677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201400,19093691,1581,1581,1581,1581,707
|
|
20240819,201300,19093691,1581,1581,1581,1581,0
|
|
20240819,201200,19093691,1581,1581,1581,1581,0
|
|
20240819,201100,19093691,1581,1581,1581,1581,0
|
|
20240819,201000,19093691,1581,1581,1581,1581,0
|
|
20240819,200900,19093691,1581,1581,1581,1581,0
|
|
20240819,200800,19093691,1581,1581,1581,1581,0
|
|
20240819,200700,19093691,1581,1581,1581,1581,0
|
|
20240819,200600,19093691,1581,1581,1581,1581,0
|
|
20240819,200500,19093691,1581,1581,1581,1581,0
|
|
20240819,200400,19093691,1581,1581,1581,1581,0
|
|
20240819,200300,19093691,1581,1581,1581,1581,0
|
|
20240819,200200,19093691,1581,1581,1581,1581,0
|
|
20240819,200100,19093691,1581,1581,1581,1581,0
|
|
20240819,200000,19093691,1581,1581,1581,1581,0
|
|
20240819,195900,19093691,1581,1581,1581,1581,0
|
|
20240819,195800,19093691,1581,1581,1581,1581,0
|
|
20240819,195700,19093691,1581,1581,1581,1581,0
|
|
20240819,195600,19093691,1581,1581,1581,1581,0
|
|
20240819,195500,19093691,1581,1581,1581,1581,0
|
|
20240819,195400,19093691,1581,1581,1581,1581,0
|
|
20240819,195300,19093691,1581,1581,1581,1581,0
|
|
20240819,195200,19093691,1581,1581,1581,1581,0
|
|
20240819,195100,19093691,1581,1581,1581,1581,0
|
|
20240819,195000,19093691,1581,1581,1581,1581,0
|
|
20240819,194900,19093691,1581,1581,1581,1581,0
|
|
20240819,194800,19093691,1581,1581,1581,1581,0
|
|
20240819,194700,19093691,1581,1581,1581,1581,0
|
|
20240819,194600,19093691,1581,1581,1581,1581,0
|
|
20240819,194500,19093691,1581,1581,1581,1581,0
|
|
20240819,194400,19093691,1581,1581,1581,1581,707
|
|
20240819,194300,19093691,1581,1581,1581,1581,0
|
|
20240819,194200,19093691,1581,1581,1581,1581,0
|
|
20240819,194100,19093691,1581,1581,1581,1581,0
|
|
20240819,194000,19093691,1581,1581,1581,1581,0
|
|
20240819,193900,19093691,1581,1581,1581,1581,0
|
|
20240819,193800,19093691,1581,1581,1581,1581,0
|
|
20240819,193700,19093691,1581,1581,1581,1581,0
|
|
20240819,193600,19093691,1581,1581,1581,1581,0
|
|
20240819,193500,19093691,1581,1581,1581,1581,0
|
|
20240819,193400,19093691,1581,1581,1581,1581,0
|
|
20240819,193300,19093691,1581,1581,1581,1581,0
|
|
20240819,193200,19093691,1581,1581,1581,1581,0
|
|
20240819,193100,19093691,1581,1581,1581,1581,0
|
|
20240819,193000,19093691,1581,1581,1581,1581,0
|
|
20240819,192900,19093691,1581,1581,1581,1581,0
|
|
20240819,192800,19093691,1581,1581,1581,1581,0
|
|
20240819,192700,19093691,1581,1581,1581,1581,0
|
|
20240819,192600,19093691,1581,1581,1581,1581,0
|
|
20240819,192500,19093691,1581,1581,1581,1581,0
|
|
20240819,192400,19093691,1581,1581,1581,1581,0
|
|
20240819,192300,19093691,1581,1581,1581,1581,0
|
|
20240819,192200,19093691,1581,1581,1581,1581,0
|
|
20240819,192100,19093691,1581,1581,1581,1581,0
|
|
20240819,192000,19093691,1581,1581,1581,1581,0
|
|
20240819,191900,19093691,1581,1581,1581,1581,0
|
|
20240819,191800,19093691,1581,1581,1581,1581,0
|
|
20240819,191700,19093691,1581,1581,1581,1581,0
|
|
20240819,191600,19093691,1581,1581,1581,1581,0
|
|
20240819,191500,19093691,1581,1581,1581,1581,0
|
|
20240819,191400,19093691,1581,1581,1581,1581,707
|
|
20240819,191300,19093691,1581,1581,1581,1581,0
|
|
20240819,191200,19093691,1581,1581,1581,1581,0
|
|
20240819,191100,19093691,1581,1581,1581,1581,0
|
|
20240819,191000,19093691,1581,1581,1581,1581,0
|
|
20240819,190900,19093691,1581,1581,1581,1581,0
|
|
20240819,190800,19093691,1581,1581,1581,1581,0
|
|
20240819,190700,19093691,1581,1581,1581,1581,0
|
|
20240819,190600,19093691,1581,1581,1581,1581,0
|
|
20240819,190500,19093691,1581,1581,1581,1581,0
|
|
20240819,190400,19093691,1581,1581,1581,1581,0
|
|
20240819,190300,19093691,1581,1581,1581,1581,0
|
|
20240819,190200,19093691,1581,1581,1581,1581,0
|
|
20240819,190100,19093691,1581,1581,1581,1581,0
|
|
20240819,190000,19093691,1581,1581,1581,1581,0
|
|
20240819,185900,19093691,1581,1581,1581,1581,0
|
|
20240819,185800,19093691,1581,1581,1581,1581,0
|
|
20240819,185700,19093691,1581,1581,1581,1581,0
|
|
20240819,185600,19093691,1581,1581,1581,1581,0
|
|
20240819,185500,19093691,1581,1581,1581,1581,0
|
|
20240819,185400,19093691,1581,1581,1581,1581,0
|
|
20240819,185300,19093691,1581,1581,1581,1581,0
|
|
20240819,185200,19093691,1581,1581,1581,1581,0
|
|
