628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,192500,47073848,1589,1589,1589,1589,376
|
|
20240923,192400,47073848,1589,1589,1589,1589,0
|
|
20240923,192300,47073848,1589,1589,1589,1589,0
|
|
20240923,192200,47073848,1589,1589,1589,1589,0
|
|
20240923,192100,47073848,1589,1589,1589,1589,0
|
|
20240923,192000,47073848,1589,1589,1589,1589,0
|
|
20240923,191900,47073848,1589,1589,1589,1589,0
|
|
20240923,191800,47073848,1589,1589,1589,1589,0
|
|
20240923,191700,47073848,1589,1589,1589,1589,0
|
|
20240923,191600,47073848,1589,1589,1589,1589,0
|
|
20240923,191500,47073848,1589,1589,1589,1589,0
|
|
20240923,191400,47073848,1589,1589,1589,1589,0
|
|
20240923,191300,47073848,1589,1589,1589,1589,0
|
|
20240923,191200,47073848,1589,1589,1589,1589,0
|
|
20240923,191100,47073848,1589,1589,1589,1589,0
|
|
20240923,191000,47073848,1589,1589,1589,1589,0
|
|
20240923,190900,47073848,1589,1589,1589,1589,0
|
|
20240923,190800,47073848,1589,1589,1589,1589,0
|
|
20240923,190700,47073848,1589,1589,1589,1589,0
|
|
20240923,190600,47073848,1589,1589,1589,1589,0
|
|
20240923,190500,47073848,1589,1589,1589,1589,0
|
|
20240923,190400,47073848,1589,1589,1589,1589,0
|
|
20240923,190300,47073848,1589,1589,1589,1589,0
|
|
20240923,190200,47073848,1589,1589,1589,1589,0
|
|
20240923,190100,47073848,1589,1589,1589,1589,0
|
|
20240923,190000,47073848,1589,1589,1589,1589,0
|
|
20240923,185900,47073848,1589,1589,1589,1589,0
|
|
20240923,185800,47073848,1589,1589,1589,1589,0
|
|
20240923,185700,47073848,1589,1589,1589,1589,0
|
|
20240923,185600,47073848,1589,1589,1589,1589,0
|
|
20240923,185500,47073848,1589,1589,1589,1589,376
|
|
20240923,185400,47073848,1589,1589,1589,1589,0
|
|
20240923,185300,47073848,1589,1589,1589,1589,0
|
|
20240923,185200,47073848,1589,1589,1589,1589,0
|
|
20240923,185100,47073848,1589,1589,1589,1589,0
|
|
20240923,185000,47073848,1589,1589,1589,1589,0
|
|
20240923,184900,47073848,1589,1589,1589,1589,0
|
|
20240923,184800,47073848,1589,1589,1589,1589,0
|
|
20240923,184700,47073848,1589,1589,1589,1589,0
|
|
20240923,184600,47073848,1589,1589,1589,1589,0
|
|
20240923,184500,47073848,1589,1589,1589,1589,0
|
|
20240923,184400,47073848,1589,1589,1589,1589,0
|
|
20240923,184300,47073848,1589,1589,1589,1589,0
|
|
20240923,184200,47073848,1589,1589,1589,1589,0
|
|
20240923,184100,47073848,1589,1589,1589,1589,0
|
|
20240923,184000,47073848,1589,1589,1589,1589,0
|
|
20240923,183900,47073848,1589,1589,1589,1589,0
|
|
20240923,183800,47073848,1589,1589,1589,1589,0
|
|
20240923,183700,47073848,1589,1589,1589,1589,0
|
|
20240923,183600,47073848,1589,1589,1589,1589,0
|
|
20240923,183500,47073848,1589,1589,1589,1589,0
|
|
20240923,183400,47073848,1589,1589,1589,1589,0
|
|
20240923,183300,47073848,1589,1589,1589,1589,0
|
|
