573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183000,22994748,1617,1617,1617,1617,52
|
|
20240927,182900,22994748,1617,1617,1617,1617,0
|
|
20240927,182800,22994748,1617,1617,1617,1617,0
|
|
20240927,182700,22994748,1617,1617,1617,1617,0
|
|
20240927,182600,22994748,1617,1617,1617,1617,0
|
|
20240927,182500,22994748,1617,1617,1617,1617,0
|
|
20240927,182400,22994748,1617,1617,1617,1617,0
|
|
20240927,182300,22994748,1617,1617,1617,1617,0
|
|
20240927,182200,22994748,1617,1617,1617,1617,0
|
|
20240927,182100,22994748,1617,1617,1617,1617,0
|
|
20240927,182000,22994748,1617,1617,1617,1617,0
|
|
20240927,181900,22994748,1617,1617,1617,1617,0
|
|
20240927,181800,22994748,1617,1617,1617,1617,0
|
|
20240927,181700,22994748,1617,1617,1617,1617,0
|
|
20240927,181600,22994748,1617,1617,1617,1617,0
|
|
20240927,181500,22994748,1617,1617,1617,1617,0
|
|
20240927,181400,22994748,1617,1617,1617,1617,0
|
|
20240927,181300,22994748,1617,1617,1617,1617,0
|
|
20240927,181200,22994748,1617,1617,1617,1617,0
|
|
20240927,181100,22994748,1617,1617,1617,1617,0
|
|
20240927,181000,22994748,1617,1617,1617,1617,0
|
|
20240927,180900,22994748,1617,1617,1617,1617,0
|
|
20240927,180800,22994748,1617,1617,1617,1617,0
|
|
20240927,180700,22994748,1617,1617,1617,1617,0
|
|
20240927,180600,22994748,1617,1617,1617,1617,0
|
|
20240927,180500,22994748,1617,1617,1617,1617,0
|
|
20240927,180400,22994748,1617,1617,1617,1617,0
|
|
20240927,180300,22994748,1617,1617,1617,1617,0
|
|
20240927,180200,22994748,1617,1617,1617,1617,0
|
|
20240927,180100,22994748,1617,1617,1617,1617,0
|
|
20240927,180000,22994748,1617,1617,1617,1617,52
|
|
20240927,175900,22994748,1617,1617,1617,1617,0
|
|
20240927,175800,22994748,1617,1617,1617,1617,0
|
|
20240927,175700,22994748,1617,1617,1617,1617,0
|
|
20240927,175600,22994748,1617,1617,1617,1617,0
|
|
20240927,175500,22994748,1617,1617,1617,1617,0
|
|
20240927,175400,22994748,1617,1617,1617,1617,0
|
|
20240927,175300,22994748,1617,1617,1617,1617,0
|
|
20240927,175200,22994748,1617,1617,1617,1617,0
|
|
20240927,175100,22994748,1617,1617,1617,1617,0
|
|
20240927,175000,22994748,1617,1617,1617,1617,0
|
|
20240927,174900,22994748,1617,1617,1617,1617,0
|
|
20240927,174800,22994748,1617,1617,1617,1617,0
|
|
20240927,174700,22994748,1617,1617,1617,1617,0
|
|
20240927,174600,22994748,1617,1617,1617,1617,0
|
|
20240927,174500,22994748,1617,1617,1617,1617,0
|
|
20240927,174400,22994748,1617,1617,1617,1617,0
|
|
20240927,174300,22994748,1617,1617,1617,1617,0
|
|
20240927,174200,22994748,1617,1617,1617,1617,0
|
|
20240927,174100,22994748,1617,1617,1617,1617,0
|
|
20240927,174000,22994748,1617,1617,1617,1617,0
|
|
20240927,173900,22994748,1617,1617,1617,1617,0
|
|
20240927,173800,22994748,1617,1617,1617,1617,0
|
|
20240927,173700,22994748,1617,1617,1617,1617,0
|
|
20240927,173600,22994748,1617,1617,1617,1617,0
|
|
20240927,173500,22994748,1617,1617,1617,1617,0
|
|
20240927,173400,22994748,1617,1617,1617,1617,0
|
|
20240927,173300,22994748,1617,1617,1617,1617,0
|
|
20240927,173200,22994748,1617,1617,1617,1617,0
|
|
20240927,173100,22994748,1617,1617,1617,1617,0
|
|
20240927,173000,22994748,1617,1617,1617,1617,52
|
|
20240927,172900,22994748,1617,1617,1617,1617,0
|
|
20240927,172800,22994748,1617,1617,1617,1617,0
|
|
20240927,172700,22994748,1617,1617,1617,1617,0
|
|
20240927,172600,22994748,1617,1617,1617,1617,0
|
|
20240927,172500,22994748,1617,1617,1617,1617,0
|
|
20240927,172400,22994748,1617,1617,1617,1617,0
|
|
20240927,172300,22994748,1617,1617,1617,1617,0
|
|
20240927,172200,22994748,1617,1617,1617,1617,0
|
|
20240927,172100,22994748,1617,1617,1617,1617,0
|
|