20240819,185100,19093691,1581,1581,1581,1581,0
|
|
20240819,185000,19093691,1581,1581,1581,1581,0
|
|
20240819,184900,19093691,1581,1581,1581,1581,0
|
|
20240819,184800,19093691,1581,1581,1581,1581,0
|
|
20240819,184700,19093691,1581,1581,1581,1581,0
|
|
20240819,184600,19093691,1581,1581,1581,1581,0
|
|
20240819,184500,19093691,1581,1581,1581,1581,0
|
|
20240819,184400,19093691,1581,1581,1581,1581,707
|
|
20240819,184300,19093691,1581,1581,1581,1581,0
|
|
20240819,184200,19093691,1581,1581,1581,1581,0
|
|
20240819,184100,19093691,1581,1581,1581,1581,0
|
|
20240819,184000,19093691,1581,1581,1581,1581,0
|
|
20240819,183900,19093691,1581,1581,1581,1581,0
|
|
20240819,183800,19093691,1581,1581,1581,1581,0
|
|
20240819,183700,19093691,1581,1581,1581,1581,0
|
|
20240819,183600,19093691,1581,1581,1581,1581,0
|
|
20240819,183500,19093691,1581,1581,1581,1581,0
|
|
20240819,183400,19093691,1581,1581,1581,1581,0
|
|
20240819,183300,19093691,1581,1581,1581,1581,0
|
|
20240819,183200,19093691,1581,1581,1581,1581,0
|
|
20240819,183100,19093691,1581,1581,1581,1581,0
|
|
20240819,183000,19093691,1581,1581,1581,1581,0
|
|
20240819,182900,19093691,1581,1581,1581,1581,0
|
|
20240819,182800,19093691,1581,1581,1581,1581,0
|
|
20240819,182700,19093691,1581,1581,1581,1581,0
|
|
20240819,182600,19093691,1581,1581,1581,1581,0
|
|
20240819,182500,19093691,1581,1581,1581,1581,0
|
|
20240819,182400,19093691,1581,1581,1581,1581,0
|
|
20240819,182300,19093691,1581,1581,1581,1581,0
|
|
20240819,182200,19093691,1581,1581,1581,1581,0
|
|
20240819,182100,19093691,1581,1581,1581,1581,0
|
|
20240819,182000,19093691,1581,1581,1581,1581,0
|
|
20240819,181900,19093691,1581,1581,1581,1581,0
|
|
20240819,181800,19093691,1581,1581,1581,1581,0
|
|
20240819,181700,19093691,1581,1581,1581,1581,0
|
|
20240819,181600,19093691,1581,1581,1581,1581,0
|
|
20240819,181500,19093691,1581,1581,1581,1581,0
|
|
20240819,181400,19093691,1581,1581,1581,1581,707
|
|
20240819,181300,19093691,1581,1581,1581,1581,0
|
|
20240819,181200,19093691,1581,1581,1581,1581,0
|
|
20240819,181100,19093691,1581,1581,1581,1581,0
|
|
20240819,181000,19093691,1581,1581,1581,1581,0
|
|
20240819,180900,19093691,1581,1581,1581,1581,0
|
|
20240819,180800,19093691,1581,1581,1581,1581,0
|
|
20240819,180700,19093691,1581,1581,1581,1581,0
|
|
20240819,180600,19093691,1581,1581,1581,1581,0
|
|
20240819,180500,19093691,1581,1581,1581,1581,0
|
|
20240819,180400,19093691,1581,1581,1581,1581,0
|
|
20240819,180300,19093691,1581,1581,1581,1581,0
|
|
20240819,180200,19093691,1581,1581,1581,1581,0
|
|
20240819,180100,19093691,1581,1581,1581,1581,0
|
|
20240819,180000,19093691,1581,1581,1581,1581,0
|
|
20240819,175900,19093691,1581,1581,1581,1581,0
|
|
20240819,175800,19093691,1581,1581,1581,1581,0
|
|
20240819,175700,19093691,1581,1581,1581,1581,0
|
|
20240819,175600,19093691,1581,1581,1581,1581,0
|
|
20240819,175500,19093691,1581,1581,1581,1581,0
|
|
20240819,175400,19093691,1581,1581,1581,1581,0
|
|
20240819,175300,19093691,1581,1581,1581,1581,0
|
|
20240819,175200,19093691,1581,1581,1581,1581,0
|
|
20240819,175100,19093691,1581,1581,1581,1581,0
|
|
20240819,175000,19093691,1581,1581,1581,1581,0
|
|
20240819,174900,19093691,1581,1581,1581,1581,0
|
|
20240819,174800,19093691,1581,1581,1581,1581,0
|
|
20240819,174700,19093691,1581,1581,1581,1581,0
|
|
20240819,174600,19093691,1581,1581,1581,1581,0
|
|
20240819,174500,19093691,1581,1581,1581,1581,0
|
|
20240819,174400,19093691,1581,1581,1581,1581,707
|
|
20240819,174300,19093691,1581,1581,1581,1581,0
|
|
20240819,174200,19093691,1581,1581,1581,1581,0
|
|
20240819,174100,19093691,1581,1581,1581,1581,0
|
|
20240819,174000,19093691,1581,1581,1581,1581,0
|
|
20240819,173900,19093691,1581,1581,1581,1581,0
|
|
20240819,173800,19093691,1581,1581,1581,1581,0
|
|
20240819,173700,19093691,1581,1581,1581,1581,0
|
|
20240819,173600,19093691,1581,1581,1581,1581,0
|
|
20240819,173500,19093691,1581,1581,1581,1581,0
|
|
20240819,173400,19093691,1581,1581,1581,1581,0
|
|
20240819,173300,19093691,1581,1581,1581,1581,0
|
|
20240819,173200,19093691,1581,1581,1581,1581,0
|
|
20240819,173100,19093691,1581,1581,1581,1581,0
|
|
20240819,173000,19093691,1581,1581,1581,1581,0
|
|
20240819,172900,19093691,1581,1581,1581,1581,0
|
|
20240819,172800,19093691,1581,1581,1581,1581,0
|
|
