241490,1655,1655,1655,1655,0
|
|
20240924,103500,20241490,1655,1655,1655,1655,0
|
|
20240924,103400,20241490,1655,1655,1655,1655,0
|
|
20240924,103300,20241490,1655,1650,1655,1650,30
|
|
20240924,103200,20191895,1650,1650,1650,1650,0
|
|
20240924,103100,20191895,1650,1650,1650,1650,0
|
|
20240924,103000,20191895,1650,1650,1650,1650,0
|
|
20240924,102900,20191895,1650,1650,1650,1650,0
|
|
20240924,102800,20191895,1650,1650,1650,1650,1400
|
|
20240924,102700,17881895,1650,1650,1650,1650,2000
|
|
20240924,102600,14581895,1650,1650,1650,1650,0
|
|
20240924,102500,14581895,1650,1650,1650,1650,200
|
|
20240924,102400,14251895,1650,1650,1650,1650,600
|
|
20240924,102300,13261895,1650,1650,1650,1650,300
|
|
20240924,102200,12766895,1650,1650,1650,1650,0
|
|
20240924,102100,12766895,1650,1650,1650,1650,0
|
|
20240924,102000,12766895,1650,1650,1650,1650,200
|
|
20240924,101900,12436895,1645,1645,1645,1645,2
|
|
20240924,101800,12433605,1650,1650,1650,1650,0
|
|
20240924,101700,12433605,1650,1650,1650,1650,0
|
|
20240924,101600,12433605,1650,1650,1650,1650,0
|
|
20240924,101500,12433605,1650,1650,1650,1650,0
|
|
20240924,101400,12433605,1650,1650,1650,1650,0
|
|
20240924,101300,12433605,1650,1650,1650,1650,0
|
|
20240924,101200,12433605,1650,1650,1650,1650,0
|
|
20240924,101100,12433605,1650,1650,1650,1650,0
|
|
20240924,101000,12433605,1650,1650,1650,1650,0
|
|
20240924,100900,12433605,1650,1650,1650,1650,0
|
|
20240924,100800,12433605,1650,1650,1650,1650,0
|
|
20240924,100700,12433605,1650,1650,1650,1650,3
|
|
20240924,100600,12428655,1655,1655,1655,1655,0
|
|
20240924,100500,12428655,1655,1655,1655,1655,0
|
|
20240924,100400,12428655,1655,1655,1655,1655,1
|
|
20240924,100300,12427000,1645,1645,1645,1645,0
|
|
20240924,100200,12427000,1645,1645,1645,1645,0
|
|
20240924,100100,12427000,1645,1650,1650,1645,100
|
|
20240924,100000,12262200,1655,1655,1655,1655,0
|
|
20240924,095900,12262200,1655,1655,1655,1655,0
|
|
20240924,095800,12262200,1655,1655,1655,1655,0
|
|
20240924,095700,12262200,1655,1655,1655,1655,0
|
|
20240924,095600,12262200,1655,1655,1655,1655,0
|
|
20240924,095500,12262200,1655,1655,1655,1655,0
|
|
20240924,095400,12262200,1655,1655,1655,1655,0
|
|
20240924,095300,12262200,1655,1655,1655,1655,0
|
|
20240924,095200,12262200,1655,1655,1655,1655,3
|
|
20240924,095100,12257235,1662,1662,1662,1662,0
|
|
20240924,095000,12257235,1662,1662,1662,1662,0
|
|
20240924,094900,12257235,1662,1662,1662,1662,0
|
|
20240924,094800,12257235,1662,1662,1662,1662,0
|
|
20240924,094700,12257235,1662,1662,1662,1662,0
|
|
20240924,094600,12257235,1662,1662,1662,1662,0
|
|
20240924,094500,12257235,1662,1662,1662,1662,0
|
|
20240924,094400,12257235,1662,1662,1662,1662,0
|
|
20240924,094300,12257235,1662,1661,1662,1661,100
|
|
20240924,094200,12091119,1655,1655,1655,1655,1997
|
|
20240924,094100,8786084,1655,1655,1655,1655,1610
|
|
20240924,094000,6121534,1655,1655,1655,1655,810
|
|
20240924,093900,4780984,1655,1655,1655,1655,20
|
|
20240924,093800,4747884,1661,1661,1661,1661,0
|
|
20240924,093700,4747884,1661,1661,1661,1661,0
|
|
20240924,093600,4747884,1661,1661,1661,1661,0
|
|
20240924,093500,4747884,1661,1661,1661,1661,0
|
|
20240924,093400,4747884,1661,1661,1661,1661,0
|
|
20240924,093300,4747884,1661,1661,1661,1661,2
|
|
20240924,093200,4744562,1661,1661,1661,1661,0
|
|
20240924,093100,4744562,1661,1661,1661,1661,8
|
|
20240924,093000,4731274,1661,1659,1661,1659,500
|
|
20240924,092900,3901466,1657,1656,1657,1656,250
|
|
20240924,092800,3487316,1650,1650,1650,1650,50
|
|
20240924,092700,3404816,1645,1654,1658,1645,150
|
|
20240924,092600,3157066,1654,1650,1654,1650,200
|
|
20240924,092500,2826786,1650,1646,1650,1646,50
|
|
20240924,092400,2744386,1645,1645,1645,1645,9
|
|
20240924,092300,2729581,1642,1642,1642,1642,0
|
|
20240924,092200,2729581,1642,1642,1642,1642,0
|
|
20240924,092100,2729581,1642,1642,1642,1642,20
|
|
20240924,092000,2696741,1642,1642,1642,1642,0
|
|
20240924,091900,2696741,1642,1641,1642,1641,485
|
|
20240924,091800,1900421,1641,1642,1642,1641,71
|
|
20240924,091700,1783845,1645,1642,1645,1642,150
|
|
20240924,091600,1537395,1645,1645,1645,1645,0
|
|
20240924,091500,1537395,1645,1645,1645,1645,50
|
|
20240924,091400,1455145,1645,1644,1645,1644,150
|
|
20240924,091300,1208544,1644,1644,1644,1644,0
|
|
20240924,091200,1208544,1644,1644,1644,1644,0
|
|
20240924,091100,1208544,1644,1644,1644,1644,0
|
|
20240924,091000,1208544,1644,1644,1644,1644,10
|
|
20240924,090900,1192104,1644,1644,1644,1644,0
|
|
20240924,090800,1192104,1644,1644,1644,1644,0
|
|
20240924,090700,1192104,1644,1644,1644,1644,0
|
|
20240924,090600,1192104,1644,1644,1644,1644,1
|
|
20240924,090500,1190460,1643,1643,1643,1643,110
|
|
20240924,090400,1009730,1641,1641,1641,1641,0
|
|
20240924,090300,1009730,1641,1641,1641,1641,100
|
|
20240924,090200,845630,1642,1642,1642,1642,413
|
|
20240924,090100,167484,1642,1642,1642,1642,0
|
|
20240924,090000,167484,1642,1642,1642,1642,102
|