604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,190100,32919751,1230,1230,1230,1230,766
|
|
20240924,190000,32919751,1230,1230,1230,1230,0
|
|
20240924,185900,32919751,1230,1230,1230,1230,0
|
|
20240924,185800,32919751,1230,1230,1230,1230,0
|
|
20240924,185700,32919751,1230,1230,1230,1230,0
|
|
20240924,185600,32919751,1230,1230,1230,1230,0
|
|
20240924,185500,32919751,1230,1230,1230,1230,0
|
|
20240924,185400,32919751,1230,1230,1230,1230,0
|
|
20240924,185300,32919751,1230,1230,1230,1230,0
|
|
20240924,185200,32919751,1230,1230,1230,1230,0
|
|
20240924,185100,32919751,1230,1230,1230,1230,0
|
|
20240924,185000,32919751,1230,1230,1230,1230,0
|
|
20240924,184900,32919751,1230,1230,1230,1230,0
|
|
20240924,184800,32919751,1230,1230,1230,1230,0
|
|
20240924,184700,32919751,1230,1230,1230,1230,0
|
|
20240924,184600,32919751,1230,1230,1230,1230,0
|
|
20240924,184500,32919751,1230,1230,1230,1230,0
|
|
20240924,184400,32919751,1230,1230,1230,1230,0
|
|
20240924,184300,32919751,1230,1230,1230,1230,0
|
|
20240924,184200,32919751,1230,1230,1230,1230,0
|
|
20240924,184100,32919751,1230,1230,1230,1230,0
|
|
20240924,184000,32919751,1230,1230,1230,1230,0
|
|
20240924,183900,32919751,1230,1230,1230,1230,0
|
|
20240924,183800,32919751,1230,1230,1230,1230,0
|
|
20240924,183700,32919751,1230,1230,1230,1230,0
|
|
20240924,183600,32919751,1230,1230,1230,1230,0
|
|
20240924,183500,32919751,1230,1230,1230,1230,0
|
|
20240924,183400,32919751,1230,1230,1230,1230,0
|
|
20240924,183300,32919751,1230,1230,1230,1230,0
|
|
20240924,183200,32919751,1230,1230,1230,1230,0
|
|
20240924,183100,32919751,1230,1230,1230,1230,766
|
|
20240924,183000,32919751,1230,1230,1230,1230,0
|
|
20240924,182900,32919751,1230,1230,1230,1230,0
|
|
20240924,182800,32919751,1230,1230,1230,1230,0
|
|
20240924,182700,32919751,1230,1230,1230,1230,0
|
|
20240924,182600,32919751,1230,1230,1230,1230,0
|
|
20240924,182500,32919751,1230,1230,1230,1230,0
|
|
20240924,182400,32919751,1230,1230,1230,1230,0
|
|
20240924,182300,32919751,1230,1230,1230,1230,0
|
|
20240924,182200,32919751,1230,1230,1230,1230,0
|
|
20240924,182100,32919751,1230,1230,1230,1230,0
|
|
20240924,182000,32919751,1230,1230,1230,1230,0
|
|
20240924,181900,32919751,1230,1230,1230,1230,0
|
|
20240924,181800,32919751,1230,1230,1230,1230,0
|
|
20240924,181700,32919751,1230,1230,1230,1230,0
|
|
20240924,181600,32919751,1230,1230,1230,1230,0
|
|
20240924,181500,32919751,1230,1230,1230,1230,0
|
|
20240924,181400,32919751,1230,1230,1230,1230,0
|
|
20240924,181300,32919751,1230,1230,1230,1230,0
|
|
20240924,181200,32919751,1230,1230,1230,1230,0
|
|
20240924,181100,32919751,1230,1230,1230,1230,0
|
|
20240924,181000,32919751,1230,1230,1230,1230,0
|
|
20240924,180900,32919751,1230,1230,1230,1230,0
|
|
20240924,180800,32919751,1230,1230,1230,1230,0
|
|
20240924,180700,32919751,1230,1230,1230,1230,0
|
|
20240924,180600,32919751,1230,1230,1230,1230,0
|
|
20240924,180500,32919751,1230,1230,1230,1230,0
|
|
20240924,180400,32919751,1230,1230,1230,1230,0
|
|
20240924,180300,32919751,1230,1230,1230,1230,0
|
|
20240924,180200,32919751,1230,1230,1230,1230,0
|
|
20240924,180100,32919751,1230,1230,1230,1230,766
|
|
20240924,180000,32919751,1230,1230,1230,1230,0
|
|
20240924,175900,32919751,1230,1230,1230,1230,0
|
|
20240924,175800,32919751,1230,1230,1230,1230,0
|
|
20240924,175700,32919751,1230,1230,1230,1230,0
|
|
20240924,175600,32919751,1230,1230,1230,1230,0
|
|
20240924,175500,32919751,1230,1230,1230,1230,0
|
|
20240924,175400,32919751,1230,1230,1230,1230,0
|
|
20240924,175300,32919751,1230,1230,1230,1230,0
|
|
20240924,175200,32919751,1230,1230,1230,1230,0
|
|
20240924,175100,32919751,1230,1230,1230,1230,0
|
|
20240924,175000,32919751,1230,1230,1230,1230,0
|
|
20240924,174900,32919751,1230,1230,1230,1230,0
|
|
20240924,174800,32919751,1230,1230,1230,1230,0
|
|