20240819,172700,19093691,1581,1581,1581,1581,0
|
|
20240819,172600,19093691,1581,1581,1581,1581,0
|
|
20240819,172500,19093691,1581,1581,1581,1581,0
|
|
20240819,172400,19093691,1581,1581,1581,1581,0
|
|
20240819,172300,19093691,1581,1581,1581,1581,0
|
|
20240819,172200,19093691,1581,1581,1581,1581,0
|
|
20240819,172100,19093691,1581,1581,1581,1581,0
|
|
20240819,172000,19093691,1581,1581,1581,1581,0
|
|
20240819,171900,19093691,1581,1581,1581,1581,0
|
|
20240819,171800,19093691,1581,1581,1581,1581,0
|
|
20240819,171700,19093691,1581,1581,1581,1581,0
|
|
20240819,171600,19093691,1581,1581,1581,1581,0
|
|
20240819,171500,19093691,1581,1581,1581,1581,0
|
|
20240819,171400,19093691,1581,1581,1581,1581,707
|
|
20240819,171300,19093691,1581,1581,1581,1581,0
|
|
20240819,171200,19093691,1581,1581,1581,1581,0
|
|
20240819,171100,19093691,1581,1581,1581,1581,0
|
|
20240819,171000,19093691,1581,1581,1581,1581,0
|
|
20240819,170900,19093691,1581,1581,1581,1581,0
|
|
20240819,170800,19093691,1581,1581,1581,1581,0
|
|
20240819,170700,19093691,1581,1581,1581,1581,0
|
|
20240819,170600,19093691,1581,1581,1581,1581,0
|
|
20240819,170500,19093691,1581,1581,1581,1581,0
|
|
20240819,170400,19093691,1581,1581,1581,1581,0
|
|
20240819,170300,19093691,1581,1581,1581,1581,0
|
|
20240819,170200,19093691,1581,1581,1581,1581,0
|
|
20240819,170100,19093691,1581,1581,1581,1581,0
|
|
20240819,170000,19093691,1581,1581,1581,1581,0
|
|
20240819,165900,19093691,1581,1581,1581,1581,0
|
|
20240819,165800,19093691,1581,1581,1581,1581,0
|
|
20240819,165700,19093691,1581,1581,1581,1581,0
|
|
20240819,165600,19093691,1581,1581,1581,1581,0
|
|
20240819,165500,19093691,1581,1581,1581,1581,0
|
|
20240819,165400,19093691,1581,1581,1581,1581,0
|
|
20240819,165300,19093691,1581,1581,1581,1581,0
|
|
20240819,165200,19093691,1581,1581,1581,1581,0
|
|
20240819,165100,19093691,1581,1581,1581,1581,0
|
|
20240819,165000,19093691,1581,1581,1581,1581,0
|
|
20240819,164900,19093691,1581,1581,1581,1581,0
|
|
20240819,164800,19093691,1581,1581,1581,1581,0
|
|
20240819,164700,19093691,1581,1581,1581,1581,0
|
|
20240819,164600,19093691,1581,1581,1581,1581,0
|
|
20240819,164500,19093691,1581,1581,1581,1581,0
|
|
20240819,164400,19093691,1581,1581,1581,1581,707
|
|
20240819,164300,19093691,1581,1581,1581,1581,0
|
|
20240819,164200,19093691,1581,1581,1581,1581,0
|
|
20240819,164100,19093691,1581,1581,1581,1581,0
|
|
20240819,164000,19093691,1581,1581,1581,1581,0
|
|
20240819,163900,19093691,1581,1581,1581,1581,0
|
|
20240819,163800,19093691,1581,1581,1581,1581,0
|
|
20240819,163700,19093691,1581,1581,1581,1581,0
|
|
20240819,163600,19093691,1581,1581,1581,1581,0
|
|
20240819,163500,19093691,1581,1581,1581,1581,0
|
|
20240819,163400,19093691,1581,1581,1581,1581,0
|
|
20240819,163300,19093691,1581,1581,1581,1581,0
|
|
20240819,163200,19093691,1581,1581,1581,1581,0
|
|
20240819,163100,19093691,1581,1581,1581,1581,0
|
|
20240819,163000,19093691,1581,1581,1581,1581,0
|
|
20240819,162900,19093691,1581,1581,1581,1581,0
|
|
20240819,162800,19093691,1581,1581,1581,1581,0
|
|
20240819,162700,19093691,1581,1581,1581,1581,0
|
|
20240819,162600,19093691,1581,1581,1581,1581,0
|
|
20240819,162500,19093691,1581,1581,1581,1581,0
|
|
20240819,162400,19093691,1581,1581,1581,1581,0
|
|
20240819,162300,19093691,1581,1581,1581,1581,0
|
|
20240819,162200,19093691,1581,1581,1581,1581,0
|
|
20240819,162100,19093691,1581,1581,1581,1581,0
|
|
20240819,162000,19093691,1581,1581,1581,1581,0
|
|
20240819,161900,19093691,1581,1581,1581,1581,0
|
|
20240819,161800,19093691,1581,1581,1581,1581,0
|
|
20240819,161700,19093691,1581,1581,1581,1581,0
|
|
20240819,161600,19093691,1581,1581,1581,1581,0
|
|
20240819,161500,19093691,1581,1581,1581,1581,0
|
|
20240819,161400,19093691,1581,1581,1581,1581,707
|
|
20240819,161300,19093691,1581,1581,1581,1581,0
|
|
20240819,161200,19093691,1581,1581,1581,1581,0
|
|
20240819,161100,19093691,1581,1581,1581,1581,0
|
|
20240819,161000,19093691,1581,1581,1581,1581,0
|
|
20240819,160900,19093691,1581,1581,1581,1581,0
|
|
20240819,160800,19093691,1581,1581,1581,1581,0
|
|
20240819,160700,19093691,1581,1581,1581,1581,0
|
|
20240819,160600,19093691,1581,1581,1581,1581,0
|
|
20240819,160500,19093691,1581,1581,1581,1581,0
|
|
20240819,160400,19093691,1581,1581,1581,1581,0
|
|
