625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192200,29963485,1569,1569,1569,1569,165
|
|
20240912,192100,29963485,1569,1569,1569,1569,0
|
|
20240912,192000,29963485,1569,1569,1569,1569,0
|
|
20240912,191900,29963485,1569,1569,1569,1569,0
|
|
20240912,191800,29963485,1569,1569,1569,1569,0
|
|
20240912,191700,29963485,1569,1569,1569,1569,0
|
|
20240912,191600,29963485,1569,1569,1569,1569,0
|
|
20240912,191500,29963485,1569,1569,1569,1569,0
|
|
20240912,191400,29963485,1569,1569,1569,1569,0
|
|
20240912,191300,29963485,1569,1569,1569,1569,0
|
|
20240912,191200,29963485,1569,1569,1569,1569,0
|
|
20240912,191100,29963485,1569,1569,1569,1569,0
|
|
20240912,191000,29963485,1569,1569,1569,1569,0
|
|
20240912,190900,29963485,1569,1569,1569,1569,0
|
|
20240912,190800,29963485,1569,1569,1569,1569,0
|
|
20240912,190700,29963485,1569,1569,1569,1569,0
|
|
20240912,190600,29963485,1569,1569,1569,1569,0
|
|
20240912,190500,29963485,1569,1569,1569,1569,0
|
|
20240912,190400,29963485,1569,1569,1569,1569,0
|
|
20240912,190300,29963485,1569,1569,1569,1569,0
|
|
20240912,190200,29963485,1569,1569,1569,1569,0
|
|
20240912,190100,29963485,1569,1569,1569,1569,0
|
|
20240912,190000,29963485,1569,1569,1569,1569,0
|
|
20240912,185900,29963485,1569,1569,1569,1569,0
|
|
20240912,185800,29963485,1569,1569,1569,1569,0
|
|
20240912,185700,29963485,1569,1569,1569,1569,0
|
|
20240912,185600,29963485,1569,1569,1569,1569,0
|
|
20240912,185500,29963485,1569,1569,1569,1569,0
|
|
20240912,185400,29963485,1569,1569,1569,1569,0
|
|
20240912,185300,29963485,1569,1569,1569,1569,0
|
|
20240912,185200,29963485,1569,1569,1569,1569,165
|
|
20240912,185100,29963485,1569,1569,1569,1569,0
|
|
20240912,185000,29963485,1569,1569,1569,1569,0
|
|
20240912,184900,29963485,1569,1569,1569,1569,0
|
|
20240912,184800,29963485,1569,1569,1569,1569,0
|
|
20240912,184700,29963485,1569,1569,1569,1569,0
|
|
20240912,184600,29963485,1569,1569,1569,1569,0
|
|
20240912,184500,29963485,1569,1569,1569,1569,0
|
|
20240912,184400,29963485,1569,1569,1569,1569,0
|
|
20240912,184300,29963485,1569,1569,1569,1569,0
|
|
20240912,184200,29963485,1569,1569,1569,1569,0
|
|
20240912,184100,29963485,1569,1569,1569,1569,0
|
|
20240912,184000,29963485,1569,1569,1569,1569,0
|
|
20240912,183900,29963485,1569,1569,1569,1569,0
|
|
20240912,183800,29963485,1569,1569,1569,1569,0
|
|
20240912,183700,29963485,1569,1569,1569,1569,0
|
|
20240912,183600,29963485,1569,1569,1569,1569,0
|
|
20240912,183500,29963485,1569,1569,1569,1569,0
|
|
20240912,183400,29963485,1569,1569,1569,1569,0
|
|
20240912,183300,29963485,1569,1569,1569,1569,0
|
|
20240912,183200,29963485,1569,1569,1569,1569,0
|
|
20240912,183100,29963485,1569,1569,1569,1569,0
|
|
20240912,183000,29963485,1569,1569,1569,1569,0
|
|
20240912,182900,29963485,1569,1569,1569,1569,0
|
|
20240912,182800,29963485,1569,1569,1569,1569,0
|
|
20240912,182700,29963485,1569,1569,1569,1569,0
|
|
20240912,182600,29963485,1569,1569,1569,1569,0
|
|
20240912,182500,29963485,1569,1569,1569,1569,0
|
|
20240912,182400,29963485,1569,1569,1569,1569,0
|
|
20240912,182300,29963485,1569,1569,1569,1569,0
|
|
20240912,182200,29963485,1569,1569,1569,1569,165
|
|
20240912,182100,29963485,1569,1569,1569,1569,0
|
|
20240912,182000,29963485,1569,1569,1569,1569,0
|
|
20240912,181900,29963485,1569,1569,1569,1569,0
|
|
20240912,181800,29963485,1569,1569,1569,1569,0
|
|
20240912,181700,29963485,1569,1569,1569,1569,0
|
|
20240912,181600,29963485,1569,1569,1569,1569,0
|
|
20240912,181500,29963485,1569,1569,1569,1569,0
|
|
20240912,181400,29963485,1569,1569,1569,1569,0
|
|
20240912,181300,29963485,1569,1569,1569,1569,0
|
|
20240912,181200,29963485,1569,1569,1569,1569,0
|
|
20240912,181100,29963485,1569,1569,1569,1569,0
|
|
20240912,181000,29963485,1569,1569,1569,1569,0
|
|
20240912,180900,29963485,1569,1569,1569,1569,0
|
|
20240912,180800,29963485,1569,1569,1569,1569,0
|
|
20240912,180700,29963485,1569,1569,1569,1569,0
|
|
20240912,180600,29963485,1569,1569,1569,1569,0