20240924,174700,32919751,1230,1230,1230,1230,0
|
|
20240924,174600,32919751,1230,1230,1230,1230,0
|
|
20240924,174500,32919751,1230,1230,1230,1230,0
|
|
20240924,174400,32919751,1230,1230,1230,1230,0
|
|
20240924,174300,32919751,1230,1230,1230,1230,0
|
|
20240924,174200,32919751,1230,1230,1230,1230,0
|
|
20240924,174100,32919751,1230,1230,1230,1230,0
|
|
20240924,174000,32919751,1230,1230,1230,1230,0
|
|
20240924,173900,32919751,1230,1230,1230,1230,0
|
|
20240924,173800,32919751,1230,1230,1230,1230,0
|
|
20240924,173700,32919751,1230,1230,1230,1230,0
|
|
20240924,173600,32919751,1230,1230,1230,1230,0
|
|
20240924,173500,32919751,1230,1230,1230,1230,0
|
|
20240924,173400,32919751,1230,1230,1230,1230,0
|
|
20240924,173300,32919751,1230,1230,1230,1230,0
|
|
20240924,173200,32919751,1230,1230,1230,1230,0
|
|
20240924,173100,32919751,1230,1230,1230,1230,766
|
|
20240924,173000,32919751,1230,1230,1230,1230,0
|
|
20240924,172900,32919751,1230,1230,1230,1230,0
|
|
20240924,172800,32919751,1230,1230,1230,1230,0
|
|
20240924,172700,32919751,1230,1230,1230,1230,0
|
|
20240924,172600,32919751,1230,1230,1230,1230,0
|
|
20240924,172500,32919751,1230,1230,1230,1230,0
|
|
20240924,172400,32919751,1230,1230,1230,1230,0
|
|
20240924,172300,32919751,1230,1230,1230,1230,0
|
|
20240924,172200,32919751,1230,1230,1230,1230,0
|
|
20240924,172100,32919751,1230,1230,1230,1230,0
|
|
20240924,172000,32919751,1230,1230,1230,1230,0
|
|
20240924,171900,32919751,1230,1230,1230,1230,0
|
|
20240924,171800,32919751,1230,1230,1230,1230,0
|
|
20240924,171700,32919751,1230,1230,1230,1230,0
|
|
20240924,171600,32919751,1230,1230,1230,1230,0
|
|
20240924,171500,32919751,1230,1230,1230,1230,0
|
|
20240924,171400,32919751,1230,1230,1230,1230,0
|
|
20240924,171300,32919751,1230,1230,1230,1230,0
|
|
20240924,171200,32919751,1230,1230,1230,1230,0
|
|
20240924,171100,32919751,1230,1230,1230,1230,0
|
|
20240924,171000,32919751,1230,1230,1230,1230,0
|
|
20240924,170900,32919751,1230,1230,1230,1230,0
|
|
20240924,170800,32919751,1230,1230,1230,1230,0
|
|
20240924,170700,32919751,1230,1230,1230,1230,0
|
|
20240924,170600,32919751,1230,1230,1230,1230,0
|
|
20240924,170500,32919751,1230,1230,1230,1230,0
|
|
20240924,170400,32919751,1230,1230,1230,1230,0
|
|
20240924,170300,32919751,1230,1230,1230,1230,0
|
|
20240924,170200,32919751,1230,1230,1230,1230,0
|
|
20240924,170100,32919751,1230,1230,1230,1230,766
|
|
20240924,170000,32919751,1230,1230,1230,1230,0
|
|
20240924,165900,32919751,1230,1230,1230,1230,0
|
|
20240924,165800,32919751,1230,1230,1230,1230,0
|
|
20240924,165700,32919751,1230,1230,1230,1230,0
|
|
20240924,165600,32919751,1230,1230,1230,1230,0
|
|
20240924,165500,32919751,1230,1230,1230,1230,0
|
|
20240924,165400,32919751,1230,1230,1230,1230,0
|
|
20240924,165300,32919751,1230,1230,1230,1230,0
|
|
20240924,165200,32919751,1230,1230,1230,1230,0
|
|
20240924,165100,32919751,1230,1230,1230,1230,0
|
|
20240924,165000,32919751,1230,1230,1230,1230,0
|
|
20240924,164900,32919751,1230,1230,1230,1230,0
|
|
20240924,164800,32919751,1230,1230,1230,1230,0
|
|
20240924,164700,32919751,1230,1230,1230,1230,0
|
|
20240924,164600,32919751,1230,1230,1230,1230,0
|
|
20240924,164500,32919751,1230,1230,1230,1230,0
|
|
20240924,164400,32919751,1230,1230,1230,1230,0
|
|
20240924,164300,32919751,1230,1230,1230,1230,0
|
|
20240924,164200,32919751,1230,1230,1230,1230,0
|
|
20240924,164100,32919751,1230,1230,1230,1230,0
|
|
20240924,164000,32919751,1230,1230,1230,1230,0
|
|
20240924,163900,32919751,1230,1230,1230,1230,0
|
|
20240924,163800,32919751,1230,1230,1230,1230,0
|
|
20240924,163700,32919751,1230,1230,1230,1230,0
|
|
20240924,163600,32919751,1230,1230,1230,1230,0
|
|
20240924,163500,32919751,1230,1230,1230,1230,0
|
|
20240924,163400,32919751,1230,1230,1230,1230,0
|
|
20240924,163300,32919751,1230,1230,1230,1230,0
|
|
20240924,163200,32919751,1230,1230,1230,1230,0