20240923,183200,47073848,1589,1589,1589,1589,0
|
|
20240923,183100,47073848,1589,1589,1589,1589,0
|
|
20240923,183000,47073848,1589,1589,1589,1589,0
|
|
20240923,182900,47073848,1589,1589,1589,1589,0
|
|
20240923,182800,47073848,1589,1589,1589,1589,0
|
|
20240923,182700,47073848,1589,1589,1589,1589,0
|
|
20240923,182600,47073848,1589,1589,1589,1589,0
|
|
20240923,182500,47073848,1589,1589,1589,1589,376
|
|
20240923,182400,47073848,1589,1589,1589,1589,0
|
|
20240923,182300,47073848,1589,1589,1589,1589,0
|
|
20240923,182200,47073848,1589,1589,1589,1589,0
|
|
20240923,182100,47073848,1589,1589,1589,1589,0
|
|
20240923,182000,47073848,1589,1589,1589,1589,0
|
|
20240923,181900,47073848,1589,1589,1589,1589,0
|
|
20240923,181800,47073848,1589,1589,1589,1589,0
|
|
20240923,181700,47073848,1589,1589,1589,1589,0
|
|
20240923,181600,47073848,1589,1589,1589,1589,0
|
|
20240923,181500,47073848,1589,1589,1589,1589,0
|
|
20240923,181400,47073848,1589,1589,1589,1589,0
|
|
20240923,181300,47073848,1589,1589,1589,1589,0
|
|
20240923,181200,47073848,1589,1589,1589,1589,0
|
|
20240923,181100,47073848,1589,1589,1589,1589,0
|
|
20240923,181000,47073848,1589,1589,1589,1589,0
|
|
20240923,180900,47073848,1589,1589,1589,1589,0
|
|
20240923,180800,47073848,1589,1589,1589,1589,0
|
|
20240923,180700,47073848,1589,1589,1589,1589,0
|
|
20240923,180600,47073848,1589,1589,1589,1589,0
|
|
20240923,180500,47073848,1589,1589,1589,1589,0
|
|
20240923,180400,47073848,1589,1589,1589,1589,0
|
|
20240923,180300,47073848,1589,1589,1589,1589,0
|
|
20240923,180200,47073848,1589,1589,1589,1589,0
|
|
20240923,180100,47073848,1589,1589,1589,1589,0
|
|
20240923,180000,47073848,1589,1589,1589,1589,0
|
|
20240923,175900,47073848,1589,1589,1589,1589,0
|
|
20240923,175800,47073848,1589,1589,1589,1589,0
|
|
20240923,175700,47073848,1589,1589,1589,1589,0
|
|
20240923,175600,47073848,1589,1589,1589,1589,0
|
|
20240923,175500,47073848,1589,1589,1589,1589,376
|
|
20240923,175400,47073848,1589,1589,1589,1589,0
|
|
20240923,175300,47073848,1589,1589,1589,1589,0
|
|
20240923,175200,47073848,1589,1589,1589,1589,0
|
|
20240923,175100,47073848,1589,1589,1589,1589,0
|
|
20240923,175000,47073848,1589,1589,1589,1589,0
|
|
20240923,174900,47073848,1589,1589,1589,1589,0
|
|
20240923,174800,47073848,1589,1589,1589,1589,0
|
|
20240923,174700,47073848,1589,1589,1589,1589,0
|
|
20240923,174600,47073848,1589,1589,1589,1589,0
|
|
20240923,174500,47073848,1589,1589,1589,1589,0
|
|
20240923,174400,47073848,1589,1589,1589,1589,0
|
|
20240923,174300,47073848,1589,1589,1589,1589,0
|
|
20240923,174200,47073848,1589,1589,1589,1589,0
|
|
20240923,174100,47073848,1589,1589,1589,1589,0
|
|
20240923,174000,47073848,1589,1589,1589,1589,0
|
|
20240923,173900,47073848,1589,1589,1589,1589,0
|
|