|
|
20240912,180500,29963485,1569,1569,1569,1569,0
|
|
20240912,180400,29963485,1569,1569,1569,1569,0
|
|
20240912,180300,29963485,1569,1569,1569,1569,0
|
|
20240912,180200,29963485,1569,1569,1569,1569,0
|
|
20240912,180100,29963485,1569,1569,1569,1569,0
|
|
20240912,180000,29963485,1569,1569,1569,1569,0
|
|
20240912,175900,29963485,1569,1569,1569,1569,0
|
|
20240912,175800,29963485,1569,1569,1569,1569,0
|
|
20240912,175700,29963485,1569,1569,1569,1569,0
|
|
20240912,175600,29963485,1569,1569,1569,1569,0
|
|
20240912,175500,29963485,1569,1569,1569,1569,0
|
|
20240912,175400,29963485,1569,1569,1569,1569,0
|
|
20240912,175300,29963485,1569,1569,1569,1569,0
|
|
20240912,175200,29963485,1569,1569,1569,1569,165
|
|
20240912,175100,29963485,1569,1569,1569,1569,0
|
|
20240912,175000,29963485,1569,1569,1569,1569,0
|
|
20240912,174900,29963485,1569,1569,1569,1569,0
|
|
20240912,174800,29963485,1569,1569,1569,1569,0
|
|
20240912,174700,29963485,1569,1569,1569,1569,0
|
|
20240912,174600,29963485,1569,1569,1569,1569,0
|
|
20240912,174500,29963485,1569,1569,1569,1569,0
|
|
20240912,174400,29963485,1569,1569,1569,1569,0
|
|
20240912,174300,29963485,1569,1569,1569,1569,0
|
|
20240912,174200,29963485,1569,1569,1569,1569,0
|
|
20240912,174100,29963485,1569,1569,1569,1569,0
|
|
20240912,174000,29963485,1569,1569,1569,1569,0
|
|
20240912,173900,29963485,1569,1569,1569,1569,0
|
|
20240912,173800,29963485,1569,1569,1569,1569,0
|
|
20240912,173700,29963485,1569,1569,1569,1569,0
|
|
20240912,173600,29963485,1569,1569,1569,1569,0
|
|
20240912,173500,29963485,1569,1569,1569,1569,0
|
|
20240912,173400,29963485,1569,1569,1569,1569,0
|
|
20240912,173300,29963485,1569,1569,1569,1569,0
|
|
20240912,173200,29963485,1569,1569,1569,1569,0
|
|
20240912,173100,29963485,1569,1569,1569,1569,0
|
|
20240912,173000,29963485,1569,1569,1569,1569,0
|
|
20240912,172900,29963485,1569,1569,1569,1569,0
|
|
20240912,172800,29963485,1569,1569,1569,1569,0
|
|
20240912,172700,29963485,1569,1569,1569,1569,0
|
|
20240912,172600,29963485,1569,1569,1569,1569,0
|
|
20240912,172500,29963485,1569,1569,1569,1569,0
|
|
20240912,172400,29963485,1569,1569,1569,1569,0
|
|
20240912,172300,29963485,1569,1569,1569,1569,0
|
|
20240912,172200,29963485,1569,1569,1569,1569,165
|
|
20240912,172100,29963485,1569,1569,1569,1569,0
|
|
20240912,172000,29963485,1569,1569,1569,1569,0
|
|
20240912,171900,29963485,1569,1569,1569,1569,0
|
|
20240912,171800,29963485,1569,1569,1569,1569,0
|
|
20240912,171700,29963485,1569,1569,1569,1569,0
|
|
20240912,171600,29963485,1569,1569,1569,1569,0
|
|
20240912,171500,29963485,1569,1569,1569,1569,0
|
|
20240912,171400,29963485,1569,1569,1569,1569,0
|
|
20240912,171300,29963485,1569,1569,1569,1569,0
|
|
20240912,171200,29963485,1569,1569,1569,1569,0
|
|
20240912,171100,29963485,1569,1569,1569,1569,0
|
|
20240912,171000,29963485,1569,1569,1569,1569,0
|
|
20240912,170900,29963485,1569,1569,1569,1569,0
|
|
20240912,170800,29963485,1569,1569,1569,1569,0
|
|
20240912,170700,29963485,1569,1569,1569,1569,0
|
|
20240912,170600,29963485,1569,1569,1569,1569,0
|
|
20240912,170500,29963485,1569,1569,1569,1569,0
|
|
20240912,170400,29963485,1569,1569,1569,1569,0
|
|
20240912,170300,29963485,1569,1569,1569,1569,0
|
|
20240912,170200,29963485,1569,1569,1569,1569,0
|
|
20240912,170100,29963485,1569,1569,1569,1569,0
|
|
20240912,170000,29963485,1569,1569,1569,1569,0
|
|
20240912,165900,29963485,1569,1569,1569,1569,0
|
|
20240912,165800,29963485,1569,1569,1569,1569,0
|
|
20240912,165700,29963485,1569,1569,1569,1569,0
|
|
20240912,165600,29963485,1569,1569,1569,1569,0
|
|
20240912,165500,29963485,1569,1569,1569,1569,0
|
|
20240912,165400,29963485,1569,1569,1569,1569,0
|
|
20240912,165300,29963485,1569,1569,1569,1569,0
|
|
20240912,165200,29963485,1569,1569,1569,1569,165
|
|
20240912,165100,29963485,1569,1569,1569,1569,0
|
|
20240912,165000,29963485,1569,1569,1569,1569,0
|
|
20240912,164900,29963485,1569,1569,1569,1569,0
|
|