20240927,172000,22994748,1617,1617,1617,1617,0
|
|
20240927,171900,22994748,1617,1617,1617,1617,0
|
|
20240927,171800,22994748,1617,1617,1617,1617,0
|
|
20240927,171700,22994748,1617,1617,1617,1617,0
|
|
20240927,171600,22994748,1617,1617,1617,1617,0
|
|
20240927,171500,22994748,1617,1617,1617,1617,0
|
|
20240927,171400,22994748,1617,1617,1617,1617,0
|
|
20240927,171300,22994748,1617,1617,1617,1617,0
|
|
20240927,171200,22994748,1617,1617,1617,1617,0
|
|
20240927,171100,22994748,1617,1617,1617,1617,0
|
|
20240927,171000,22994748,1617,1617,1617,1617,0
|
|
20240927,170900,22994748,1617,1617,1617,1617,0
|
|
20240927,170800,22994748,1617,1617,1617,1617,0
|
|
20240927,170700,22994748,1617,1617,1617,1617,0
|
|
20240927,170600,22994748,1617,1617,1617,1617,0
|
|
20240927,170500,22994748,1617,1617,1617,1617,0
|
|
20240927,170400,22994748,1617,1617,1617,1617,0
|
|
20240927,170300,22994748,1617,1617,1617,1617,0
|
|
20240927,170200,22994748,1617,1617,1617,1617,0
|
|
20240927,170100,22994748,1617,1617,1617,1617,0
|
|
20240927,170000,22994748,1617,1617,1617,1617,52
|
|
20240927,165900,22994748,1617,1617,1617,1617,0
|
|
20240927,165800,22994748,1617,1617,1617,1617,0
|
|
20240927,165700,22994748,1617,1617,1617,1617,0
|
|
20240927,165600,22994748,1617,1617,1617,1617,0
|
|
20240927,165500,22994748,1617,1617,1617,1617,0
|
|
20240927,165400,22994748,1617,1617,1617,1617,0
|
|
20240927,165300,22994748,1617,1617,1617,1617,0
|
|
20240927,165200,22994748,1617,1617,1617,1617,0
|
|
20240927,165100,22994748,1617,1617,1617,1617,0
|
|
20240927,165000,22994748,1617,1617,1617,1617,0
|
|
20240927,164900,22994748,1617,1617,1617,1617,0
|
|
20240927,164800,22994748,1617,1617,1617,1617,0
|
|
20240927,164700,22994748,1617,1617,1617,1617,0
|
|
20240927,164600,22994748,1617,1617,1617,1617,0
|
|
20240927,164500,22994748,1617,1617,1617,1617,0
|
|
20240927,164400,22994748,1617,1617,1617,1617,0
|
|
20240927,164300,22994748,1617,1617,1617,1617,0
|
|
20240927,164200,22994748,1617,1617,1617,1617,0
|
|
20240927,164100,22994748,1617,1617,1617,1617,0
|
|
20240927,164000,22994748,1617,1617,1617,1617,0
|
|
20240927,163900,22994748,1617,1617,1617,1617,0
|
|
20240927,163800,22994748,1617,1617,1617,1617,0
|
|
20240927,163700,22994748,1617,1617,1617,1617,0
|
|
20240927,163600,22994748,1617,1617,1617,1617,0
|
|
20240927,163500,22994748,1617,1617,1617,1617,0
|
|
20240927,163400,22994748,1617,1617,1617,1617,0
|
|
20240927,163300,22994748,1617,1617,1617,1617,0
|
|
20240927,163200,22994748,1617,1617,1617,1617,0
|
|
20240927,163100,22994748,1617,1617,1617,1617,0
|
|
20240927,163000,22994748,1617,1617,1617,1617,52
|
|
20240927,162900,22994748,1617,1617,1617,1617,0
|
|
20240927,162800,22994748,1617,1617,1617,1617,0
|
|
20240927,162700,22994748,1617,1617,1617,1617,0
|
|
20240927,162600,22994748,1617,1617,1617,1617,0
|
|
20240927,162500,22994748,1617,1617,1617,1617,0
|
|
20240927,162400,22994748,1617,1617,1617,1617,0
|
|
20240927,162300,22994748,1617,1617,1617,1617,0
|
|
20240927,162200,22994748,1617,1617,1617,1617,0
|
|
20240927,162100,22994748,1617,1617,1617,1617,0
|
|
20240927,162000,22994748,1617,1617,1617,1617,0
|
|
20240927,161900,22994748,1617,1617,1617,1617,0
|
|
20240927,161800,22994748,1617,1617,1617,1617,0
|
|
20240927,161700,22994748,1617,1617,1617,1617,0
|
|
20240927,161600,22994748,1617,1617,1617,1617,0
|
|
20240927,161500,22994748,1617,1617,1617,1617,0
|
|
20240927,161400,22994748,1617,1617,1617,1617,0
|
|
20240927,161300,22994748,1617,1617,1617,1617,0
|
|
20240927,161200,22994748,1617,1617,1617,1617,0
|
|
20240927,161100,22994748,1617,1617,1617,1617,0
|
|
20240927,161000,22994748,1617,1617,1617,1617,0
|
|