|
|
20240924,163100,32919751,1230,1230,1230,1230,766
|
|
20240924,163000,32919751,1230,1230,1230,1230,0
|
|
20240924,162900,32919751,1230,1230,1230,1230,0
|
|
20240924,162800,32919751,1230,1230,1230,1230,0
|
|
20240924,162700,32919751,1230,1230,1230,1230,0
|
|
20240924,162600,32919751,1230,1230,1230,1230,0
|
|
20240924,162500,32919751,1230,1230,1230,1230,0
|
|
20240924,162400,32919751,1230,1230,1230,1230,0
|
|
20240924,162300,32919751,1230,1230,1230,1230,0
|
|
20240924,162200,32919751,1230,1230,1230,1230,0
|
|
20240924,162100,32919751,1230,1230,1230,1230,0
|
|
20240924,162000,32919751,1230,1230,1230,1230,0
|
|
20240924,161900,32919751,1230,1230,1230,1230,0
|
|
20240924,161800,32919751,1230,1230,1230,1230,0
|
|
20240924,161700,32919751,1230,1230,1230,1230,0
|
|
20240924,161600,32919751,1230,1230,1230,1230,0
|
|
20240924,161500,32919751,1230,1230,1230,1230,0
|
|
20240924,161400,32919751,1230,1230,1230,1230,0
|
|
20240924,161300,32919751,1230,1230,1230,1230,0
|
|
20240924,161200,32919751,1230,1230,1230,1230,0
|
|
20240924,161100,32919751,1230,1230,1230,1230,0
|
|
20240924,161000,32919751,1230,1230,1230,1230,0
|
|
20240924,160900,32919751,1230,1230,1230,1230,0
|
|
20240924,160800,32919751,1230,1230,1230,1230,0
|
|
20240924,160700,32919751,1230,1230,1230,1230,0
|
|
20240924,160600,32919751,1230,1230,1230,1230,0
|
|
20240924,160500,32919751,1230,1230,1230,1230,0
|
|
20240924,160400,32919751,1230,1230,1230,1230,0
|
|
20240924,160300,32919751,1230,1230,1230,1230,0
|
|
20240924,160200,32919751,1230,1230,1230,1230,0
|
|
20240924,160100,32919751,1230,1230,1230,1230,766
|
|
20240924,160000,32919751,1230,1230,1230,1230,0
|
|
20240924,155900,32919751,1230,1230,1230,1230,0
|
|
20240924,155800,32919751,1230,1230,1230,1230,0
|
|
20240924,155700,32919751,1230,1230,1230,1230,0
|
|
20240924,155600,32919751,1230,1230,1230,1230,0
|
|
20240924,155500,32919751,1230,1230,1230,1230,0
|
|
20240924,155400,32919751,1230,1230,1230,1230,0
|
|
20240924,155300,32919751,1230,1230,1230,1230,0
|
|
20240924,155200,32919751,1230,1230,1230,1230,0
|
|
20240924,155100,32919751,1230,1230,1230,1230,0
|
|
20240924,155000,32919751,1230,1230,1230,1230,0
|
|
20240924,154900,32919751,1230,1230,1230,1230,0
|
|
20240924,154800,32919751,1230,1230,1230,1230,0
|
|
20240924,154700,32919751,1230,1230,1230,1230,0
|
|
20240924,154600,32919751,1230,1230,1230,1230,0
|
|
20240924,154500,32919751,1230,1230,1230,1230,0
|
|
20240924,154400,32919751,1230,1230,1230,1230,0
|
|
20240924,154300,32919751,1230,1230,1230,1230,0
|
|
20240924,154200,32919751,1230,1230,1230,1230,0
|
|
20240924,154100,32919751,1230,1230,1230,1230,0
|
|
20240924,154000,32919751,1230,1230,1230,1230,0
|
|
20240924,153900,32919751,1230,1230,1230,1230,0
|
|
20240924,153800,32919751,1230,1230,1230,1230,0
|
|
20240924,153700,32919751,1230,1230,1230,1230,0
|
|
20240924,153600,32919751,1230,1230,1230,1230,0
|
|
20240924,153500,32919751,1230,1230,1230,1230,0
|
|
20240924,153400,32919751,1230,1230,1230,1230,0
|
|
20240924,153300,32919751,1230,1230,1230,1230,0
|
|
20240924,153200,32919751,1230,1230,1230,1230,0
|
|
20240924,153100,32919751,1230,1230,1230,1230,766
|
|
20240924,153000,32919751,1230,1230,1230,1230,766
|
|
20240924,152900,31977571,1225,1225,1225,1225,0
|
|
20240924,152800,31977571,1225,1225,1225,1225,0
|
|
20240924,152700,31977571,1225,1225,1225,1225,0
|
|
20240924,152600,31977571,1225,1225,1225,1225,0
|
|
20240924,152500,31977571,1225,1225,1225,1225,0
|
|
20240924,152400,31977571,1225,1225,1225,1225,0
|
|
20240924,152300,31977571,1225,1225,1225,1225,0
|
|
20240924,152200,31977571,1225,1225,1225,1225,0
|
|
20240924,152100,31977571,1225,1225,1225,1225,0
|
|
20240924,152000,31977571,1225,1225,1225,1225,0
|
|
20240924,151900,31977571,1225,1225,1225,1225,194
|
|
20240924,151800,31739921,1225,1225,1225,1225,53
|
|
20240924,151700,31674996,1224,1224,1224,1224,0
|
|