20240912,164800,29963485,1569,1569,1569,1569,0
|
|
20240912,164700,29963485,1569,1569,1569,1569,0
|
|
20240912,164600,29963485,1569,1569,1569,1569,0
|
|
20240912,164500,29963485,1569,1569,1569,1569,0
|
|
20240912,164400,29963485,1569,1569,1569,1569,0
|
|
20240912,164300,29963485,1569,1569,1569,1569,0
|
|
20240912,164200,29963485,1569,1569,1569,1569,0
|
|
20240912,164100,29963485,1569,1569,1569,1569,0
|
|
20240912,164000,29963485,1569,1569,1569,1569,0
|
|
20240912,163900,29963485,1569,1569,1569,1569,0
|
|
20240912,163800,29963485,1569,1569,1569,1569,0
|
|
20240912,163700,29963485,1569,1569,1569,1569,0
|
|
20240912,163600,29963485,1569,1569,1569,1569,0
|
|
20240912,163500,29963485,1569,1569,1569,1569,0
|
|
20240912,163400,29963485,1569,1569,1569,1569,0
|
|
20240912,163300,29963485,1569,1569,1569,1569,0
|
|
20240912,163200,29963485,1569,1569,1569,1569,0
|
|
20240912,163100,29963485,1569,1569,1569,1569,0
|
|
20240912,163000,29963485,1569,1569,1569,1569,0
|
|
20240912,162900,29963485,1569,1569,1569,1569,0
|
|
20240912,162800,29963485,1569,1569,1569,1569,0
|
|
20240912,162700,29963485,1569,1569,1569,1569,0
|
|
20240912,162600,29963485,1569,1569,1569,1569,0
|
|
20240912,162500,29963485,1569,1569,1569,1569,0
|
|
20240912,162400,29963485,1569,1569,1569,1569,0
|
|
20240912,162300,29963485,1569,1569,1569,1569,0
|
|
20240912,162200,29963485,1569,1569,1569,1569,165
|
|
20240912,162100,29963485,1569,1569,1569,1569,0
|
|
20240912,162000,29963485,1569,1569,1569,1569,0
|
|
20240912,161900,29963485,1569,1569,1569,1569,0
|
|
20240912,161800,29963485,1569,1569,1569,1569,0
|
|
20240912,161700,29963485,1569,1569,1569,1569,0
|
|
20240912,161600,29963485,1569,1569,1569,1569,0
|
|
20240912,161500,29963485,1569,1569,1569,1569,0
|
|
20240912,161400,29963485,1569,1569,1569,1569,0
|
|
20240912,161300,29963485,1569,1569,1569,1569,0
|
|
20240912,161200,29963485,1569,1569,1569,1569,0
|
|
20240912,161100,29963485,1569,1569,1569,1569,0
|
|
20240912,161000,29963485,1569,1569,1569,1569,0
|
|
20240912,160900,29963485,1569,1569,1569,1569,0
|
|
20240912,160800,29963485,1569,1569,1569,1569,0
|
|
20240912,160700,29963485,1569,1569,1569,1569,0
|
|
20240912,160600,29963485,1569,1569,1569,1569,0
|
|
20240912,160500,29963485,1569,1569,1569,1569,0
|
|
20240912,160400,29963485,1569,1569,1569,1569,0
|
|
20240912,160300,29963485,1569,1569,1569,1569,0
|
|
20240912,160200,29963485,1569,1569,1569,1569,0
|
|
20240912,160100,29963485,1569,1569,1569,1569,0
|
|
20240912,160000,29963485,1569,1569,1569,1569,0
|
|
20240912,155900,29963485,1569,1569,1569,1569,0
|
|
20240912,155800,29963485,1569,1569,1569,1569,0
|
|
20240912,155700,29963485,1569,1569,1569,1569,0
|
|
20240912,155600,29963485,1569,1569,1569,1569,0
|
|
20240912,155500,29963485,1569,1569,1569,1569,0
|
|
20240912,155400,29963485,1569,1569,1569,1569,0
|
|
20240912,155300,29963485,1569,1569,1569,1569,0
|
|
20240912,155200,29963485,1569,1569,1569,1569,165
|
|
20240912,155100,29963485,1569,1569,1569,1569,0
|
|
20240912,155000,29963485,1569,1569,1569,1569,0
|
|
20240912,154900,29963485,1569,1569,1569,1569,0
|
|
20240912,154800,29963485,1569,1569,1569,1569,0
|
|
20240912,154700,29963485,1569,1569,1569,1569,0
|
|
20240912,154600,29963485,1569,1569,1569,1569,0
|
|
20240912,154500,29963485,1569,1569,1569,1569,0
|
|
20240912,154400,29963485,1569,1569,1569,1569,0
|
|
20240912,154300,29963485,1569,1569,1569,1569,0
|
|
20240912,154200,29963485,1569,1569,1569,1569,0
|
|
20240912,154100,29963485,1569,1569,1569,1569,0
|
|
20240912,154000,29963485,1569,1569,1569,1569,0
|
|
20240912,153900,29963485,1569,1569,1569,1569,0
|
|
20240912,153800,29963485,1569,1569,1569,1569,0
|
|
20240912,153700,29963485,1569,1569,1569,1569,0
|
|
20240912,153600,29963485,1569,1569,1569,1569,0
|
|
20240912,153500,29963485,1569,1569,1569,1569,0
|
|
20240912,153400,29963485,1569,1569,1569,1569,0
|
|
20240912,153300,29963485,1569,1569,1569,1569,0
|
|
20240912,153200,29963485,1569,1569,1569,1569,0
|
|
20240912,153100,29963485,1569,1569,1569,1569,0
|
|