20240819,160300,19093691,1581,1581,1581,1581,0
|
|
20240819,160200,19093691,1581,1581,1581,1581,0
|
|
20240819,160100,19093691,1581,1581,1581,1581,0
|
|
20240819,160000,19093691,1581,1581,1581,1581,0
|
|
20240819,155900,19093691,1581,1581,1581,1581,0
|
|
20240819,155800,19093691,1581,1581,1581,1581,0
|
|
20240819,155700,19093691,1581,1581,1581,1581,0
|
|
20240819,155600,19093691,1581,1581,1581,1581,0
|
|
20240819,155500,19093691,1581,1581,1581,1581,0
|
|
20240819,155400,19093691,1581,1581,1581,1581,0
|
|
20240819,155300,19093691,1581,1581,1581,1581,0
|
|
20240819,155200,19093691,1581,1581,1581,1581,0
|
|
20240819,155100,19093691,1581,1581,1581,1581,0
|
|
20240819,155000,19093691,1581,1581,1581,1581,0
|
|
20240819,154900,19093691,1581,1581,1581,1581,0
|
|
20240819,154800,19093691,1581,1581,1581,1581,0
|
|
20240819,154700,19093691,1581,1581,1581,1581,0
|
|
20240819,154600,19093691,1581,1581,1581,1581,0
|
|
20240819,154500,19093691,1581,1581,1581,1581,0
|
|
20240819,154400,19093691,1581,1581,1581,1581,707
|
|
20240819,154300,19093691,1581,1581,1581,1581,0
|
|
20240819,154200,19093691,1581,1581,1581,1581,0
|
|
20240819,154100,19093691,1581,1581,1581,1581,0
|
|
20240819,154000,19093691,1581,1581,1581,1581,0
|
|
20240819,153900,19093691,1581,1581,1581,1581,0
|
|
20240819,153800,19093691,1581,1581,1581,1581,0
|
|
20240819,153700,19093691,1581,1581,1581,1581,0
|
|
20240819,153600,19093691,1581,1581,1581,1581,0
|
|
20240819,153500,19093691,1581,1581,1581,1581,0
|
|
20240819,153400,19093691,1581,1581,1581,1581,0
|
|
20240819,153300,19093691,1581,1581,1581,1581,0
|
|
20240819,153200,19093691,1581,1581,1581,1581,0
|
|
20240819,153100,19093691,1581,1581,1581,1581,0
|
|
20240819,153000,19093691,1581,1581,1581,1581,707
|
|
20240819,152900,17975924,1575,1575,1575,1575,0
|
|
20240819,152800,17975924,1575,1575,1575,1575,0
|
|
20240819,152700,17975924,1575,1575,1575,1575,0
|
|
20240819,152600,17975924,1575,1575,1575,1575,0
|
|
20240819,152500,17975924,1575,1575,1575,1575,0
|
|
20240819,152400,17975924,1575,1575,1575,1575,0
|
|
20240819,152300,17975924,1575,1575,1575,1575,0
|
|
20240819,152200,17975924,1575,1575,1575,1575,0
|
|
20240819,152100,17975924,1575,1575,1575,1575,0
|
|
20240819,152000,17975924,1575,1575,1575,1575,0
|
|
20240819,151900,17975924,1575,1575,1575,1575,0
|
|
20240819,151800,17975924,1575,1575,1575,1575,7
|
|
20240819,151700,17964899,1575,1575,1575,1575,0
|
|
20240819,151600,17964899,1575,1575,1575,1575,0
|
|
20240819,151500,17964899,1575,1575,1575,1575,0
|
|
20240819,151400,17964899,1575,1575,1575,1575,0
|
|
20240819,151300,17964899,1575,1575,1575,1575,0
|
|
20240819,151200,17964899,1575,1575,1575,1575,0
|
|
20240819,151100,17964899,1575,1575,1575,1575,0
|
|
20240819,151000,17964899,1575,1575,1575,1575,0
|
|
20240819,150900,17964899,1575,1575,1575,1575,0
|
|
20240819,150800,17964899,1575,1575,1575,1575,2
|
|
20240819,150700,17961749,1581,1581,1581,1581,0
|
|
20240819,150600,17961749,1581,1581,1581,1581,0
|
|
20240819,150500,17961749,1581,1581,1581,1581,0
|
|
20240819,150400,17961749,1581,1581,1581,1581,0
|
|
20240819,150300,17961749,1581,1581,1581,1581,0
|
|
20240819,150200,17961749,1581,1581,1581,1581,12
|
|
20240819,150100,17942777,1580,1580,1580,1580,0
|
|
20240819,150000,17942777,1580,1580,1580,1580,33
|
|
20240819,145900,17890637,1580,1581,1581,1580,1670
|
|
20240819,145800,15250369,1581,1581,1581,1581,0
|
|
20240819,145700,15250369,1581,1581,1581,1581,0
|
|
20240819,145600,15250369,1581,1581,1581,1581,820
|
|
20240819,145500,13953949,1581,1581,1581,1581,0
|
|
20240819,145400,13953949,1581,1581,1581,1581,0
|
|
20240819,145300,13953949,1581,1581,1581,1581,0
|
|
20240819,145200,13953949,1581,1581,1581,1581,0
|
|
20240819,145100,13953949,1581,1581,1581,1581,0
|
|
20240819,145000,13953949,1581,1581,1581,1581,0
|
|
20240819,144900,13953949,1581,1581,1581,1581,0
|
|
20240819,144800,13953949,1581,1581,1581,1581,0
|
|
20240819,144700,13953949,1581,1581,1581,1581,0
|
|
20240819,144600,13953949,1581,1581,1581,1581,0
|
|
20240819,144500,13953949,1581,1581,1581,1581,0
|
|
20240819,144400,13953949,1581,1581,1581,1581,0
|
|
20240819,144300,13953949,1581,1581,1581,1581,0
|
|
20240819,144200,13953949,1581,1581,1581,1581,0
|
|
20240819,144100,13953949,1581,1581,1581,1581,1
|
|
20240819,144000,13952368,1581,1581,1581,1581,0
|
|