20240924,151600,31674996,1224,1224,1224,1224,0
|
|
20240924,151500,31674996,1224,1224,1224,1224,0
|
|
20240924,151400,31674996,1224,1224,1224,1224,0
|
|
20240924,151300,31674996,1224,1224,1224,1224,10
|
|
20240924,151200,31662756,1231,1231,1231,1231,3
|
|
20240924,151100,31659063,1231,1231,1231,1231,5
|
|
20240924,151000,31652908,1232,1232,1232,1232,0
|
|
20240924,150900,31652908,1232,1232,1232,1232,0
|
|
20240924,150800,31652908,1232,1232,1232,1232,0
|
|
20240924,150700,31652908,1232,1232,1232,1232,0
|
|
20240924,150600,31652908,1232,1225,1232,1225,934
|
|
20240924,150500,30508744,1225,1225,1225,1225,36
|
|
20240924,150400,30464644,1225,1225,1225,1225,0
|
|
20240924,150300,30464644,1225,1232,1232,1225,233
|
|
20240924,150200,30179212,1225,1225,1225,1225,539
|
|
20240924,150100,29518937,1227,1227,1227,1227,71
|
|
20240924,150000,29431820,1227,1227,1227,1227,0
|
|
20240924,145900,29431820,1227,1227,1227,1227,0
|
|
20240924,145800,29431820,1227,1227,1227,1227,200
|
|
20240924,145700,29186420,1227,1227,1227,1227,0
|
|
20240924,145600,29186420,1227,1227,1227,1227,0
|
|
20240924,145500,29186420,1227,1227,1227,1227,690
|
|
20240924,145400,28339790,1233,1233,1233,1233,0
|
|
20240924,145300,28339790,1233,1233,1233,1233,0
|
|
20240924,145200,28339790,1233,1233,1233,1233,0
|
|
20240924,145100,28339790,1233,1233,1233,1233,0
|
|
20240924,145000,28339790,1233,1233,1233,1233,0
|
|
20240924,144900,28339790,1233,1233,1233,1233,20
|
|
20240924,144800,28315130,1230,1230,1230,1230,0
|
|
20240924,144700,28315130,1230,1230,1230,1230,0
|
|
20240924,144600,28315130,1230,1230,1230,1230,313
|
|
20240924,144500,27930140,1235,1235,1235,1235,0
|
|
20240924,144400,27930140,1235,1235,1235,1235,0
|
|
20240924,144300,27930140,1235,1235,1235,1235,0
|
|
20240924,144200,27930140,1235,1235,1235,1235,0
|
|
20240924,144100,27930140,1235,1235,1235,1235,0
|
|
20240924,144000,27930140,1235,1235,1235,1235,13
|
|
20240924,143900,27914085,1235,1235,1235,1235,0
|
|
20240924,143800,27914085,1235,1235,1235,1235,0
|
|
20240924,143700,27914085,1235,1235,1235,1235,0
|
|
20240924,143600,27914085,1235,1235,1235,1235,0
|
|
20240924,143500,27914085,1235,1235,1235,1235,0
|
|
20240924,143400,27914085,1235,1235,1235,1235,0
|
|
20240924,143300,27914085,1235,1235,1235,1235,1
|
|
20240924,143200,27912850,1238,1238,1238,1238,0
|
|
20240924,143100,27912850,1238,1238,1238,1238,0
|
|
20240924,143000,27912850,1238,1238,1238,1238,0
|
|
20240924,142900,27912850,1238,1238,1238,1238,0
|
|
20240924,142800,27912850,1238,1238,1238,1238,0
|
|
20240924,142700,27912850,1238,1238,1238,1238,12
|
|
20240924,142600,27897994,1238,1228,1238,1224,2541
|
|
20240924,142500,24781126,1245,1245,1245,1245,0
|
|
20240924,142400,24781126,1245,1245,1245,1245,0
|
|
20240924,142300,24781126,1245,1245,1245,1245,0
|
|
20240924,142200,24781126,1245,1245,1245,1245,0
|
|
20240924,142100,24781126,1245,1245,1245,1245,0
|
|
20240924,142000,24781126,1245,1245,1245,1245,0
|
|
20240924,141900,24781126,1245,1245,1245,1245,0
|
|
20240924,141800,24781126,1245,1245,1245,1245,0
|
|
20240924,141700,24781126,1245,1245,1245,1245,0
|
|
20240924,141600,24781126,1245,1245,1245,1245,0
|
|
20240924,141500,24781126,1245,1245,1245,1245,0
|
|
20240924,141400,24781126,1245,1245,1245,1245,0
|
|
20240924,141300,24781126,1245,1245,1245,1245,0
|
|
20240924,141200,24781126,1245,1245,1245,1245,0
|
|
20240924,141100,24781126,1245,1245,1245,1245,0
|
|
20240924,141000,24781126,1245,1245,1245,1245,0
|
|
20240924,140900,24781126,1245,1245,1245,1245,0
|
|
20240924,140800,24781126,1245,1245,1245,1245,0
|
|
20240924,140700,24781126,1245,1245,1245,1245,0
|
|
20240924,140600,24781126,1245,1245,1245,1245,0
|
|
20240924,140500,24781126,1245,1245,1245,1245,0
|
|
20240924,140400,24781126,1245,1245,1245,1245,0
|
|
20240924,140300,24781126,1245,1245,1245,1245,0
|
|
20240924,140200,24781126,1245,1245,1245,1245,0
|
|