20240912,153000,29963485,1569,1569,1569,1569,165
|
|
20240912,152900,29704600,1565,1565,1565,1565,0
|
|
20240912,152800,29704600,1565,1565,1565,1565,0
|
|
20240912,152700,29704600,1565,1565,1565,1565,0
|
|
20240912,152600,29704600,1565,1565,1565,1565,0
|
|
20240912,152500,29704600,1565,1565,1565,1565,0
|
|
20240912,152400,29704600,1565,1565,1565,1565,0
|
|
20240912,152300,29704600,1565,1565,1565,1565,0
|
|
20240912,152200,29704600,1565,1565,1565,1565,0
|
|
20240912,152100,29704600,1565,1565,1565,1565,0
|
|
20240912,152000,29704600,1565,1565,1565,1565,0
|
|
20240912,151900,29704600,1565,1565,1565,1565,0
|
|
20240912,151800,29704600,1565,1565,1565,1565,0
|
|
20240912,151700,29704600,1565,1565,1565,1565,0
|
|
20240912,151600,29704600,1565,1565,1565,1565,0
|
|
20240912,151500,29704600,1565,1565,1565,1565,20
|
|
20240912,151400,29673300,1566,1566,1566,1566,0
|
|
20240912,151300,29673300,1566,1566,1566,1566,0
|
|
20240912,151200,29673300,1566,1566,1566,1566,0
|
|
20240912,151100,29673300,1566,1566,1566,1566,0
|
|
20240912,151000,29673300,1566,1566,1566,1566,0
|
|
20240912,150900,29673300,1566,1566,1566,1566,5
|
|
20240912,150800,29665470,1566,1566,1566,1566,495
|
|
20240912,150700,28890300,1566,1562,1566,1562,2671
|
|
20240912,150600,24713929,1561,1561,1561,1561,0
|
|
20240912,150500,24713929,1561,1558,1561,1558,624
|
|
20240912,150400,23739886,1558,1558,1558,1558,0
|
|
20240912,150300,23739886,1558,1558,1558,1558,0
|
|
20240912,150200,23739886,1558,1558,1558,1558,0
|
|
20240912,150100,23739886,1558,1558,1558,1558,0
|
|
20240912,150000,23739886,1558,1558,1558,1558,0
|
|
20240912,145900,23739886,1558,1558,1558,1558,0
|
|
20240912,145800,23739886,1558,1558,1558,1558,0
|
|
20240912,145700,23739886,1558,1558,1558,1558,9
|
|
20240912,145600,23725864,1553,1553,1553,1553,0
|
|
20240912,145500,23725864,1553,1553,1553,1553,0
|
|
20240912,145400,23725864,1553,1553,1553,1553,0
|
|
20240912,145300,23725864,1553,1553,1553,1553,0
|
|
20240912,145200,23725864,1553,1553,1553,1553,0
|
|
20240912,145100,23725864,1553,1553,1553,1553,0
|
|
20240912,145000,23725864,1553,1553,1553,1553,0
|
|
20240912,144900,23725864,1553,1553,1553,1553,0
|
|
20240912,144800,23725864,1553,1553,1553,1553,23
|
|
20240912,144700,23690145,1553,1559,1559,1553,100
|
|
20240912,144600,23534449,1557,1553,1557,1553,34
|
|
20240912,144500,23481571,1553,1553,1553,1553,5
|
|
20240912,144400,23473806,1553,1553,1553,1553,6
|
|
20240912,144300,23464488,1553,1553,1553,1553,1
|
|
20240912,144200,23462935,1553,1553,1553,1553,3
|
|
20240912,144100,23458276,1553,1553,1553,1553,2
|
|
20240912,144000,23455170,1553,1553,1553,1553,0
|
|
20240912,143900,23455170,1553,1553,1553,1553,0
|
|
20240912,143800,23455170,1553,1553,1553,1553,0
|
|
20240912,143700,23455170,1553,1553,1553,1553,0
|
|
20240912,143600,23455170,1553,1553,1553,1553,0
|
|
20240912,143500,23455170,1553,1553,1553,1553,0
|
|
20240912,143400,23455170,1553,1553,1553,1553,3
|
|
20240912,143300,23450511,1553,1553,1553,1553,1
|
|
20240912,143200,23448958,1553,1553,1553,1553,7
|
|
20240912,143100,23438087,1553,1553,1553,1553,6
|
|
20240912,143000,23428769,1553,1553,1553,1553,6
|
|
20240912,142900,23419451,1553,1553,1553,1553,7
|
|
20240912,142800,23408580,1553,1553,1553,1553,4
|
|
20240912,142700,23402368,1553,1553,1553,1553,7
|
|
20240912,142600,23391497,1553,1553,1561,1553,11
|
|
20240912,142500,23374398,1553,1553,1553,1553,5
|
|
20240912,142400,23366633,1553,1553,1553,1553,0
|
|
20240912,142300,23366633,1553,1553,1553,1553,0
|
|
20240912,142200,23366633,1553,1553,1553,1553,6
|
|
20240912,142100,23357315,1553,1553,1553,1553,6
|
|
20240912,142000,23347997,1553,1553,1553,1553,7
|
|
20240912,141900,23337126,1553,1553,1553,1553,6
|
|
20240912,141800,23327808,1553,1553,1560,1553,108
|
|
20240912,141700,23159537,1553,1553,1553,1553,4
|
|
20240912,141600,23153325,1553,1553,1553,1553,6
|
|
20240912,141500,23144007,1553,1553,1553,1553,5
|
|
20240912,141400,23136242,1551,1551,1551,1551,0
|
|