20240819,143900,13952368,1581,1581,1581,1581,314
|
|
20240819,143800,13455934,1581,1581,1581,1581,0
|
|
20240819,143700,13455934,1581,1581,1581,1581,528
|
|
20240819,143600,12621166,1581,1581,1581,1581,0
|
|
20240819,143500,12621166,1581,1581,1581,1581,0
|
|
20240819,143400,12621166,1581,1581,1581,1581,0
|
|
20240819,143300,12621166,1581,1581,1581,1581,0
|
|
20240819,143200,12621166,1581,1581,1581,1581,685
|
|
20240819,143100,11538181,1581,1581,1581,1581,0
|
|
20240819,143000,11538181,1581,1581,1581,1581,0
|
|
20240819,142900,11538181,1581,1581,1581,1581,0
|
|
20240819,142800,11538181,1581,1581,1581,1581,3
|
|
20240819,142700,11533438,1585,1585,1585,1585,4
|
|
20240819,142600,11527098,1585,1585,1585,1585,0
|
|
20240819,142500,11527098,1585,1585,1585,1585,0
|
|
20240819,142400,11527098,1585,1585,1585,1585,0
|
|
20240819,142300,11527098,1585,1585,1585,1585,0
|
|
20240819,142200,11527098,1585,1585,1585,1585,0
|
|
20240819,142100,11527098,1585,1585,1585,1585,28
|
|
20240819,142000,11482718,1586,1586,1586,1586,0
|
|
20240819,141900,11482718,1586,1586,1586,1586,0
|
|
20240819,141800,11482718,1586,1586,1586,1586,0
|
|
20240819,141700,11482718,1586,1586,1586,1586,0
|
|
20240819,141600,11482718,1586,1586,1586,1586,0
|
|
20240819,141500,11482718,1586,1586,1586,1586,0
|
|
20240819,141400,11482718,1586,1586,1586,1586,5
|
|
20240819,141300,11474788,1581,1581,1581,1581,500
|
|
20240819,141200,10684288,1582,1582,1582,1582,0
|
|
20240819,141100,10684288,1582,1582,1582,1582,0
|
|
20240819,141000,10684288,1582,1582,1582,1582,0
|
|
20240819,140900,10684288,1582,1582,1582,1582,0
|
|
20240819,140800,10684288,1582,1582,1582,1582,0
|
|
20240819,140700,10684288,1582,1582,1582,1582,0
|
|
20240819,140600,10684288,1582,1582,1582,1582,0
|
|
20240819,140500,10684288,1582,1582,1582,1582,0
|
|
20240819,140400,10684288,1582,1582,1582,1582,0
|
|
20240819,140300,10684288,1582,1582,1582,1582,50
|
|
20240819,140200,10605188,1582,1582,1582,1582,0
|
|
20240819,140100,10605188,1582,1582,1582,1582,0
|
|
20240819,140000,10605188,1582,1582,1582,1582,0
|
|
20240819,135900,10605188,1582,1582,1582,1582,0
|
|
20240819,135800,10605188,1582,1582,1582,1582,0
|
|
20240819,135700,10605188,1582,1582,1582,1582,0
|
|
20240819,135600,10605188,1582,1582,1582,1582,0
|
|
20240819,135500,10605188,1582,1582,1582,1582,0
|
|
20240819,135400,10605188,1582,1582,1582,1582,0
|
|
20240819,135300,10605188,1582,1582,1582,1582,0
|
|
20240819,135200,10605188,1582,1582,1582,1582,0
|
|
20240819,135100,10605188,1582,1582,1582,1582,0
|
|
20240819,135000,10605188,1582,1582,1582,1582,0
|
|
20240819,134900,10605188,1582,1582,1582,1582,0
|
|
20240819,134800,10605188,1582,1582,1582,1582,0
|
|
20240819,134700,10605188,1582,1582,1582,1582,0
|
|
20240819,134600,10605188,1582,1582,1582,1582,168
|
|
20240819,134500,10339412,1583,1583,1583,1583,1
|
|
20240819,134400,10337829,1583,1583,1583,1583,0
|
|
20240819,134300,10337829,1583,1583,1583,1583,0
|
|
20240819,134200,10337829,1583,1583,1583,1583,0
|
|
20240819,134100,10337829,1583,1583,1583,1583,0
|
|
20240819,134000,10337829,1583,1583,1583,1583,0
|
|
20240819,133900,10337829,1583,1583,1583,1583,0
|
|
20240819,133800,10337829,1583,1583,1583,1583,0
|
|
20240819,133700,10337829,1583,1583,1583,1583,0
|
|
20240819,133600,10337829,1583,1583,1583,1583,0
|
|
20240819,133500,10337829,1583,1583,1583,1583,0
|
|
20240819,133400,10337829,1583,1583,1583,1583,126
|
|
20240819,133300,10138371,1589,1589,1589,1589,0
|
|
20240819,133200,10138371,1589,1589,1589,1589,0
|
|
20240819,133100,10138371,1589,1589,1589,1589,0
|
|
20240819,133000,10138371,1589,1589,1589,1589,28
|
|
20240819,132900,10093879,1589,1589,1589,1589,3
|
|
20240819,132800,10089112,1589,1589,1589,1589,0
|
|
20240819,132700,10089112,1589,1589,1589,1589,0
|
|
20240819,132600,10089112,1589,1589,1589,1589,0
|
|
20240819,132500,10089112,1589,1589,1589,1589,0
|
|
20240819,132400,10089112,1589,1589,1589,1589,0
|
|
20240819,132300,10089112,1589,1589,1589,1589,0
|
|
20240819,132200,10089112,1589,1589,1589,1589,0
|
|
20240819,132100,10089112,1589,1589,1589,1589,0
|
|
20240819,132000,10089112,1589,1589,1589,1589,0
|
|
20240819,131900,10089112,1589,1589,1589,1589,0
|
|
20240819,131800,10089112,1589,1589,1589,1589,0
|
|
20240819,131700,10089112,1589,1589,1589,1589,0
|
|
20240819,131600,10089112,1589,1589,1589,1589,0