20240927,160900,22994748,1617,1617,1617,1617,0
|
|
20240927,160800,22994748,1617,1617,1617,1617,0
|
|
20240927,160700,22994748,1617,1617,1617,1617,0
|
|
20240927,160600,22994748,1617,1617,1617,1617,0
|
|
20240927,160500,22994748,1617,1617,1617,1617,0
|
|
20240927,160400,22994748,1617,1617,1617,1617,0
|
|
20240927,160300,22994748,1617,1617,1617,1617,0
|
|
20240927,160200,22994748,1617,1617,1617,1617,0
|
|
20240927,160100,22994748,1617,1617,1617,1617,0
|
|
20240927,160000,22994748,1617,1617,1617,1617,52
|
|
20240927,155900,22994748,1617,1617,1617,1617,0
|
|
20240927,155800,22994748,1617,1617,1617,1617,0
|
|
20240927,155700,22994748,1617,1617,1617,1617,0
|
|
20240927,155600,22994748,1617,1617,1617,1617,0
|
|
20240927,155500,22994748,1617,1617,1617,1617,0
|
|
20240927,155400,22994748,1617,1617,1617,1617,0
|
|
20240927,155300,22994748,1617,1617,1617,1617,0
|
|
20240927,155200,22994748,1617,1617,1617,1617,0
|
|
20240927,155100,22994748,1617,1617,1617,1617,0
|
|
20240927,155000,22994748,1617,1617,1617,1617,0
|
|
20240927,154900,22994748,1617,1617,1617,1617,0
|
|
20240927,154800,22994748,1617,1617,1617,1617,0
|
|
20240927,154700,22994748,1617,1617,1617,1617,0
|
|
20240927,154600,22994748,1617,1617,1617,1617,0
|
|
20240927,154500,22994748,1617,1617,1617,1617,0
|
|
20240927,154400,22994748,1617,1617,1617,1617,0
|
|
20240927,154300,22994748,1617,1617,1617,1617,0
|
|
20240927,154200,22994748,1617,1617,1617,1617,0
|
|
20240927,154100,22994748,1617,1617,1617,1617,0
|
|
20240927,154000,22994748,1617,1617,1617,1617,0
|
|
20240927,153900,22994748,1617,1617,1617,1617,0
|
|
20240927,153800,22994748,1617,1617,1617,1617,0
|
|
20240927,153700,22994748,1617,1617,1617,1617,0
|
|
20240927,153600,22994748,1617,1617,1617,1617,0
|
|
20240927,153500,22994748,1617,1617,1617,1617,0
|
|
20240927,153400,22994748,1617,1617,1617,1617,0
|
|
20240927,153300,22994748,1617,1617,1617,1617,0
|
|
20240927,153200,22994748,1617,1617,1617,1617,0
|
|
20240927,153100,22994748,1617,1617,1617,1617,0
|
|
20240927,153000,22994748,1617,1617,1617,1617,104
|
|
20240927,152900,22910664,1617,1617,1617,1617,0
|
|
20240927,152800,22910664,1617,1617,1617,1617,0
|
|
20240927,152700,22910664,1617,1617,1617,1617,0
|
|
20240927,152600,22910664,1617,1617,1617,1617,0
|
|
20240927,152500,22910664,1617,1617,1617,1617,0
|
|
20240927,152400,22910664,1617,1617,1617,1617,0
|
|
20240927,152300,22910664,1617,1617,1617,1617,0
|
|
20240927,152200,22910664,1617,1617,1617,1617,0
|
|
20240927,152100,22910664,1617,1617,1617,1617,0
|
|
20240927,152000,22910664,1617,1617,1617,1617,0
|
|
20240927,151900,22910664,1617,1617,1617,1617,1
|
|
20240927,151800,22909047,1612,1612,1612,1612,0
|
|
20240927,151700,22909047,1612,1613,1613,1612,2
|
|
20240927,151600,22905822,1617,1617,1617,1617,0
|
|
20240927,151500,22905822,1617,1617,1617,1617,0
|
|
20240927,151400,22905822,1617,1617,1617,1617,0
|
|
20240927,151300,22905822,1617,1617,1617,1617,0
|
|
20240927,151200,22905822,1617,1617,1617,1617,0
|
|
20240927,151100,22905822,1617,1617,1617,1617,0
|
|
20240927,151000,22905822,1617,1617,1617,1617,0
|
|
20240927,150900,22905822,1617,1617,1617,1617,0
|
|
20240927,150800,22905822,1617,1617,1617,1617,0
|
|
20240927,150700,22905822,1617,1617,1617,1617,8
|
|
20240927,150600,22892886,1617,1617,1617,1617,0
|
|
20240927,150500,22892886,1617,1617,1617,1617,4
|
|
20240927,150400,22886418,1612,1616,1616,1612,198
|
|
20240927,150300,22567056,1614,1614,1614,1614,0
|
|
20240927,150200,22567056,1614,1614,1614,1614,0
|
|
20240927,150100,22567056,1614,1618,1618,1614,300
|
|
20240927,150000,22082575,1618,1618,1618,1618,0
|
|
20240927,145900,22082575,1618,1618,1618,1618,0
|
|