20240912,141300,23136242,1551,1551,1551,1551,0
|
|
20240912,141200,23136242,1551,1551,1551,1551,1
|
|
20240912,141100,23134691,1551,1551,1551,1551,0
|
|
20240912,141000,23134691,1551,1551,1551,1551,0
|
|
20240912,140900,23134691,1551,1551,1551,1551,0
|
|
20240912,140800,23134691,1551,1551,1551,1551,0
|
|
20240912,140700,23134691,1551,1553,1553,1551,320
|
|
20240912,140600,22638147,1553,1553,1553,1553,0
|
|
20240912,140500,22638147,1553,1553,1553,1553,0
|
|
20240912,140400,22638147,1553,1553,1553,1553,0
|
|
20240912,140300,22638147,1553,1553,1553,1553,0
|
|
20240912,140200,22638147,1553,1553,1553,1553,6
|
|
20240912,140100,22628829,1555,1555,1555,1555,0
|
|
20240912,140000,22628829,1555,1555,1555,1555,0
|
|
20240912,135900,22628829,1555,1555,1555,1555,0
|
|
20240912,135800,22628829,1555,1555,1555,1555,0
|
|
20240912,135700,22628829,1555,1555,1555,1555,0
|
|
20240912,135600,22628829,1555,1555,1555,1555,0
|
|
20240912,135500,22628829,1555,1555,1555,1555,0
|
|
20240912,135400,22628829,1555,1555,1555,1555,0
|
|
20240912,135300,22628829,1555,1555,1555,1555,0
|
|
20240912,135200,22628829,1555,1555,1555,1555,0
|
|
20240912,135100,22628829,1555,1555,1555,1555,0
|
|
20240912,135000,22628829,1555,1555,1555,1555,1
|
|
20240912,134900,22627274,1559,1559,1559,1559,0
|
|
20240912,134800,22627274,1559,1559,1559,1559,0
|
|
20240912,134700,22627274,1559,1559,1559,1559,0
|
|
20240912,134600,22627274,1559,1559,1559,1559,0
|
|
20240912,134500,22627274,1559,1559,1559,1559,0
|
|
20240912,134400,22627274,1559,1559,1559,1559,0
|
|
20240912,134300,22627274,1559,1559,1559,1559,0
|
|
20240912,134200,22627274,1559,1559,1559,1559,0
|
|
20240912,134100,22627274,1559,1555,1559,1555,30
|
|
20240912,134000,22580508,1559,1559,1559,1559,0
|
|
20240912,133900,22580508,1559,1559,1559,1559,0
|
|
20240912,133800,22580508,1559,1559,1559,1559,0
|
|
20240912,133700,22580508,1559,1559,1559,1559,0
|
|
20240912,133600,22580508,1559,1559,1559,1559,0
|
|
20240912,133500,22580508,1559,1559,1559,1559,0
|
|
20240912,133400,22580508,1559,1559,1559,1559,0
|
|
20240912,133300,22580508,1559,1559,1559,1559,0
|
|
20240912,133200,22580508,1559,1559,1559,1559,0
|
|
20240912,133100,22580508,1559,1559,1559,1559,0
|
|
20240912,133000,22580508,1559,1559,1559,1559,0
|
|
20240912,132900,22580508,1559,1555,1559,1555,2
|
|
20240912,132800,22577394,1555,1555,1555,1555,0
|
|
20240912,132700,22577394,1555,1555,1555,1555,0
|
|
20240912,132600,22577394,1555,1557,1557,1551,3942
|
|
20240912,132500,16453594,1558,1558,1558,1558,100
|
|
20240912,132400,16297794,1557,1557,1557,1557,81
|
|
20240912,132300,16171677,1557,1557,1557,1557,0
|
|
20240912,132200,16171677,1557,1557,1557,1557,0
|
|
20240912,132100,16171677,1557,1557,1557,1557,0
|
|
20240912,132000,16171677,1557,1557,1557,1557,0
|
|
20240912,131900,16171677,1557,1557,1557,1557,0
|
|
20240912,131800,16171677,1557,1557,1557,1557,0
|
|
20240912,131700,16171677,1557,1557,1557,1557,0
|
|
20240912,131600,16171677,1557,1557,1557,1557,0
|
|
20240912,131500,16171677,1557,1557,1557,1557,0
|
|
20240912,131400,16171677,1557,1557,1557,1557,0
|
|
20240912,131300,16171677,1557,1557,1557,1557,0
|
|
20240912,131200,16171677,1557,1557,1557,1557,0
|
|
20240912,131100,16171677,1557,1557,1557,1557,19
|
|
20240912,131000,16142094,1556,1556,1556,1556,0
|
|
20240912,130900,16142094,1556,1556,1556,1556,0
|
|
20240912,130800,16142094,1556,1556,1556,1556,0
|
|
20240912,130700,16142094,1556,1556,1556,1556,0
|
|
20240912,130600,16142094,1556,1556,1556,1556,0
|
|
20240912,130500,16142094,1556,1556,1556,1556,0
|
|
20240912,130400,16142094,1556,1556,1556,1556,0
|
|
20240912,130300,16142094,1556,1556,1556,1556,0
|
|
20240912,130200,16142094,1556,1556,1556,1556,0
|
|
20240912,130100,16142094,1556,1556,1556,1556,0
|
|
20240912,130000,16142094,1556,1556,1556,1556,119
|
|
20240912,125900,15956930,1557,1557,1557,1557,31
|
|
20240912,125800,15908663,1556,1556,1556,1556,12
|
|
20240912,125700,15889991,1555,1555,1555,1555,0
|
|
20240912,125600,15889991,1555,1555,1555,1555,0