20240924,140100,24781126,1245,1245,1245,1245,0
|
|
20240924,140000,24781126,1245,1245,1245,1245,0
|
|
20240924,135900,24781126,1245,1245,1245,1245,0
|
|
20240924,135800,24781126,1245,1245,1245,1245,0
|
|
20240924,135700,24781126,1245,1245,1245,1245,0
|
|
20240924,135600,24781126,1245,1245,1245,1245,0
|
|
20240924,135500,24781126,1245,1245,1245,1245,0
|
|
20240924,135400,24781126,1245,1245,1245,1245,0
|
|
20240924,135300,24781126,1245,1245,1245,1245,0
|
|
20240924,135200,24781126,1245,1245,1245,1245,0
|
|
20240924,135100,24781126,1245,1245,1245,1245,0
|
|
20240924,135000,24781126,1245,1245,1245,1245,0
|
|
20240924,134900,24781126,1245,1245,1245,1245,0
|
|
20240924,134800,24781126,1245,1245,1245,1245,0
|
|
20240924,134700,24781126,1245,1245,1245,1245,0
|
|
20240924,134600,24781126,1245,1245,1245,1245,0
|
|
20240924,134500,24781126,1245,1245,1245,1245,0
|
|
20240924,134400,24781126,1245,1245,1245,1245,0
|
|
20240924,134300,24781126,1245,1245,1245,1245,0
|
|
20240924,134200,24781126,1245,1245,1245,1245,0
|
|
20240924,134100,24781126,1245,1245,1245,1245,0
|
|
20240924,134000,24781126,1245,1245,1245,1245,0
|
|
20240924,133900,24781126,1245,1245,1245,1245,0
|
|
20240924,133800,24781126,1245,1245,1245,1245,0
|
|
20240924,133700,24781126,1245,1245,1245,1245,0
|
|
20240924,133600,24781126,1245,1245,1245,1245,0
|
|
20240924,133500,24781126,1245,1245,1245,1245,0
|
|
20240924,133400,24781126,1245,1245,1245,1245,0
|
|
20240924,133300,24781126,1245,1245,1245,1245,0
|
|
20240924,133200,24781126,1245,1245,1245,1245,0
|
|
20240924,133100,24781126,1245,1245,1245,1245,0
|
|
20240924,133000,24781126,1245,1245,1245,1245,0
|
|
20240924,132900,24781126,1245,1245,1245,1245,0
|
|
20240924,132800,24781126,1245,1245,1245,1245,0
|
|
20240924,132700,24781126,1245,1226,1245,1226,3
|
|
20240924,132600,24777411,1247,1247,1247,1247,0
|
|
20240924,132500,24777411,1247,1247,1247,1247,0
|
|
20240924,132400,24777411,1247,1247,1247,1247,0
|
|
20240924,132300,24777411,1247,1247,1247,1247,0
|
|
20240924,132200,24777411,1247,1247,1247,1247,0
|
|
20240924,132100,24777411,1247,1247,1247,1247,0
|
|
20240924,132000,24777411,1247,1247,1247,1247,0
|
|
20240924,131900,24777411,1247,1247,1247,1247,0
|
|
20240924,131800,24777411,1247,1247,1247,1247,0
|
|
20240924,131700,24777411,1247,1247,1247,1247,0
|
|
20240924,131600,24777411,1247,1247,1247,1247,0
|
|
20240924,131500,24777411,1247,1247,1247,1247,0
|
|
20240924,131400,24777411,1247,1247,1247,1247,0
|
|
20240924,131300,24777411,1247,1247,1247,1247,0
|
|
20240924,131200,24777411,1247,1247,1247,1247,0
|
|
20240924,131100,24777411,1247,1247,1247,1247,0
|
|
20240924,131000,24777411,1247,1247,1247,1247,0
|
|
20240924,130900,24777411,1247,1247,1247,1247,0
|
|
20240924,130800,24777411,1247,1247,1247,1247,0
|
|
20240924,130700,24777411,1247,1247,1247,1247,0
|
|
20240924,130600,24777411,1247,1247,1247,1247,0
|
|
20240924,130500,24777411,1247,1247,1247,1247,0
|
|
20240924,130400,24777411,1247,1238,1247,1238,2000
|
|
20240924,130300,22295209,1238,1238,1238,1238,0
|
|
20240924,130200,22295209,1238,1234,1238,1234,500
|
|
20240924,130100,21677072,1234,1234,1234,1234,0
|
|
20240924,130000,21677072,1234,1234,1234,1234,1
|
|
20240924,125900,21675838,1238,1238,1238,1238,0
|
|
20240924,125800,21675838,1238,1238,1238,1238,0
|
|
20240924,125700,21675838,1238,1238,1238,1238,0
|
|
20240924,125600,21675838,1238,1238,1238,1238,0
|
|
20240924,125500,21675838,1238,1238,1238,1238,0
|
|
20240924,125400,21675838,1238,1238,1238,1238,0
|
|
20240924,125300,21675838,1238,1238,1238,1238,0
|
|
20240924,125200,21675838,1238,1238,1238,1238,0
|
|
20240924,125100,21675838,1238,1238,1238,1238,0
|
|
20240924,125000,21675838,1238,1238,1238,1238,0
|
|
20240924,124900,21675838,1238,1238,1238,1238,0
|
|
20240924,124800,21675838,1238,1238,1238,1238,0
|
|
20240924,124700,21675838,1238,1233,1238,1233,82
|
|
20240924,124600,21574627,1230,1227,1230,1227,3000