20240923,173800,47073848,1589,1589,1589,1589,0
|
|
20240923,173700,47073848,1589,1589,1589,1589,0
|
|
20240923,173600,47073848,1589,1589,1589,1589,0
|
|
20240923,173500,47073848,1589,1589,1589,1589,0
|
|
20240923,173400,47073848,1589,1589,1589,1589,0
|
|
20240923,173300,47073848,1589,1589,1589,1589,0
|
|
20240923,173200,47073848,1589,1589,1589,1589,0
|
|
20240923,173100,47073848,1589,1589,1589,1589,0
|
|
20240923,173000,47073848,1589,1589,1589,1589,0
|
|
20240923,172900,47073848,1589,1589,1589,1589,0
|
|
20240923,172800,47073848,1589,1589,1589,1589,0
|
|
20240923,172700,47073848,1589,1589,1589,1589,0
|
|
20240923,172600,47073848,1589,1589,1589,1589,0
|
|
20240923,172500,47073848,1589,1589,1589,1589,376
|
|
20240923,172400,47073848,1589,1589,1589,1589,0
|
|
20240923,172300,47073848,1589,1589,1589,1589,0
|
|
20240923,172200,47073848,1589,1589,1589,1589,0
|
|
20240923,172100,47073848,1589,1589,1589,1589,0
|
|
20240923,172000,47073848,1589,1589,1589,1589,0
|
|
20240923,171900,47073848,1589,1589,1589,1589,0
|
|
20240923,171800,47073848,1589,1589,1589,1589,0
|
|
20240923,171700,47073848,1589,1589,1589,1589,0
|
|
20240923,171600,47073848,1589,1589,1589,1589,0
|
|
20240923,171500,47073848,1589,1589,1589,1589,0
|
|
20240923,171400,47073848,1589,1589,1589,1589,0
|
|
20240923,171300,47073848,1589,1589,1589,1589,0
|
|
20240923,171200,47073848,1589,1589,1589,1589,0
|
|
20240923,171100,47073848,1589,1589,1589,1589,0
|
|
20240923,171000,47073848,1589,1589,1589,1589,0
|
|
20240923,170900,47073848,1589,1589,1589,1589,0
|
|
20240923,170800,47073848,1589,1589,1589,1589,0
|
|
20240923,170700,47073848,1589,1589,1589,1589,0
|
|
20240923,170600,47073848,1589,1589,1589,1589,0
|
|
20240923,170500,47073848,1589,1589,1589,1589,0
|
|
20240923,170400,47073848,1589,1589,1589,1589,0
|
|
20240923,170300,47073848,1589,1589,1589,1589,0
|
|
20240923,170200,47073848,1589,1589,1589,1589,0
|
|
20240923,170100,47073848,1589,1589,1589,1589,0
|
|
20240923,170000,47073848,1589,1589,1589,1589,0
|
|
20240923,165900,47073848,1589,1589,1589,1589,0
|
|
20240923,165800,47073848,1589,1589,1589,1589,0
|
|
20240923,165700,47073848,1589,1589,1589,1589,0
|
|
20240923,165600,47073848,1589,1589,1589,1589,0
|
|
20240923,165500,47073848,1589,1589,1589,1589,376
|
|
20240923,165400,47073848,1589,1589,1589,1589,0
|
|
20240923,165300,47073848,1589,1589,1589,1589,0
|
|
20240923,165200,47073848,1589,1589,1589,1589,0
|
|
20240923,165100,47073848,1589,1589,1589,1589,0
|
|
20240923,165000,47073848,1589,1589,1589,1589,0
|
|
20240923,164900,47073848,1589,1589,1589,1589,0
|
|
20240923,164800,47073848,1589,1589,1589,1589,0
|
|
20240923,164700,47073848,1589,1589,1589,1589,0
|
|
20240923,164600,47073848,1589,1589,1589,1589,0
|
|
20240923,164500,47073848,1589,1589,1589,1589,0
|
|