|
|
20240819,131500,10089112,1589,1589,1589,1589,0
|
|
20240819,131400,10089112,1589,1589,1589,1589,0
|
|
20240819,131300,10089112,1589,1589,1589,1589,0
|
|
20240819,131200,10089112,1589,1589,1589,1589,0
|
|
20240819,131100,10089112,1589,1589,1589,1589,0
|
|
20240819,131000,10089112,1589,1589,1589,1589,0
|
|
20240819,130900,10089112,1589,1589,1589,1589,2
|
|
20240819,130800,10085934,1589,1589,1589,1589,0
|
|
20240819,130700,10085934,1589,1589,1589,1589,0
|
|
20240819,130600,10085934,1589,1589,1589,1589,0
|
|
20240819,130500,10085934,1589,1589,1589,1589,0
|
|
20240819,130400,10085934,1589,1589,1589,1589,0
|
|
20240819,130300,10085934,1589,1589,1589,1589,0
|
|
20240819,130200,10085934,1589,1589,1589,1589,0
|
|
20240819,130100,10085934,1589,1589,1589,1589,0
|
|
20240819,130000,10085934,1589,1589,1589,1589,0
|
|
20240819,125900,10085934,1589,1589,1589,1589,0
|
|
20240819,125800,10085934,1589,1589,1589,1589,0
|
|
20240819,125700,10085934,1589,1589,1589,1589,0
|
|
20240819,125600,10085934,1589,1589,1589,1589,0
|
|
20240819,125500,10085934,1589,1589,1589,1589,0
|
|
20240819,125400,10085934,1589,1589,1589,1589,0
|
|
20240819,125300,10085934,1589,1589,1589,1589,0
|
|
20240819,125200,10085934,1589,1589,1589,1589,0
|
|
20240819,125100,10085934,1589,1589,1589,1589,63
|
|
20240819,125000,9985827,1589,1589,1589,1589,0
|
|
20240819,124900,9985827,1589,1589,1589,1589,0
|
|
20240819,124800,9985827,1589,1589,1589,1589,0
|
|
20240819,124700,9985827,1589,1589,1589,1589,0
|
|
20240819,124600,9985827,1589,1589,1589,1589,0
|
|
20240819,124500,9985827,1589,1589,1589,1589,0
|
|
20240819,124400,9985827,1589,1589,1589,1589,0
|
|
20240819,124300,9985827,1589,1589,1589,1589,0
|
|
20240819,124200,9985827,1589,1589,1589,1589,0
|
|
20240819,124100,9985827,1589,1589,1589,1589,0
|
|
20240819,124000,9985827,1589,1589,1589,1589,0
|
|
20240819,123900,9985827,1589,1583,1589,1583,28
|
|
20240819,123800,9941356,1582,1582,1582,1582,0
|
|
20240819,123700,9941356,1582,1582,1582,1582,0
|
|
20240819,123600,9941356,1582,1582,1582,1582,0
|
|
20240819,123500,9941356,1582,1582,1582,1582,0
|
|
20240819,123400,9941356,1582,1582,1582,1582,0
|
|
20240819,123300,9941356,1582,1582,1582,1582,0
|
|
20240819,123200,9941356,1582,1582,1582,1582,0
|
|
20240819,123100,9941356,1582,1582,1582,1582,0
|
|
20240819,123000,9941356,1582,1582,1582,1582,0
|
|
20240819,122900,9941356,1582,1582,1582,1582,0
|
|
20240819,122800,9941356,1582,1582,1582,1582,0
|
|
20240819,122700,9941356,1582,1582,1582,1582,0
|
|
20240819,122600,9941356,1582,1582,1582,1582,0
|
|
20240819,122500,9941356,1582,1582,1582,1582,0
|
|
20240819,122400,9941356,1582,1582,1582,1582,0
|
|
20240819,122300,9941356,1582,1582,1582,1582,16
|
|
20240819,122200,9916044,1581,1581,1581,1581,0
|
|
20240819,122100,9916044,1581,1581,1581,1581,0
|
|
20240819,122000,9916044,1581,1581,1581,1581,0
|
|
20240819,121900,9916044,1581,1581,1581,1581,0
|
|
20240819,121800,9916044,1581,1581,1581,1581,0
|
|
20240819,121700,9916044,1581,1581,1581,1581,0
|
|
20240819,121600,9916044,1581,1581,1581,1581,0
|
|
20240819,121500,9916044,1581,1581,1581,1581,0
|
|
20240819,121400,9916044,1581,1581,1581,1581,0
|
|
20240819,121300,9916044,1581,1581,1581,1581,0
|
|
20240819,121200,9916044,1581,1581,1581,1581,0
|
|
20240819,121100,9916044,1581,1581,1581,1581,0
|
|
20240819,121000,9916044,1581,1581,1581,1581,0
|
|
20240819,120900,9916044,1581,1581,1581,1581,0
|
|
20240819,120800,9916044,1581,1581,1581,1581,0
|
|
20240819,120700,9916044,1581,1581,1581,1581,0
|
|
20240819,120600,9916044,1581,1581,1581,1581,0
|
|
20240819,120500,9916044,1581,1581,1581,1581,0
|
|
20240819,120400,9916044,1581,1581,1581,1581,0
|
|
20240819,120300,9916044,1581,1581,1581,1581,0
|
|
20240819,120200,9916044,1581,1581,1581,1581,0
|
|
20240819,120100,9916044,1581,1581,1581,1581,0
|
|
20240819,120000,9916044,1581,1581,1581,1581,0
|
|
20240819,115900,9916044,1581,1581,1581,1581,0
|
|
20240819,115800,9916044,1581,1581,1581,1581,0
|
|
20240819,115700,9916044,1581,1581,1581,1581,0
|
|
20240819,115600,9916044,1581,1581,1581,1581,0
|
|
20240819,115500,9916044,1581,1581,1581,1581,0
|
|
20240819,115400,9916044,1581,1581,1581,1581,1000
|
|
20240819,115300,8335044,1581,1581,1581,1581,0
|
|
20240819,115200,8335044,1581,1581,1581,1581,0
|
|
20240819,115100,8335044,1581,1581,1581,1581,0
|
|