20240927,145800,22082575,1618,1618,1618,1618,0
|
|
20240927,145700,22082575,1618,1618,1618,1618,0
|
|
20240927,145600,22082575,1618,1618,1618,1618,0
|
|
20240927,145500,22082575,1618,1618,1618,1618,0
|
|
20240927,145400,22082575,1618,1619,1619,1618,18
|
|
20240927,145300,22053450,1620,1620,1620,1620,0
|
|
20240927,145200,22053450,1620,1620,1620,1620,0
|
|
20240927,145100,22053450,1620,1620,1620,1620,0
|
|
20240927,145000,22053450,1620,1620,1620,1620,0
|
|
20240927,144900,22053450,1620,1620,1620,1620,1
|
|
20240927,144800,22051830,1618,1618,1618,1618,1
|
|
20240927,144700,22050212,1620,1620,1620,1620,0
|
|
20240927,144600,22050212,1620,1620,1620,1620,0
|
|
20240927,144500,22050212,1620,1620,1620,1620,0
|
|
20240927,144400,22050212,1620,1620,1620,1620,10
|
|
20240927,144300,22034012,1618,1618,1618,1618,0
|
|
20240927,144200,22034012,1618,1618,1618,1618,0
|
|
20240927,144100,22034012,1618,1618,1618,1618,0
|
|
20240927,144000,22034012,1618,1618,1618,1618,0
|
|
20240927,143900,22034012,1618,1618,1618,1618,0
|
|
20240927,143800,22034012,1618,1618,1618,1618,0
|
|
20240927,143700,22034012,1618,1618,1618,1618,0
|
|
20240927,143600,22034012,1618,1618,1618,1618,200
|
|
20240927,143500,21710412,1622,1622,1622,1622,0
|
|
20240927,143400,21710412,1622,1622,1622,1622,0
|
|
20240927,143300,21710412,1622,1622,1622,1622,0
|
|
20240927,143200,21710412,1622,1622,1622,1622,0
|
|
20240927,143100,21710412,1622,1622,1622,1622,1
|
|
20240927,143000,21708790,1623,1623,1623,1623,0
|
|
20240927,142900,21708790,1623,1623,1623,1623,0
|
|
20240927,142800,21708790,1623,1623,1623,1623,0
|
|
20240927,142700,21708790,1623,1623,1623,1623,0
|
|
20240927,142600,21708790,1623,1623,1623,1623,0
|
|
20240927,142500,21708790,1623,1623,1623,1623,0
|
|
20240927,142400,21708790,1623,1623,1623,1623,0
|
|
20240927,142300,21708790,1623,1623,1623,1623,0
|
|
20240927,142200,21708790,1623,1623,1623,1623,0
|
|
20240927,142100,21708790,1623,1623,1623,1623,0
|
|
20240927,142000,21708790,1623,1623,1623,1623,0
|
|
20240927,141900,21708790,1623,1623,1623,1623,0
|
|
20240927,141800,21708790,1623,1623,1623,1623,0
|
|
20240927,141700,21708790,1623,1623,1623,1623,0
|
|
20240927,141600,21708790,1623,1623,1623,1623,0
|
|
20240927,141500,21708790,1623,1623,1623,1623,0
|
|
20240927,141400,21708790,1623,1623,1623,1623,0
|
|
20240927,141300,21708790,1623,1623,1623,1623,0
|
|
20240927,141200,21708790,1623,1623,1623,1623,0
|
|
20240927,141100,21708790,1623,1623,1623,1623,0
|
|
20240927,141000,21708790,1623,1623,1623,1623,0
|
|
20240927,140900,21708790,1623,1623,1623,1623,0
|
|
20240927,140800,21708790,1623,1623,1623,1623,0
|
|
20240927,140700,21708790,1623,1623,1623,1623,0
|
|
20240927,140600,21708790,1623,1623,1623,1623,0
|
|
20240927,140500,21708790,1623,1623,1623,1623,0
|
|
20240927,140400,21708790,1623,1623,1623,1623,0
|
|
20240927,140300,21708790,1623,1623,1623,1623,0
|
|
20240927,140200,21708790,1623,1623,1623,1623,0
|
|
20240927,140100,21708790,1623,1623,1623,1623,0
|
|
20240927,140000,21708790,1623,1623,1623,1623,0
|
|
20240927,135900,21708790,1623,1623,1623,1623,0
|
|
20240927,135800,21708790,1623,1623,1623,1623,0
|
|
20240927,135700,21708790,1623,1623,1623,1623,0
|
|
20240927,135600,21708790,1623,1623,1623,1623,0
|
|
20240927,135500,21708790,1623,1623,1623,1623,25
|
|
20240927,135400,21668215,1624,1624,1624,1624,0
|
|
20240927,135300,21668215,1624,1624,1624,1624,0
|
|
20240927,135200,21668215,1624,1624,1624,1624,0
|
|
20240927,135100,21668215,1624,1624,1624,1624,0
|
|
20240927,135000,21668215,1624,1624,1624,1624,0
|
|
20240927,134900,21668215,1624,1624,1624,1624,0
|
|
20240927,134800,21668215,1624,1624,1624,1624,0
|
|