20240923,164400,47073848,1589,1589,1589,1589,0
|
|
20240923,164300,47073848,1589,1589,1589,1589,0
|
|
20240923,164200,47073848,1589,1589,1589,1589,0
|
|
20240923,164100,47073848,1589,1589,1589,1589,0
|
|
20240923,164000,47073848,1589,1589,1589,1589,0
|
|
20240923,163900,47073848,1589,1589,1589,1589,0
|
|
20240923,163800,47073848,1589,1589,1589,1589,0
|
|
20240923,163700,47073848,1589,1589,1589,1589,0
|
|
20240923,163600,47073848,1589,1589,1589,1589,0
|
|
20240923,163500,47073848,1589,1589,1589,1589,0
|
|
20240923,163400,47073848,1589,1589,1589,1589,0
|
|
20240923,163300,47073848,1589,1589,1589,1589,0
|
|
20240923,163200,47073848,1589,1589,1589,1589,0
|
|
20240923,163100,47073848,1589,1589,1589,1589,0
|
|
20240923,163000,47073848,1589,1589,1589,1589,0
|
|
20240923,162900,47073848,1589,1589,1589,1589,0
|
|
20240923,162800,47073848,1589,1589,1589,1589,0
|
|
20240923,162700,47073848,1589,1589,1589,1589,0
|
|
20240923,162600,47073848,1589,1589,1589,1589,0
|
|
20240923,162500,47073848,1589,1589,1589,1589,376
|
|
20240923,162400,47073848,1589,1589,1589,1589,0
|
|
20240923,162300,47073848,1589,1589,1589,1589,0
|
|
20240923,162200,47073848,1589,1589,1589,1589,0
|
|
20240923,162100,47073848,1589,1589,1589,1589,0
|
|
20240923,162000,47073848,1589,1589,1589,1589,0
|
|
20240923,161900,47073848,1589,1589,1589,1589,0
|
|
20240923,161800,47073848,1589,1589,1589,1589,0
|
|
20240923,161700,47073848,1589,1589,1589,1589,0
|
|
20240923,161600,47073848,1589,1589,1589,1589,0
|
|
20240923,161500,47073848,1589,1589,1589,1589,0
|
|
20240923,161400,47073848,1589,1589,1589,1589,0
|
|
20240923,161300,47073848,1589,1589,1589,1589,0
|
|
20240923,161200,47073848,1589,1589,1589,1589,0
|
|
20240923,161100,47073848,1589,1589,1589,1589,0
|
|
20240923,161000,47073848,1589,1589,1589,1589,0
|
|
20240923,160900,47073848,1589,1589,1589,1589,0
|
|
20240923,160800,47073848,1589,1589,1589,1589,0
|
|
20240923,160700,47073848,1589,1589,1589,1589,0
|
|
20240923,160600,47073848,1589,1589,1589,1589,0
|
|
20240923,160500,47073848,1589,1589,1589,1589,0
|
|
20240923,160400,47073848,1589,1589,1589,1589,0
|
|
20240923,160300,47073848,1589,1589,1589,1589,0
|
|
20240923,160200,47073848,1589,1589,1589,1589,0
|
|
20240923,160100,47073848,1589,1589,1589,1589,0
|
|
20240923,160000,47073848,1589,1589,1589,1589,0
|
|
20240923,155900,47073848,1589,1589,1589,1589,0
|
|
20240923,155800,47073848,1589,1589,1589,1589,0
|
|
20240923,155700,47073848,1589,1589,1589,1589,0
|
|
20240923,155600,47073848,1589,1589,1589,1589,0
|
|
20240923,155500,47073848,1589,1589,1589,1589,376
|
|
20240923,155400,47073848,1589,1589,1589,1589,0
|
|
20240923,155300,47073848,1589,1589,1589,1589,0
|
|
20240923,155200,47073848,1589,1589,1589,1589,0
|
|
20240923,155100,47073848,1589,1589,1589,1589,0
|
|