|
|
20240912,125500,15889991,1555,1555,1555,1555,0
|
|
20240912,125400,15889991,1555,1555,1555,1555,49
|
|
20240912,125300,15813796,1555,1555,1555,1555,0
|
|
20240912,125200,15813796,1555,1553,1555,1553,251
|
|
20240912,125100,15423493,1553,1553,1553,1553,0
|
|
20240912,125000,15423493,1553,1553,1553,1553,0
|
|
20240912,124900,15423493,1553,1553,1553,1553,0
|
|
20240912,124800,15423493,1553,1553,1553,1553,0
|
|
20240912,124700,15423493,1553,1553,1553,1553,0
|
|
20240912,124600,15423493,1553,1553,1553,1553,0
|
|
20240912,124500,15423493,1553,1553,1553,1553,0
|
|
20240912,124400,15423493,1553,1553,1553,1553,0
|
|
20240912,124300,15423493,1553,1553,1553,1553,0
|
|
20240912,124200,15423493,1553,1553,1553,1553,0
|
|
20240912,124100,15423493,1553,1553,1553,1553,0
|
|
20240912,124000,15423493,1553,1553,1553,1553,0
|
|
20240912,123900,15423493,1553,1553,1553,1553,0
|
|
20240912,123800,15423493,1553,1553,1553,1553,0
|
|
20240912,123700,15423493,1553,1553,1553,1553,0
|
|
20240912,123600,15423493,1553,1553,1553,1553,0
|
|
20240912,123500,15423493,1553,1553,1553,1553,0
|
|
20240912,123400,15423493,1553,1553,1553,1553,0
|
|
20240912,123300,15423493,1553,1553,1553,1553,0
|
|
20240912,123200,15423493,1553,1553,1553,1553,0
|
|
20240912,123100,15423493,1553,1553,1553,1553,0
|
|
20240912,123000,15423493,1553,1553,1553,1553,0
|
|
20240912,122900,15423493,1553,1553,1553,1553,0
|
|
20240912,122800,15423493,1553,1553,1553,1553,0
|
|
20240912,122700,15423493,1553,1553,1553,1553,0
|
|
20240912,122600,15423493,1553,1553,1553,1553,0
|
|
20240912,122500,15423493,1553,1553,1553,1553,0
|
|
20240912,122400,15423493,1553,1553,1553,1553,0
|
|
20240912,122300,15423493,1553,1553,1553,1553,0
|
|
20240912,122200,15423493,1553,1553,1553,1553,0
|
|
20240912,122100,15423493,1553,1553,1553,1553,0
|
|
20240912,122000,15423493,1553,1553,1553,1553,161
|
|
20240912,121900,15173460,1553,1553,1553,1553,91
|
|
20240912,121800,15032137,1555,1555,1555,1555,0
|
|
20240912,121700,15032137,1555,1555,1555,1555,0
|
|
20240912,121600,15032137,1555,1555,1555,1555,0
|
|
20240912,121500,15032137,1555,1555,1555,1555,0
|
|
20240912,121400,15032137,1555,1555,1555,1555,0
|
|
20240912,121300,15032137,1555,1555,1555,1555,0
|
|
20240912,121200,15032137,1555,1555,1555,1555,0
|
|
20240912,121100,15032137,1555,1555,1555,1555,0
|
|
20240912,121000,15032137,1555,1555,1555,1555,0
|
|
20240912,120900,15032137,1555,1555,1555,1555,0
|
|
20240912,120800,15032137,1555,1555,1555,1555,0
|
|
20240912,120700,15032137,1555,1555,1555,1555,0
|
|
20240912,120600,15032137,1555,1555,1555,1555,0
|
|
20240912,120500,15032137,1555,1555,1555,1555,0
|
|
20240912,120400,15032137,1555,1555,1555,1555,0
|
|
20240912,120300,15032137,1555,1555,1555,1555,0
|
|
20240912,120200,15032137,1555,1555,1555,1555,0
|
|
20240912,120100,15032137,1555,1555,1555,1555,0
|
|
20240912,120000,15032137,1555,1555,1555,1555,1
|
|
20240912,115900,15030582,1562,1553,1562,1553,208
|
|
20240912,115800,14705797,1553,1553,1553,1553,0
|
|
20240912,115700,14705797,1553,1553,1553,1553,0
|
|
20240912,115600,14705797,1553,1553,1553,1553,0
|
|
20240912,115500,14705797,1553,1553,1553,1553,0
|
|
20240912,115400,14705797,1553,1553,1553,1553,0
|
|
20240912,115300,14705797,1553,1553,1553,1553,0
|
|
20240912,115200,14705797,1553,1553,1553,1553,0
|
|
20240912,115100,14705797,1553,1553,1553,1553,0
|
|
20240912,115000,14705797,1553,1553,1553,1553,0
|
|
20240912,114900,14705797,1553,1553,1553,1553,0
|
|
20240912,114800,14705797,1553,1553,1553,1553,0
|
|
20240912,114700,14705797,1553,1553,1553,1553,1
|
|
20240912,114600,14704244,1552,1552,1552,1552,0
|
|
20240912,114500,14704244,1552,1552,1552,1552,0
|
|
20240912,114400,14704244,1552,1552,1552,1552,0
|
|
20240912,114300,14704244,1552,1552,1552,1552,0
|
|
20240912,114200,14704244,1552,1552,1552,1552,0
|
|
20240912,114100,14704244,1552,1552,1554,1552,1016
|
|
20240912,114000,13127382,1551,1551,1551,1551,7
|
|
20240912,113900,13116525,1556,1556,1556,1556,0
|
|