20240927,134700,21668215,1624,1624,1624,1624,0
|
|
20240927,134600,21668215,1624,1624,1624,1624,0
|
|
20240927,134500,21668215,1624,1624,1624,1624,0
|
|
20240927,134400,21668215,1624,1624,1624,1624,0
|
|
20240927,134300,21668215,1624,1624,1624,1624,0
|
|
20240927,134200,21668215,1624,1624,1624,1624,0
|
|
20240927,134100,21668215,1624,1624,1624,1624,0
|
|
20240927,134000,21668215,1624,1624,1624,1624,0
|
|
20240927,133900,21668215,1624,1624,1624,1624,0
|
|
20240927,133800,21668215,1624,1624,1624,1624,0
|
|
20240927,133700,21668215,1624,1624,1624,1624,0
|
|
20240927,133600,21668215,1624,1624,1624,1624,0
|
|
20240927,133500,21668215,1624,1624,1624,1624,0
|
|
20240927,133400,21668215,1624,1624,1624,1624,0
|
|
20240927,133300,21668215,1624,1624,1624,1624,0
|
|
20240927,133200,21668215,1624,1624,1624,1624,0
|
|
20240927,133100,21668215,1624,1624,1624,1624,0
|
|
20240927,133000,21668215,1624,1624,1624,1624,0
|
|
20240927,132900,21668215,1624,1624,1624,1624,0
|
|
20240927,132800,21668215,1624,1624,1624,1624,0
|
|
20240927,132700,21668215,1624,1624,1624,1624,0
|
|
20240927,132600,21668215,1624,1624,1624,1624,0
|
|
20240927,132500,21668215,1624,1624,1624,1624,0
|
|
20240927,132400,21668215,1624,1624,1624,1624,0
|
|
20240927,132300,21668215,1624,1624,1624,1624,0
|
|
20240927,132200,21668215,1624,1624,1624,1624,0
|
|
20240927,132100,21668215,1624,1624,1624,1624,0
|
|
20240927,132000,21668215,1624,1624,1624,1624,0
|
|
20240927,131900,21668215,1624,1624,1624,1624,0
|
|
20240927,131800,21668215,1624,1624,1624,1624,0
|
|
20240927,131700,21668215,1624,1624,1624,1624,0
|
|
20240927,131600,21668215,1624,1624,1624,1624,0
|
|
20240927,131500,21668215,1624,1624,1624,1624,0
|
|
20240927,131400,21668215,1624,1624,1624,1624,0
|
|
20240927,131300,21668215,1624,1624,1624,1624,0
|
|
20240927,131200,21668215,1624,1624,1624,1624,0
|
|
20240927,131100,21668215,1624,1624,1624,1624,0
|
|
20240927,131000,21668215,1624,1624,1624,1624,0
|
|
20240927,130900,21668215,1624,1624,1624,1624,0
|
|
20240927,130800,21668215,1624,1624,1624,1624,0
|
|
20240927,130700,21668215,1624,1624,1624,1624,0
|
|
20240927,130600,21668215,1624,1624,1624,1624,0
|
|
20240927,130500,21668215,1624,1624,1624,1624,0
|
|
20240927,130400,21668215,1624,1624,1624,1624,0
|
|
20240927,130300,21668215,1624,1624,1624,1624,0
|
|
20240927,130200,21668215,1624,1624,1624,1624,0
|
|
20240927,130100,21668215,1624,1624,1624,1624,0
|
|
20240927,130000,21668215,1624,1616,1624,1616,2
|
|
20240927,125900,21664975,1624,1624,1624,1624,0
|
|
20240927,125800,21664975,1624,1624,1624,1624,15
|
|
20240927,125700,21640615,1624,1624,1624,1624,0
|
|
20240927,125600,21640615,1624,1624,1624,1624,0
|
|
20240927,125500,21640615,1624,1624,1624,1624,0
|
|
20240927,125400,21640615,1624,1624,1624,1624,0
|
|
20240927,125300,21640615,1624,1624,1624,1624,0
|
|
20240927,125200,21640615,1624,1624,1624,1624,0
|
|
20240927,125100,21640615,1624,1621,1624,1621,184
|
|
20240927,125000,21341958,1625,1625,1625,1625,0
|
|
20240927,124900,21341958,1625,1625,1625,1625,0
|
|
20240927,124800,21341958,1625,1625,1625,1625,0
|
|
20240927,124700,21341958,1625,1625,1625,1625,0
|
|
20240927,124600,21341958,1625,1625,1625,1625,0
|
|
20240927,124500,21341958,1625,1625,1625,1625,0
|
|
20240927,124400,21341958,1625,1625,1625,1625,0
|
|
20240927,124300,21341958,1625,1625,1625,1625,0
|
|
20240927,124200,21341958,1625,1625,1625,1625,0
|
|
20240927,124100,21341958,1625,1625,1625,1625,0
|
|
20240927,124000,21341958,1625,1625,1625,1625,0
|
|
20240927,123900,21341958,1625,1625,1625,1625,0
|
|
20240927,123800,21341958,1625,1625,1625,1625,0
|
|
20240927,123700,21341958,1625,1625,1625,1625,0
|
|
20240927,123600,21341958,1625,1625,1625,1625,0