|
|
20240924,124500,17888855,1220,1220,1220,1220,1
|
|
20240924,124400,17887635,1228,1228,1228,1228,0
|
|
20240924,124300,17887635,1228,1228,1228,1228,0
|
|
20240924,124200,17887635,1228,1228,1228,1228,0
|
|
20240924,124100,17887635,1228,1228,1228,1228,0
|
|
20240924,124000,17887635,1228,1227,1228,1227,200
|
|
20240924,123900,17642185,1228,1228,1228,1228,100
|
|
20240924,123800,17519385,1228,1228,1228,1228,20
|
|
20240924,123700,17494825,1228,1228,1228,1228,0
|
|
20240924,123600,17494825,1228,1228,1228,1228,0
|
|
20240924,123500,17494825,1228,1228,1228,1228,0
|
|
20240924,123400,17494825,1228,1228,1228,1228,1000
|
|
20240924,123300,16266825,1219,1219,1219,1219,0
|
|
20240924,123200,16266825,1219,1219,1219,1219,0
|
|
20240924,123100,16266825,1219,1219,1219,1219,0
|
|
20240924,123000,16266825,1219,1219,1219,1219,0
|
|
20240924,122900,16266825,1219,1219,1219,1219,0
|
|
20240924,122800,16266825,1219,1219,1219,1219,0
|
|
20240924,122700,16266825,1219,1219,1219,1219,0
|
|
20240924,122600,16266825,1219,1219,1219,1219,0
|
|
20240924,122500,16266825,1219,1219,1219,1219,0
|
|
20240924,122400,16266825,1219,1219,1219,1219,23
|
|
20240924,122300,16238788,1219,1219,1219,1219,0
|
|
20240924,122200,16238788,1219,1219,1219,1219,0
|
|
20240924,122100,16238788,1219,1219,1219,1219,0
|
|
20240924,122000,16238788,1219,1219,1219,1219,0
|
|
20240924,121900,16238788,1219,1219,1219,1219,0
|
|
20240924,121800,16238788,1219,1219,1219,1219,0
|
|
20240924,121700,16238788,1219,1219,1219,1219,0
|
|
20240924,121600,16238788,1219,1219,1219,1219,0
|
|
20240924,121500,16238788,1219,1219,1219,1219,0
|
|
20240924,121400,16238788,1219,1219,1219,1219,0
|
|
20240924,121300,16238788,1219,1219,1219,1219,0
|
|
20240924,121200,16238788,1219,1219,1219,1219,0
|
|
20240924,121100,16238788,1219,1219,1219,1219,0
|
|
20240924,121000,16238788,1219,1219,1219,1219,0
|
|
20240924,120900,16238788,1219,1219,1219,1219,0
|
|
20240924,120800,16238788,1219,1219,1219,1219,0
|
|
20240924,120700,16238788,1219,1219,1219,1219,0
|
|
20240924,120600,16238788,1219,1219,1219,1219,0
|
|
20240924,120500,16238788,1219,1219,1219,1219,0
|
|
20240924,120400,16238788,1219,1219,1219,1219,257
|
|
20240924,120300,15925505,1228,1228,1228,1228,0
|
|
20240924,120200,15925505,1228,1228,1228,1228,0
|
|
20240924,120100,15925505,1228,1228,1228,1228,0
|
|
20240924,120000,15925505,1228,1228,1228,1228,0
|
|
20240924,115900,15925505,1228,1227,1228,1227,100
|
|
20240924,115800,15802755,1220,1220,1220,1220,301
|
|
20240924,115700,15435535,1220,1220,1220,1220,0
|
|
20240924,115600,15435535,1220,1220,1220,1220,0
|
|
20240924,115500,15435535,1220,1220,1220,1220,0
|
|
20240924,115400,15435535,1220,1220,1220,1220,0
|
|
20240924,115300,15435535,1220,1220,1220,1220,0
|
|
20240924,115200,15435535,1220,1220,1220,1220,0
|
|
20240924,115100,15435535,1220,1220,1220,1220,0
|
|
20240924,115000,15435535,1220,1220,1220,1220,0
|
|
20240924,114900,15435535,1220,1220,1220,1220,0
|
|
20240924,114800,15435535,1220,1220,1220,1220,0
|
|
20240924,114700,15435535,1220,1220,1220,1220,0
|
|
20240924,114600,15435535,1220,1220,1220,1220,0
|
|
20240924,114500,15435535,1220,1220,1220,1220,0
|
|
20240924,114400,15435535,1220,1220,1220,1220,0
|
|
20240924,114300,15435535,1220,1220,1220,1220,0
|
|
20240924,114200,15435535,1220,1220,1220,1220,0
|
|
20240924,114100,15435535,1220,1220,1220,1220,0
|
|
20240924,114000,15435535,1220,1220,1220,1220,0
|
|
20240924,113900,15435535,1220,1220,1220,1220,0
|
|
20240924,113800,15435535,1220,1220,1220,1220,0
|
|
20240924,113700,15435535,1220,1220,1220,1220,0
|
|
20240924,113600,15435535,1220,1223,1228,1220,1445
|
|
20240924,113500,13666541,1223,1223,1223,1223,50
|
|
20240924,113400,13605391,1220,1220,1220,1220,0
|
|
20240924,113300,13605391,1220,1220,1220,1220,0
|
|
20240924,113200,13605391,1220,1220,1220,1220,0
|
|
20240924,113100,13605391,1220,1220,1220,1220,0