20240923,155000,47073848,1589,1589,1589,1589,0
|
|
20240923,154900,47073848,1589,1589,1589,1589,0
|
|
20240923,154800,47073848,1589,1589,1589,1589,0
|
|
20240923,154700,47073848,1589,1589,1589,1589,0
|
|
20240923,154600,47073848,1589,1589,1589,1589,0
|
|
20240923,154500,47073848,1589,1589,1589,1589,0
|
|
20240923,154400,47073848,1589,1589,1589,1589,0
|
|
20240923,154300,47073848,1589,1589,1589,1589,0
|
|
20240923,154200,47073848,1589,1589,1589,1589,0
|
|
20240923,154100,47073848,1589,1589,1589,1589,0
|
|
20240923,154000,47073848,1589,1589,1589,1589,0
|
|
20240923,153900,47073848,1589,1589,1589,1589,0
|
|
20240923,153800,47073848,1589,1589,1589,1589,0
|
|
20240923,153700,47073848,1589,1589,1589,1589,0
|
|
20240923,153600,47073848,1589,1589,1589,1589,0
|
|
20240923,153500,47073848,1589,1589,1589,1589,0
|
|
20240923,153400,47073848,1589,1589,1589,1589,0
|
|
20240923,153300,47073848,1589,1589,1589,1589,0
|
|
20240923,153200,47073848,1589,1589,1589,1589,0
|
|
20240923,153100,47073848,1589,1589,1589,1589,0
|
|
20240923,153000,47073848,1589,1589,1589,1589,376
|
|
20240923,152900,46476384,1594,1594,1594,1594,0
|
|
20240923,152800,46476384,1594,1594,1594,1594,0
|
|
20240923,152700,46476384,1594,1594,1594,1594,0
|
|
20240923,152600,46476384,1594,1594,1594,1594,0
|
|
20240923,152500,46476384,1594,1594,1594,1594,0
|
|
20240923,152400,46476384,1594,1594,1594,1594,0
|
|
20240923,152300,46476384,1594,1594,1594,1594,0
|
|
20240923,152200,46476384,1594,1594,1594,1594,0
|
|
20240923,152100,46476384,1594,1594,1594,1594,0
|
|
20240923,152000,46476384,1594,1594,1594,1594,0
|
|
20240923,151900,46476384,1594,1594,1594,1594,1
|
|
20240923,151800,46474790,1588,1588,1588,1588,0
|
|
20240923,151700,46474790,1588,1590,1590,1588,1906
|
|
20240923,151600,43446262,1590,1590,1590,1590,0
|
|
20240923,151500,43446262,1590,1590,1590,1590,0
|
|
20240923,151400,43446262,1590,1590,1590,1590,0
|
|
20240923,151300,43446262,1590,1590,1590,1590,0
|
|
20240923,151200,43446262,1590,1590,1590,1590,0
|
|
20240923,151100,43446262,1590,1590,1590,1590,5
|
|
20240923,151000,43438312,1590,1590,1590,1590,0
|
|
20240923,150900,43438312,1590,1590,1590,1590,0
|
|
20240923,150800,43438312,1590,1590,1590,1590,0
|
|
20240923,150700,43438312,1590,1590,1590,1590,0
|
|
20240923,150600,43438312,1590,1590,1590,1590,0
|
|
20240923,150500,43438312,1590,1590,1590,1590,0
|
|
20240923,150400,43438312,1590,1590,1590,1590,204
|
|
20240923,150300,43113952,1590,1590,1590,1590,1
|
|
20240923,150200,43112362,1590,1596,1596,1590,2792
|
|
20240923,150100,38664104,1596,1596,1596,1596,1
|
|
20240923,150000,38662508,1598,1598,1598,1598,1
|
|
20240923,145900,38660910,1596,1596,1596,1596,0
|
|
20240923,145800,38660910,1596,1596,1596,1596,0
|
|
20240923,145700,38660910,1596,1596,1596,1596,0