|
|
20240927,123500,21341958,1625,1625,1625,1625,0
|
|
20240927,123400,21341958,1625,1625,1625,1625,0
|
|
20240927,123300,21341958,1625,1625,1625,1625,0
|
|
20240927,123200,21341958,1625,1625,1625,1625,0
|
|
20240927,123100,21341958,1625,1625,1625,1625,0
|
|
20240927,123000,21341958,1625,1625,1625,1625,5
|
|
20240927,122900,21333833,1625,1625,1625,1625,0
|
|
20240927,122800,21333833,1625,1625,1625,1625,0
|
|
20240927,122700,21333833,1625,1625,1625,1625,1
|
|
20240927,122600,21332208,1616,1616,1616,1616,0
|
|
20240927,122500,21332208,1616,1616,1616,1616,1
|
|
20240927,122400,21330592,1616,1616,1616,1616,0
|
|
20240927,122300,21330592,1616,1616,1616,1616,0
|
|
20240927,122200,21330592,1616,1616,1616,1616,0
|
|
20240927,122100,21330592,1616,1616,1616,1616,0
|
|
20240927,122000,21330592,1616,1616,1616,1616,0
|
|
20240927,121900,21330592,1616,1616,1616,1616,0
|
|
20240927,121800,21330592,1616,1616,1616,1616,0
|
|
20240927,121700,21330592,1616,1624,1624,1616,20
|
|
20240927,121600,21298215,1625,1625,1625,1625,0
|
|
20240927,121500,21298215,1625,1625,1625,1625,0
|
|
20240927,121400,21298215,1625,1625,1625,1625,1
|
|
20240927,121300,21296590,1626,1626,1626,1626,0
|
|
20240927,121200,21296590,1626,1626,1626,1626,0
|
|
20240927,121100,21296590,1626,1626,1626,1626,0
|
|
20240927,121000,21296590,1626,1626,1626,1626,0
|
|
20240927,120900,21296590,1626,1626,1626,1626,0
|
|
20240927,120800,21296590,1626,1626,1626,1626,0
|
|
20240927,120700,21296590,1626,1626,1626,1626,0
|
|
20240927,120600,21296590,1626,1626,1626,1626,0
|
|
20240927,120500,21296590,1626,1626,1626,1626,0
|
|
20240927,120400,21296590,1626,1626,1626,1626,0
|
|
20240927,120300,21296590,1626,1626,1626,1626,0
|
|
20240927,120200,21296590,1626,1626,1626,1626,0
|
|
20240927,120100,21296590,1626,1626,1626,1626,0
|
|
20240927,120000,21296590,1626,1626,1626,1626,0
|
|
20240927,115900,21296590,1626,1626,1626,1626,0
|
|
20240927,115800,21296590,1626,1626,1626,1626,0
|
|
20240927,115700,21296590,1626,1627,1627,1626,2
|
|
20240927,115600,21293337,1628,1628,1628,1628,0
|
|
20240927,115500,21293337,1628,1628,1628,1628,0
|
|
20240927,115400,21293337,1628,1628,1628,1628,0
|
|
20240927,115300,21293337,1628,1628,1628,1628,0
|
|
20240927,115200,21293337,1628,1628,1628,1628,1
|
|
20240927,115100,21291709,1616,1616,1616,1616,0
|
|
20240927,115000,21291709,1616,1616,1616,1616,0
|
|
20240927,114900,21291709,1616,1616,1616,1616,0
|
|
20240927,114800,21291709,1616,1617,1617,1616,30
|
|
20240927,114700,21243201,1629,1619,1630,1619,10005
|
|
20240927,114600,4979391,1619,1619,1619,1619,0
|
|
20240927,114500,4979391,1619,1619,1619,1619,0
|
|
20240927,114400,4979391,1619,1619,1619,1619,0
|
|
20240927,114300,4979391,1619,1619,1619,1619,0
|
|
20240927,114200,4979391,1619,1619,1619,1619,0
|
|
20240927,114100,4979391,1619,1619,1619,1619,0
|
|
20240927,114000,4979391,1619,1619,1619,1619,0
|
|
20240927,113900,4979391,1619,1619,1619,1619,0
|
|
20240927,113800,4979391,1619,1619,1619,1619,0
|
|
20240927,113700,4979391,1619,1619,1619,1619,0
|
|
20240927,113600,4979391,1619,1619,1619,1619,0
|
|
20240927,113500,4979391,1619,1619,1619,1619,0
|
|
20240927,113400,4979391,1619,1619,1619,1619,0
|
|
20240927,113300,4979391,1619,1619,1619,1619,0
|
|
20240927,113200,4979391,1619,1619,1619,1619,0
|
|
20240927,113100,4979391,1619,1619,1619,1619,0
|
|
20240927,113000,4979391,1619,1619,1619,1619,0
|
|
20240927,112900,4979391,1619,1619,1619,1619,0
|
|
20240927,112800,4979391,1619,1619,1619,1619,0
|
|
20240927,112700,4979391,1619,1619,1619,1619,0
|
|
20240927,112600,4979391,1619,1619,1619,1619,0
|
|
20240927,112500,4979391,1619,1619,1619,1619,0
|
|