20240819,115000,8335044,1581,1581,1581,1581,979
|
|
20240819,114900,6787245,1582,1582,1582,1582,0
|
|
20240819,114800,6787245,1582,1582,1582,1582,28
|
|
20240819,114700,6742949,1582,1582,1582,1582,0
|
|
20240819,114600,6742949,1582,1582,1582,1582,0
|
|
20240819,114500,6742949,1582,1582,1582,1582,0
|
|
20240819,114400,6742949,1582,1582,1582,1582,0
|
|
20240819,114300,6742949,1582,1582,1582,1582,0
|
|
20240819,114200,6742949,1582,1582,1582,1582,73
|
|
20240819,114100,6627463,1582,1582,1582,1582,0
|
|
20240819,114000,6627463,1582,1582,1582,1582,0
|
|
20240819,113900,6627463,1582,1582,1582,1582,0
|
|
20240819,113800,6627463,1582,1582,1582,1582,0
|
|
20240819,113700,6627463,1582,1582,1582,1582,0
|
|
20240819,113600,6627463,1582,1582,1582,1582,100
|
|
20240819,113500,6469263,1582,1582,1582,1582,50
|
|
20240819,113400,6390163,1582,1582,1582,1582,0
|
|
20240819,113300,6390163,1582,1582,1582,1582,0
|
|
20240819,113200,6390163,1582,1582,1582,1582,0
|
|
20240819,113100,6390163,1582,1582,1582,1582,0
|
|
20240819,113000,6390163,1582,1582,1582,1582,0
|
|
20240819,112900,6390163,1582,1582,1582,1582,0
|
|
20240819,112800,6390163,1582,1582,1582,1582,0
|
|
20240819,112700,6390163,1582,1582,1582,1582,0
|
|
20240819,112600,6390163,1582,1582,1582,1582,0
|
|
20240819,112500,6390163,1582,1582,1582,1582,0
|
|
20240819,112400,6390163,1582,1582,1582,1582,0
|
|
20240819,112300,6390163,1582,1582,1582,1582,0
|
|
20240819,112200,6390163,1582,1582,1582,1582,0
|
|
20240819,112100,6390163,1582,1582,1582,1582,0
|
|
20240819,112000,6390163,1582,1582,1582,1582,0
|
|
20240819,111900,6390163,1582,1582,1582,1582,0
|
|
20240819,111800,6390163,1582,1582,1582,1582,0
|
|
20240819,111700,6390163,1582,1582,1582,1582,0
|
|
20240819,111600,6390163,1582,1582,1582,1582,0
|
|
20240819,111500,6390163,1582,1582,1582,1582,0
|
|
20240819,111400,6390163,1582,1582,1582,1582,0
|
|
20240819,111300,6390163,1582,1582,1582,1582,0
|
|
20240819,111200,6390163,1582,1582,1582,1582,0
|
|
20240819,111100,6390163,1582,1582,1582,1582,0
|
|
20240819,111000,6390163,1582,1582,1582,1582,0
|
|
20240819,110900,6390163,1582,1582,1582,1582,0
|
|
20240819,110800,6390163,1582,1582,1582,1582,0
|
|
20240819,110700,6390163,1582,1582,1582,1582,0
|
|
20240819,110600,6390163,1582,1582,1582,1582,0
|
|
20240819,110500,6390163,1582,1582,1582,1582,0
|
|
20240819,110400,6390163,1582,1582,1582,1582,0
|
|
20240819,110300,6390163,1582,1582,1582,1582,0
|
|
20240819,110200,6390163,1582,1582,1582,1582,0
|
|
20240819,110100,6390163,1582,1582,1582,1582,0
|
|
20240819,110000,6390163,1582,1582,1582,1582,0
|
|
20240819,105900,6390163,1582,1582,1582,1582,0
|
|
20240819,105800,6390163,1582,1582,1582,1582,0
|
|
20240819,105700,6390163,1582,1582,1582,1582,29
|
|
20240819,105600,6344285,1581,1581,1581,1581,0
|
|
20240819,105500,6344285,1581,1582,1582,1581,101
|
|
20240819,105400,6184504,1582,1582,1582,1582,0
|
|
20240819,105300,6184504,1582,1582,1582,1582,0
|
|
20240819,105200,6184504,1582,1582,1582,1582,0
|
|
20240819,105100,6184504,1582,1582,1582,1582,0
|
|
20240819,105000,6184504,1582,1582,1582,1582,0
|
|
20240819,104900,6184504,1582,1582,1582,1582,0
|
|
20240819,104800,6184504,1582,1582,1582,1582,0
|
|
20240819,104700,6184504,1582,1582,1582,1582,0
|
|
20240819,104600,6184504,1582,1582,1582,1582,0
|
|
20240819,104500,6184504,1582,1582,1582,1582,0
|
|
20240819,104400,6184504,1582,1582,1582,1582,0
|
|
20240819,104300,6184504,1582,1582,1582,1582,0
|
|
20240819,104200,6184504,1582,1582,1582,1582,199
|
|
20240819,104100,5869686,1582,1582,1582,1582,1
|
|
20240819,104000,5868104,1589,1589,1589,1589,0
|
|
20240819,103900,5868104,1589,1589,1589,1589,0
|
|
20240819,103800,5868104,1589,1589,1589,1589,0
|
|
20240819,103700,5868104,1589,1589,1589,1589,0
|
|
20240819,103600,5868104,1589,1589,1589,1589,0
|
|
20240819,103500,5868104,1589,1589,1589,1589,0
|
|
20240819,103400,5868104,1589,1589,1589,1589,0
|
|
20240819,103300,5868104,1589,1589,1589,1589,0
|
|
20240819,103200,5868104,1589,1589,1589,1589,0
|
|
20240819,103100,5868104,1589,1589,1589,1589,0
|
|
20240819,103000,5868104,1589,1589,1589,1589,0
|
|
20240819,102900,5868104,1589,1589,1589,1589,0
|
|
20240819,102800,5868104,1589,1589,1589,1589,0
|
|
20240819,102700,5868104,1589,1589,1589,1589,0
|
|
20240819,102600,5868104,1589,1589,1589,1589,0
|
|
20240819,102500,5868104,1589,1589,1589,1589,0