|
|
20240924,113000,13605391,1220,1220,1220,1220,0
|
|
20240924,112900,13605391,1220,1220,1220,1220,0
|
|
20240924,112800,13605391,1220,1220,1220,1220,0
|
|
20240924,112700,13605391,1220,1220,1220,1220,0
|
|
20240924,112600,13605391,1220,1220,1220,1220,0
|
|
20240924,112500,13605391,1220,1220,1220,1220,0
|
|
20240924,112400,13605391,1220,1220,1220,1220,0
|
|
20240924,112300,13605391,1220,1220,1220,1220,55
|
|
20240924,112200,13538291,1219,1219,1219,1219,0
|
|
20240924,112100,13538291,1219,1219,1219,1219,0
|
|
20240924,112000,13538291,1219,1219,1219,1219,0
|
|
20240924,111900,13538291,1219,1219,1219,1219,0
|
|
20240924,111800,13538291,1219,1219,1219,1219,0
|
|
20240924,111700,13538291,1219,1219,1219,1219,0
|
|
20240924,111600,13538291,1219,1219,1219,1219,0
|
|
20240924,111500,13538291,1219,1219,1219,1219,0
|
|
20240924,111400,13538291,1219,1219,1219,1219,0
|
|
20240924,111300,13538291,1219,1219,1219,1219,0
|
|
20240924,111200,13538291,1219,1219,1219,1219,0
|
|
20240924,111100,13538291,1219,1219,1219,1219,0
|
|
20240924,111000,13538291,1219,1219,1219,1219,0
|
|
20240924,110900,13538291,1219,1219,1219,1219,31
|
|
20240924,110800,13500502,1220,1220,1220,1220,0
|
|
20240924,110700,13500502,1220,1220,1220,1220,0
|
|
20240924,110600,13500502,1220,1220,1220,1220,0
|
|
20240924,110500,13500502,1220,1223,1224,1220,210
|
|
20240924,110400,13243621,1228,1228,1228,1228,0
|
|
20240924,110300,13243621,1228,1228,1228,1228,0
|
|
20240924,110200,13243621,1228,1228,1228,1228,0
|
|
20240924,110100,13243621,1228,1228,1228,1228,0
|
|
20240924,110000,13243621,1228,1228,1228,1228,0
|
|
20240924,105900,13243621,1228,1228,1228,1228,0
|
|
20240924,105800,13243621,1228,1228,1228,1228,0
|
|
20240924,105700,13243621,1228,1228,1228,1228,0
|
|
20240924,105600,13243621,1228,1228,1228,1228,0
|
|
20240924,105500,13243621,1228,1228,1228,1228,0
|
|
20240924,105400,13243621,1228,1228,1228,1228,0
|
|
20240924,105300,13243621,1228,1228,1228,1228,0
|
|
20240924,105200,13243621,1228,1228,1228,1228,0
|
|
20240924,105100,13243621,1228,1228,1228,1228,0
|
|
20240924,105000,13243621,1228,1228,1228,1228,0
|
|
20240924,104900,13243621,1228,1228,1228,1228,0
|
|
20240924,104800,13243621,1228,1228,1228,1228,0
|
|
20240924,104700,13243621,1228,1228,1228,1228,0
|
|
20240924,104600,13243621,1228,1228,1228,1228,0
|
|
20240924,104500,13243621,1228,1228,1228,1228,0
|
|
20240924,104400,13243621,1228,1228,1228,1228,0
|
|
20240924,104300,13243621,1228,1228,1228,1228,0
|
|
20240924,104200,13243621,1228,1228,1228,1228,0
|
|
20240924,104100,13243621,1228,1228,1228,1228,0
|
|
20240924,104000,13243621,1228,1228,1228,1228,0
|
|
20240924,103900,13243621,1228,1228,1228,1228,0
|
|
20240924,103800,13243621,1228,1228,1228,1228,0
|
|
20240924,103700,13243621,1228,1228,1228,1228,0
|
|
20240924,103600,13243621,1228,1228,1228,1228,0
|
|
20240924,103500,13243621,1228,1228,1228,1228,0
|
|
20240924,103400,13243621,1228,1228,1228,1228,0
|
|
20240924,103300,13243621,1228,1228,1228,1228,0
|
|
20240924,103200,13243621,1228,1228,1228,1228,0
|
|
20240924,103100,13243621,1228,1228,1228,1228,0
|
|
20240924,103000,13243621,1228,1228,1228,1228,0
|
|
20240924,102900,13243621,1228,1228,1228,1228,0
|
|
20240924,102800,13243621,1228,1228,1228,1228,0
|
|
20240924,102700,13243621,1228,1228,1228,1228,0
|
|
20240924,102600,13243621,1228,1228,1228,1228,0
|
|
20240924,102500,13243621,1228,1228,1228,1228,0
|
|
20240924,102400,13243621,1228,1228,1228,1228,0
|
|
20240924,102300,13243621,1228,1228,1228,1228,0
|
|
20240924,102200,13243621,1228,1228,1228,1228,0
|
|
20240924,102100,13243621,1228,1228,1228,1228,0
|
|
20240924,102000,13243621,1228,1228,1228,1228,0
|
|
20240924,101900,13243621,1228,1228,1228,1228,0
|
|
20240924,101800,13243621,1228,1228,1228,1228,0
|
|
20240924,101700,13243621,1228,1228,1228,1228,6
|
|
20240924,101600,13236253,1219,1219,1219,1219,0
|
|