20240927,112400,4979391,1619,1619,1619,1619,0
|
|
20240927,112300,4979391,1619,1619,1619,1619,0
|
|
20240927,112200,4979391,1619,1619,1619,1619,0
|
|
20240927,112100,4979391,1619,1619,1619,1619,1
|
|
20240927,112000,4977772,1619,1619,1619,1619,0
|
|
20240927,111900,4977772,1619,1619,1619,1619,0
|
|
20240927,111800,4977772,1619,1619,1619,1619,0
|
|
20240927,111700,4977772,1619,1619,1619,1619,0
|
|
20240927,111600,4977772,1619,1619,1619,1619,0
|
|
20240927,111500,4977772,1619,1619,1619,1619,0
|
|
20240927,111400,4977772,1619,1619,1619,1619,0
|
|
20240927,111300,4977772,1619,1619,1619,1619,0
|
|
20240927,111200,4977772,1619,1619,1619,1619,0
|
|
20240927,111100,4977772,1619,1619,1619,1619,0
|
|
20240927,111000,4977772,1619,1619,1619,1619,0
|
|
20240927,110900,4977772,1619,1619,1619,1619,0
|
|
20240927,110800,4977772,1619,1619,1619,1619,0
|
|
20240927,110700,4977772,1619,1619,1619,1619,0
|
|
20240927,110600,4977772,1619,1619,1619,1619,0
|
|
20240927,110500,4977772,1619,1619,1619,1619,0
|
|
20240927,110400,4977772,1619,1619,1619,1619,0
|
|
20240927,110300,4977772,1619,1619,1619,1619,926
|
|
20240927,110200,3478578,1618,1618,1618,1618,0
|
|
20240927,110100,3478578,1618,1618,1618,1618,0
|
|
20240927,110000,3478578,1618,1618,1618,1618,0
|
|
20240927,105900,3478578,1618,1618,1618,1618,0
|
|
20240927,105800,3478578,1618,1618,1618,1618,0
|
|
20240927,105700,3478578,1618,1618,1618,1618,0
|
|
20240927,105600,3478578,1618,1618,1618,1618,0
|
|
20240927,105500,3478578,1618,1618,1618,1618,0
|
|
20240927,105400,3478578,1618,1618,1618,1618,0
|
|
20240927,105300,3478578,1618,1618,1618,1618,0
|
|
20240927,105200,3478578,1618,1618,1618,1618,0
|
|
20240927,105100,3478578,1618,1618,1618,1618,5
|
|
20240927,105000,3470488,1617,1617,1617,1617,0
|
|
20240927,104900,3470488,1617,1617,1617,1617,0
|
|
20240927,104800,3470488,1617,1617,1617,1617,0
|
|
20240927,104700,3470488,1617,1617,1617,1617,0
|
|
20240927,104600,3470488,1617,1617,1617,1617,0
|
|
20240927,104500,3470488,1617,1617,1617,1617,0
|
|
20240927,104400,3470488,1617,1617,1617,1617,0
|
|
20240927,104300,3470488,1617,1617,1617,1617,0
|
|
20240927,104200,3470488,1617,1617,1617,1617,0
|
|
20240927,104100,3470488,1617,1617,1617,1617,0
|
|
20240927,104000,3470488,1617,1618,1618,1617,21
|
|
20240927,103900,3436511,1618,1618,1618,1618,0
|
|
20240927,103800,3436511,1618,1618,1618,1618,0
|
|
20240927,103700,3436511,1618,1618,1618,1618,0
|
|
20240927,103600,3436511,1618,1618,1618,1618,0
|
|
20240927,103500,3436511,1618,1618,1618,1618,91
|
|
20240927,103400,3289273,1618,1618,1618,1618,1
|
|
20240927,103300,3287655,1618,1618,1618,1618,0
|
|
20240927,103200,3287655,1618,1618,1618,1618,0
|
|
20240927,103100,3287655,1618,1618,1618,1618,0
|
|
20240927,103000,3287655,1618,1618,1618,1618,0
|
|
20240927,102900,3287655,1618,1618,1618,1618,0
|
|
20240927,102800,3287655,1618,1618,1618,1618,0
|
|
20240927,102700,3287655,1618,1618,1618,1618,0
|
|
20240927,102600,3287655,1618,1618,1618,1618,0
|
|
20240927,102500,3287655,1618,1618,1618,1618,1
|
|
20240927,102400,3286037,1618,1618,1618,1618,0
|
|
20240927,102300,3286037,1618,1618,1618,1618,1
|
|
20240927,102200,3284419,1617,1617,1617,1617,0
|
|
20240927,102100,3284419,1617,1617,1617,1617,3
|
|
20240927,102000,3279568,1618,1618,1618,1618,0
|
|
20240927,101900,3279568,1618,1618,1618,1618,100
|
|
20240927,101800,3117768,1618,1618,1618,1618,0
|
|
20240927,101700,3117768,1618,1618,1618,1618,0
|
|
20240927,101600,3117768,1618,1618,1618,1618,0
|
|
20240927,101500,3117768,1618,1618,1618,1618,0
|
|
20240927,101400,3117768,1618,1618,1618,1618,0
|
|
20240927,101300,3117768,1618,1618,1618,1618,0
|
|