20240912,113800,13116525,1556,1556,1556,1556,0
|
|
20240912,113700,13116525,1556,1556,1556,1556,0
|
|
20240912,113600,13116525,1556,1556,1556,1556,0
|
|
20240912,113500,13116525,1556,1557,1558,1556,676
|
|
20240912,113400,12064630,1555,1555,1555,1555,0
|
|
20240912,113300,12064630,1555,1555,1555,1555,0
|
|
20240912,113200,12064630,1555,1560,1561,1555,657
|
|
20240912,113100,11041018,1560,1558,1560,1558,11
|
|
20240912,113000,11023864,1558,1558,1558,1558,8
|
|
20240912,112900,11011400,1557,1557,1557,1557,645
|
|
20240912,112800,10007135,1556,1552,1556,1552,12
|
|
20240912,112700,9988479,1551,1551,1551,1551,424
|
|
20240912,112600,9330855,1551,1551,1551,1551,0
|
|
20240912,112500,9330855,1551,1551,1551,1551,0
|
|
20240912,112400,9330855,1551,1551,1551,1551,10
|
|
20240912,112300,9315345,1551,1551,1551,1551,0
|
|
20240912,112200,9315345,1551,1551,1551,1551,0
|
|
20240912,112100,9315345,1551,1551,1551,1551,0
|
|
20240912,112000,9315345,1551,1551,1551,1551,0
|
|
20240912,111900,9315345,1551,1551,1551,1551,0
|
|
20240912,111800,9315345,1551,1551,1551,1551,0
|
|
20240912,111700,9315345,1551,1551,1551,1551,0
|
|
20240912,111600,9315345,1551,1551,1551,1551,0
|
|
20240912,111500,9315345,1551,1551,1551,1551,0
|
|
20240912,111400,9315345,1551,1551,1551,1551,0
|
|
20240912,111300,9315345,1551,1551,1551,1551,0
|
|
20240912,111200,9315345,1551,1551,1551,1551,0
|
|
20240912,111100,9315345,1551,1551,1551,1551,0
|
|
20240912,111000,9315345,1551,1551,1551,1551,0
|
|
20240912,110900,9315345,1551,1551,1551,1551,0
|
|
20240912,110800,9315345,1551,1551,1551,1551,0
|
|
20240912,110700,9315345,1551,1551,1551,1551,0
|
|
20240912,110600,9315345,1551,1551,1551,1551,0
|
|
20240912,110500,9315345,1551,1551,1551,1551,0
|
|
20240912,110400,9315345,1551,1551,1551,1551,0
|
|
20240912,110300,9315345,1551,1551,1551,1551,0
|
|
20240912,110200,9315345,1551,1551,1551,1551,0
|
|
20240912,110100,9315345,1551,1551,1551,1551,0
|
|
20240912,110000,9315345,1551,1551,1551,1551,0
|
|
20240912,105900,9315345,1551,1551,1551,1551,0
|
|
20240912,105800,9315345,1551,1551,1551,1551,0
|
|
20240912,105700,9315345,1551,1551,1551,1551,0
|
|
20240912,105600,9315345,1551,1551,1551,1551,0
|
|
20240912,105500,9315345,1551,1551,1551,1551,0
|
|
20240912,105400,9315345,1551,1551,1551,1551,0
|
|
20240912,105300,9315345,1551,1551,1551,1551,0
|
|
20240912,105200,9315345,1551,1551,1551,1551,0
|
|
20240912,105100,9315345,1551,1551,1551,1551,0
|
|
20240912,105000,9315345,1551,1551,1551,1551,0
|
|
20240912,104900,9315345,1551,1551,1551,1551,0
|
|
20240912,104800,9315345,1551,1551,1551,1551,0
|
|
20240912,104700,9315345,1551,1551,1551,1551,0
|
|
20240912,104600,9315345,1551,1551,1551,1551,0
|
|
20240912,104500,9315345,1551,1551,1551,1551,0
|
|
20240912,104400,9315345,1551,1551,1551,1551,0
|
|
20240912,104300,9315345,1551,1551,1551,1551,0
|
|
20240912,104200,9315345,1551,1551,1551,1551,0
|
|
20240912,104100,9315345,1551,1551,1551,1551,0
|
|
20240912,104000,9315345,1551,1551,1551,1551,0
|
|
20240912,103900,9315345,1551,1551,1551,1551,0
|
|
20240912,103800,9315345,1551,1551,1551,1551,0
|
|
20240912,103700,9315345,1551,1551,1551,1551,0
|
|
20240912,103600,9315345,1551,1551,1551,1551,0
|
|
20240912,103500,9315345,1551,1551,1551,1551,0
|
|
20240912,103400,9315345,1551,1549,1551,1549,157
|
|
20240912,103300,9071858,1551,1551,1551,1551,0
|
|
20240912,103200,9071858,1551,1551,1551,1551,0
|
|
20240912,103100,9071858,1551,1551,1551,1551,0
|
|
20240912,103000,9071858,1551,1551,1551,1551,0
|
|
20240912,102900,9071858,1551,1551,1551,1551,0
|
|
20240912,102800,9071858,1551,1551,1551,1551,0
|
|
20240912,102700,9071858,1551,1551,1551,1551,0
|
|
20240912,102600,9071858,1551,1551,1551,1551,0
|
|
20240912,102500,9071858,1551,1551,1551,1551,0
|
|
20240912,102400,9071858,1551,1551,1551,1551,0
|
|
20240912,102300,9071858,1551,1551,1551,1551,0
|
|
20240912,102200,9071858,1551,1551,1551,1551,0
|
|
20240912,102100,9071858,1551,1551,1551,1551,0
|
|
20240912,102000,9071858,1551,1551,1551,1551,0
|
|