|
|
20240819,102400,5868104,1589,1589,1589,1589,0
|
|
20240819,102300,5868104,1589,1589,1589,1589,0
|
|
20240819,102200,5868104,1589,1589,1589,1589,0
|
|
20240819,102100,5868104,1589,1589,1589,1589,0
|
|
20240819,102000,5868104,1589,1589,1589,1589,1
|
|
20240819,101900,5866515,1590,1590,1590,1590,0
|
|
20240819,101800,5866515,1590,1590,1590,1590,0
|
|
20240819,101700,5866515,1590,1590,1590,1590,0
|
|
20240819,101600,5866515,1590,1590,1590,1590,0
|
|
20240819,101500,5866515,1590,1590,1590,1590,0
|
|
20240819,101400,5866515,1590,1590,1590,1590,3
|
|
20240819,101300,5861745,1591,1591,1591,1591,0
|
|
20240819,101200,5861745,1591,1591,1591,1591,0
|
|
20240819,101100,5861745,1591,1591,1591,1591,0
|
|
20240819,101000,5861745,1591,1591,1591,1591,0
|
|
20240819,100900,5861745,1591,1591,1591,1591,0
|
|
20240819,100800,5861745,1591,1591,1591,1591,0
|
|
20240819,100700,5861745,1591,1591,1591,1591,0
|
|
20240819,100600,5861745,1591,1591,1591,1591,29
|
|
20240819,100500,5815606,1582,1582,1582,1582,0
|
|
20240819,100400,5815606,1582,1582,1582,1582,0
|
|
20240819,100300,5815606,1582,1582,1582,1582,0
|
|
20240819,100200,5815606,1582,1582,1582,1582,0
|
|
20240819,100100,5815606,1582,1582,1582,1582,1
|
|
20240819,100000,5814024,1582,1582,1582,1582,5
|
|
20240819,095900,5806114,1582,1582,1582,1582,0
|
|
20240819,095800,5806114,1582,1582,1582,1582,0
|
|
20240819,095700,5806114,1582,1582,1582,1582,0
|
|
20240819,095600,5806114,1582,1582,1582,1582,0
|
|
20240819,095500,5806114,1582,1582,1582,1582,0
|
|
20240819,095400,5806114,1582,1582,1582,1582,0
|
|
20240819,095300,5806114,1582,1582,1582,1582,0
|
|
20240819,095200,5806114,1582,1582,1582,1582,0
|
|
20240819,095100,5806114,1582,1582,1582,1582,0
|
|
20240819,095000,5806114,1582,1582,1582,1582,0
|
|
20240819,094900,5806114,1582,1582,1582,1582,0
|
|
20240819,094800,5806114,1582,1582,1582,1582,0
|
|
20240819,094700,5806114,1582,1582,1582,1582,0
|
|
20240819,094600,5806114,1582,1582,1582,1582,0
|
|
20240819,094500,5806114,1582,1582,1582,1582,265
|
|
20240819,094400,5386884,1582,1581,1582,1581,575
|
|
20240819,094300,4477794,1581,1581,1581,1581,0
|
|
20240819,094200,4477794,1581,1581,1581,1581,130
|
|
20240819,094100,4272264,1582,1582,1582,1582,0
|
|
20240819,094000,4272264,1582,1582,1582,1582,0
|
|
20240819,093900,4272264,1582,1582,1582,1582,0
|
|
20240819,093800,4272264,1582,1582,1582,1582,0
|
|
20240819,093700,4272264,1582,1582,1582,1582,0
|
|
20240819,093600,4272264,1582,1585,1585,1582,704
|
|
20240819,093500,3158451,1585,1585,1585,1585,0
|
|
20240819,093400,3158451,1585,1585,1585,1585,0
|
|
20240819,093300,3158451,1585,1585,1585,1585,0
|
|
20240819,093200,3158451,1585,1585,1585,1585,6
|
|
20240819,093100,3148941,1587,1587,1587,1587,300
|
|
20240819,093000,2672841,1587,1587,1587,1587,0
|
|
20240819,092900,2672841,1587,1587,1587,1587,0
|
|
20240819,092800,2672841,1587,1588,1588,1587,14
|
|
20240819,092700,2650615,1589,1589,1591,1589,28
|
|
20240819,092600,2606084,1590,1591,1591,1589,14
|
|
20240819,092500,2583821,1586,1586,1586,1586,7
|
|
20240819,092400,2572719,1586,1586,1586,1586,0
|
|
20240819,092300,2572719,1586,1586,1586,1586,112
|
|
20240819,092200,2395087,1586,1586,1586,1586,249
|
|
20240819,092100,2000173,1586,1586,1586,1586,0
|
|
20240819,092000,2000173,1586,1586,1586,1586,0
|
|
20240819,091900,2000173,1586,1587,1587,1586,317
|
|
20240819,091800,1497185,1586,1586,1586,1586,22
|
|
20240819,091700,1462293,1583,1583,1583,1583,0
|
|
20240819,091600,1462293,1583,1583,1583,1583,0
|
|
20240819,091500,1462293,1583,1583,1583,1583,0
|
|
20240819,091400,1462293,1583,1583,1583,1583,21
|
|
20240819,091300,1429050,1596,1596,1596,1596,0
|
|
20240819,091200,1429050,1596,1596,1596,1596,10
|
|
20240819,091100,1413090,1597,1597,1597,1597,0
|
|
20240819,091000,1413090,1597,1597,1597,1597,0
|
|
20240819,090900,1413090,1597,1597,1597,1597,0
|
|
20240819,090800,1413090,1597,1597,1597,1597,0
|
|
20240819,090700,1413090,1597,1597,1597,1597,0
|
|
20240819,090600,1413090,1597,1597,1597,1597,0
|
|
20240819,090500,1413090,1597,1597,1597,1597,0
|
|
20240819,090400,1413090,1597,1597,1597,1597,0
|
|
20240819,090300,1413090,1597,1597,1597,1597,0
|
|
20240819,090200,1413090,1597,1597,1597,1597,315
|
|
20240819,090100,910035,1605,1605,1605,1605,0
|
|
20240819,090000,910035,1605,1605,1605,1605,567
|