20240927,101200,3117768,1618,1618,1618,1618,0
|
|
20240927,101100,3117768,1618,1618,1618,1618,0
|
|
20240927,101000,3117768,1618,1618,1618,1618,30
|
|
20240927,100900,3069228,1618,1618,1618,1618,0
|
|
20240927,100800,3069228,1618,1618,1618,1618,0
|
|
20240927,100700,3069228,1618,1618,1618,1618,0
|
|
20240927,100600,3069228,1618,1618,1618,1618,50
|
|
20240927,100500,2988328,1618,1618,1618,1618,0
|
|
20240927,100400,2988328,1618,1618,1618,1618,1
|
|
20240927,100300,2986710,1617,1617,1617,1617,0
|
|
20240927,100200,2986710,1617,1617,1617,1617,0
|
|
20240927,100100,2986710,1617,1617,1617,1617,0
|
|
20240927,100000,2986710,1617,1617,1617,1617,0
|
|
20240927,095900,2986710,1617,1617,1617,1617,0
|
|
20240927,095800,2986710,1617,1617,1617,1617,0
|
|
20240927,095700,2986710,1617,1617,1617,1617,0
|
|
20240927,095600,2986710,1617,1617,1617,1617,0
|
|
20240927,095500,2986710,1617,1617,1617,1617,1
|
|
20240927,095400,2985093,1618,1618,1618,1618,1
|
|
20240927,095300,2983475,1618,1618,1618,1618,0
|
|
20240927,095200,2983475,1618,1618,1618,1618,0
|
|
20240927,095100,2983475,1618,1618,1618,1618,0
|
|
20240927,095000,2983475,1618,1618,1618,1618,0
|
|
20240927,094900,2983475,1618,1618,1618,1618,0
|
|
20240927,094800,2983475,1618,1618,1618,1618,0
|
|
20240927,094700,2983475,1618,1618,1618,1618,0
|
|
20240927,094600,2983475,1618,1618,1618,1618,0
|
|
20240927,094500,2983475,1618,1618,1618,1618,0
|
|
20240927,094400,2983475,1618,1618,1618,1618,0
|
|
20240927,094300,2983475,1618,1618,1618,1618,0
|
|
20240927,094200,2983475,1618,1618,1618,1618,0
|
|
20240927,094100,2983475,1618,1618,1618,1618,0
|
|
20240927,094000,2983475,1618,1618,1618,1618,0
|
|
20240927,093900,2983475,1618,1618,1618,1618,0
|
|
20240927,093800,2983475,1618,1618,1618,1618,0
|
|
20240927,093700,2983475,1618,1618,1618,1618,0
|
|
20240927,093600,2983475,1618,1618,1618,1618,1
|
|
20240927,093500,2981857,1619,1619,1619,1619,0
|
|
20240927,093400,2981857,1619,1619,1619,1619,1000
|
|
20240927,093300,1362857,1619,1619,1619,1619,0
|
|
20240927,093200,1362857,1619,1619,1619,1619,2
|
|
20240927,093100,1359619,1619,1619,1619,1619,0
|
|
20240927,093000,1359619,1619,1619,1619,1619,0
|
|
20240927,092900,1359619,1619,1619,1619,1619,0
|
|
20240927,092800,1359619,1619,1619,1619,1619,1
|
|
20240927,092700,1358000,1618,1618,1618,1618,8
|
|
20240927,092600,1345056,1619,1619,1619,1619,0
|
|
20240927,092500,1345056,1619,1619,1619,1619,0
|
|
20240927,092400,1345056,1619,1619,1619,1619,0
|
|
20240927,092300,1345056,1619,1619,1619,1619,0
|
|
20240927,092200,1345056,1619,1619,1619,1619,0
|
|
20240927,092100,1345056,1619,1619,1619,1619,0
|
|
20240927,092000,1345056,1619,1619,1619,1619,0
|
|
20240927,091900,1345056,1619,1619,1619,1619,0
|
|
20240927,091800,1345056,1619,1619,1619,1619,10
|
|
20240927,091700,1328866,1619,1619,1619,1619,0
|
|
20240927,091600,1328866,1619,1619,1619,1619,0
|
|
20240927,091500,1328866,1619,1619,1619,1619,0
|
|
20240927,091400,1328866,1619,1619,1619,1619,0
|
|
20240927,091300,1328866,1619,1619,1619,1619,0
|
|
20240927,091200,1328866,1619,1619,1619,1619,0
|
|
20240927,091100,1328866,1619,1619,1619,1619,0
|
|
20240927,091000,1328866,1619,1619,1619,1619,0
|
|
20240927,090900,1328866,1619,1619,1619,1619,0
|
|
20240927,090800,1328866,1619,1619,1619,1619,4
|
|
20240927,090700,1322390,1619,1619,1619,1619,500
|
|
20240927,090600,512890,1619,1619,1619,1619,0
|
|
20240927,090500,512890,1619,1619,1619,1619,200
|
|
20240927,090400,189090,1619,1619,1619,1619,0
|
|
20240927,090300,189090,1619,1619,1619,1619,0
|
|
20240927,090200,189090,1619,1619,1619,1619,0
|
|
20240927,090100,189090,1619,1619,1619,1619,0
|
|
20240927,090000,189090,1619,1616,1619,1616,117
|