20240924,101500,13236253,1219,1219,1219,1219,0
|
|
20240924,101400,13236253,1219,1219,1219,1219,0
|
|
20240924,101300,13236253,1219,1219,1219,1219,0
|
|
20240924,101200,13236253,1219,1219,1219,1219,0
|
|
20240924,101100,13236253,1219,1219,1219,1219,0
|
|
20240924,101000,13236253,1219,1219,1219,1219,1500
|
|
20240924,100900,11407753,1218,1218,1218,1218,0
|
|
20240924,100800,11407753,1218,1218,1218,1218,0
|
|
20240924,100700,11407753,1218,1218,1218,1218,0
|
|
20240924,100600,11407753,1218,1218,1218,1218,0
|
|
20240924,100500,11407753,1218,1218,1218,1218,0
|
|
20240924,100400,11407753,1218,1218,1218,1218,0
|
|
20240924,100300,11407753,1218,1218,1218,1218,0
|
|
20240924,100200,11407753,1218,1218,1218,1218,0
|
|
20240924,100100,11407753,1218,1218,1218,1218,0
|
|
20240924,100000,11407753,1218,1218,1218,1218,0
|
|
20240924,095900,11407753,1218,1218,1218,1218,0
|
|
20240924,095800,11407753,1218,1218,1218,1218,0
|
|
20240924,095700,11407753,1218,1218,1218,1218,0
|
|
20240924,095600,11407753,1218,1218,1218,1218,2
|
|
20240924,095500,11405317,1218,1218,1218,1218,0
|
|
20240924,095400,11405317,1218,1218,1218,1218,0
|
|
20240924,095300,11405317,1218,1218,1218,1218,1
|
|
20240924,095200,11404099,1218,1218,1218,1218,0
|
|
20240924,095100,11404099,1218,1218,1218,1218,100
|
|
20240924,095000,11282299,1217,1217,1217,1217,0
|
|
20240924,094900,11282299,1217,1217,1217,1217,1
|
|
20240924,094800,11281082,1217,1217,1217,1217,0
|
|
20240924,094700,11281082,1217,1217,1217,1217,0
|
|
20240924,094600,11281082,1217,1217,1217,1217,0
|
|
20240924,094500,11281082,1217,1217,1217,1217,3
|
|
20240924,094400,11277431,1233,1217,1233,1217,301
|
|
20240924,094300,10911098,1233,1233,1233,1233,0
|
|
20240924,094200,10911098,1233,1233,1233,1233,0
|
|
20240924,094100,10911098,1233,1233,1233,1233,0
|
|
20240924,094000,10911098,1233,1233,1233,1233,0
|
|
20240924,093900,10911098,1233,1233,1233,1233,0
|
|
20240924,093800,10911098,1233,1233,1233,1233,0
|
|
20240924,093700,10911098,1233,1233,1233,1233,0
|
|
20240924,093600,10911098,1233,1233,1233,1233,0
|
|
20240924,093500,10911098,1233,1233,1233,1233,10
|
|
20240924,093400,10898768,1208,1208,1208,1208,0
|
|
20240924,093300,10898768,1208,1238,1238,1208,840
|
|
20240924,093200,9879332,1239,1239,1239,1239,0
|
|
20240924,093100,9879332,1239,1239,1239,1239,0
|
|
20240924,093000,9879332,1239,1239,1239,1239,0
|
|
20240924,092900,9879332,1239,1239,1239,1239,10
|
|
20240924,092800,9866942,1243,1243,1243,1243,0
|
|
20240924,092700,9866942,1243,1243,1243,1243,0
|
|
20240924,092600,9866942,1243,1243,1243,1243,0
|
|
20240924,092500,9866942,1243,1243,1243,1243,43
|
|
20240924,092400,9813493,1244,1242,1244,1242,50
|
|
20240924,092300,9751339,1245,1245,1245,1245,0
|
|
20240924,092200,9751339,1245,1244,1245,1244,50
|
|
20240924,092100,9689109,1245,1245,1245,1245,0
|
|
20240924,092000,9689109,1245,1245,1245,1245,0
|
|
20240924,091900,9689109,1245,1245,1245,1245,0
|
|
20240924,091800,9689109,1245,1228,1245,1228,500
|
|
20240924,091700,9070886,1227,1227,1227,1227,144
|
|
20240924,091600,8894198,1227,1227,1227,1227,0
|
|
20240924,091500,8894198,1227,1227,1227,1227,0
|
|
20240924,091400,8894198,1227,1227,1227,1227,0
|
|
20240924,091300,8894198,1227,1227,1227,1227,0
|
|
20240924,091200,8894198,1227,1227,1227,1227,19
|
|
20240924,091100,8870885,1227,1227,1227,1227,0
|
|
20240924,091000,8870885,1227,1227,1227,1227,62
|
|
20240924,090900,8794811,1228,1228,1228,1228,5993
|
|
20240924,090800,1435407,1228,1228,1228,1228,1042
|
|
20240924,090700,155831,1227,1227,1227,1227,0
|
|
20240924,090600,155831,1227,1227,1227,1227,0
|
|
20240924,090500,155831,1227,1227,1227,1227,0
|
|
20240924,090400,155831,1227,1227,1227,1227,0
|
|
20240924,090300,155831,1227,1227,1227,1227,92
|
|
20240924,090200,42947,1227,1227,1227,1227,0
|
|
20240924,090100,42947,1227,1227,1227,1227,0
|
|
20240924,090000,42947,1227,1227,1229,1227,35
|