20240912,101900,9071858,1551,1551,1551,1551,0
|
|
20240912,101800,9071858,1551,1551,1551,1551,0
|
|
20240912,101700,9071858,1551,1551,1551,1551,0
|
|
20240912,101600,9071858,1551,1551,1551,1551,0
|
|
20240912,101500,9071858,1551,1551,1551,1551,0
|
|
20240912,101400,9071858,1551,1551,1551,1551,0
|
|
20240912,101300,9071858,1551,1551,1551,1551,0
|
|
20240912,101200,9071858,1551,1551,1551,1551,0
|
|
20240912,101100,9071858,1551,1551,1551,1551,0
|
|
20240912,101000,9071858,1551,1551,1551,1551,0
|
|
20240912,100900,9071858,1551,1551,1551,1551,0
|
|
20240912,100800,9071858,1551,1551,1551,1551,0
|
|
20240912,100700,9071858,1551,1551,1551,1551,0
|
|
20240912,100600,9071858,1551,1551,1551,1551,0
|
|
20240912,100500,9071858,1551,1551,1551,1551,0
|
|
20240912,100400,9071858,1551,1551,1551,1551,0
|
|
20240912,100300,9071858,1551,1552,1552,1550,716
|
|
20240912,100200,7961989,1552,1552,1552,1552,1
|
|
20240912,100100,7960437,1553,1553,1553,1553,0
|
|
20240912,100000,7960437,1553,1553,1553,1553,0
|
|
20240912,095900,7960437,1553,1553,1553,1553,0
|
|
20240912,095800,7960437,1553,1553,1553,1553,0
|
|
20240912,095700,7960437,1553,1553,1553,1553,0
|
|
20240912,095600,7960437,1553,1553,1553,1553,0
|
|
20240912,095500,7960437,1553,1553,1553,1553,0
|
|
20240912,095400,7960437,1553,1553,1553,1553,0
|
|
20240912,095300,7960437,1553,1553,1553,1553,5
|
|
20240912,095200,7952672,1556,1556,1556,1556,0
|
|
20240912,095100,7952672,1556,1556,1556,1556,0
|
|
20240912,095000,7952672,1556,1556,1556,1556,0
|
|
20240912,094900,7952672,1556,1556,1556,1556,0
|
|
20240912,094800,7952672,1556,1556,1556,1556,0
|
|
20240912,094700,7952672,1556,1556,1556,1556,0
|
|
20240912,094600,7952672,1556,1556,1556,1556,0
|
|
20240912,094500,7952672,1556,1556,1556,1556,0
|
|
20240912,094400,7952672,1556,1556,1556,1556,10
|
|
20240912,094300,7937112,1563,1563,1563,1563,0
|
|
20240912,094200,7937112,1563,1563,1563,1563,0
|
|
20240912,094100,7937112,1563,1563,1563,1563,0
|
|
20240912,094000,7937112,1563,1563,1563,1563,0
|
|
20240912,093900,7937112,1563,1556,1563,1556,10
|
|
20240912,093800,7921489,1556,1556,1556,1556,1
|
|
20240912,093700,7919933,1564,1551,1564,1551,388
|
|
20240912,093600,7313664,1551,1551,1551,1551,0
|
|
20240912,093500,7313664,1551,1547,1551,1544,3758
|
|
20240912,093400,1489481,1547,1542,1547,1542,392
|
|
20240912,093300,883527,1541,1541,1541,1541,0
|
|
20240912,093200,883527,1541,1541,1541,1541,11
|
|
20240912,093100,866576,1541,1541,1541,1541,0
|
|
20240912,093000,866576,1541,1541,1541,1541,0
|
|
20240912,092900,866576,1541,1541,1541,1541,0
|
|
20240912,092800,866576,1541,1541,1541,1541,0
|
|
20240912,092700,866576,1541,1541,1541,1541,0
|
|
20240912,092600,866576,1541,1541,1541,1541,0
|
|
20240912,092500,866576,1541,1541,1541,1541,1
|
|
20240912,092400,865035,1540,1540,1540,1540,0
|
|
20240912,092300,865035,1540,1540,1540,1540,0
|
|
20240912,092200,865035,1540,1540,1540,1540,10
|
|
20240912,092100,849635,1538,1538,1538,1538,0
|
|
20240912,092000,849635,1538,1538,1538,1538,49
|
|
20240912,091900,774273,1534,1534,1534,1534,0
|
|
20240912,091800,774273,1534,1535,1535,1534,10
|
|
20240912,091700,758927,1535,1535,1535,1535,0
|
|
20240912,091600,758927,1535,1535,1535,1535,0
|
|
20240912,091500,758927,1535,1535,1535,1535,6
|
|
20240912,091400,749717,1534,1534,1534,1534,0
|
|
20240912,091300,749717,1534,1534,1534,1534,0
|
|
20240912,091200,749717,1534,1534,1534,1534,0
|
|
20240912,091100,749717,1534,1534,1534,1534,0
|
|
20240912,091000,749717,1534,1534,1534,1534,0
|
|
20240912,090900,749717,1534,1534,1534,1534,0
|
|
20240912,090800,749717,1534,1534,1534,1534,12
|
|
20240912,090700,731309,1532,1534,1534,1532,389
|
|
20240912,090600,135061,1534,1534,1534,1534,10
|
|
20240912,090500,119721,1534,1534,1534,1534,2
|
|
20240912,090400,116653,1535,1535,1535,1535,68
|
|
20240912,090300,12273,1535,1535,1535,1535,1
|
|
20240912,090200,10738,1534,1534,1534,1534,0
|
|
20240912,090100,10738,1534,1534,1534,1534,2
|
|
20240912,090000,7670,1534,1534,1534,1534,5
|