|
|
20240923,145600,38660910,1596,1596,1596,1596,1
|
|
20240923,145500,38659314,1596,1596,1596,1596,0
|
|
20240923,145400,38659314,1596,1596,1596,1596,0
|
|
20240923,145300,38659314,1596,1596,1596,1596,0
|
|
20240923,145200,38659314,1596,1596,1596,1596,31
|
|
20240923,145100,38609838,1596,1596,1596,1596,1
|
|
20240923,145000,38608242,1597,1597,1597,1597,0
|
|
20240923,144900,38608242,1597,1597,1597,1597,0
|
|
20240923,144800,38608242,1597,1598,1598,1597,301
|
|
20240923,144700,38127245,1597,1598,1598,1597,7
|
|
20240923,144600,38116060,1597,1597,1597,1597,0
|
|
20240923,144500,38116060,1597,1597,1597,1597,0
|
|
20240923,144400,38116060,1597,1597,1597,1597,0
|
|
20240923,144300,38116060,1597,1597,1597,1597,0
|
|
20240923,144200,38116060,1597,1597,1597,1597,0
|
|
20240923,144100,38116060,1597,1597,1597,1597,0
|
|
20240923,144000,38116060,1597,1597,1597,1597,0
|
|
20240923,143900,38116060,1597,1597,1597,1597,0
|
|
20240923,143800,38116060,1597,1597,1597,1597,0
|
|
20240923,143700,38116060,1597,1597,1597,1597,0
|
|
20240923,143600,38116060,1597,1597,1597,1597,0
|
|
20240923,143500,38116060,1597,1597,1597,1597,0
|
|
20240923,143400,38116060,1597,1597,1597,1597,0
|
|
20240923,143300,38116060,1597,1597,1597,1597,0
|
|
20240923,143200,38116060,1597,1597,1597,1597,0
|
|
20240923,143100,38116060,1597,1597,1597,1597,0
|
|
20240923,143000,38116060,1597,1597,1597,1597,1
|
|
20240923,142900,38114463,1598,1598,1598,1598,0
|
|
20240923,142800,38114463,1598,1598,1598,1598,59
|
|
20240923,142700,38020181,1595,1595,1595,1595,0
|
|
20240923,142600,38020181,1595,1595,1595,1595,0
|
|
20240923,142500,38020181,1595,1595,1595,1595,0
|
|
20240923,142400,38020181,1595,1595,1595,1595,0
|
|
20240923,142300,38020181,1595,1595,1595,1595,1
|
|
20240923,142200,38018586,1596,1596,1596,1596,591
|
|
20240923,142100,37075350,1596,1596,1596,1596,10
|
|
20240923,142000,37059390,1595,1595,1595,1595,0
|
|
20240923,141900,37059390,1595,1595,1595,1595,90
|
|
20240923,141800,36915840,1596,1596,1596,1596,0
|
|
20240923,141700,36915840,1596,1596,1596,1596,0
|
|
20240923,141600,36915840,1596,1596,1596,1596,2
|
|
20240923,141500,36912648,1596,1596,1596,1596,0
|
|
20240923,141400,36912648,1596,1596,1596,1596,0
|
|
20240923,141300,36912648,1596,1596,1596,1596,0
|
|
20240923,141200,36912648,1596,1596,1596,1596,0
|
|
20240923,141100,36912648,1596,1595,1596,1595,11
|
|
20240923,141000,36895093,1596,1596,1596,1596,1
|
|
20240923,140900,36893497,1595,1595,1595,1595,0
|
|
20240923,140800,36893497,1595,1596,1596,1595,13
|
|
20240923,140700,36872750,1595,1595,1595,1595,0
|
|
20240923,140600,36872750,1595,1595,1595,1595,0
|
|
20240923,140500,36872750,1595,1595,1595,1595,0
|
|
20240923,140400,36872750,1595,1595,1595,1595,0
|
|
20240923,140300,36872750,1595,1595,1595,1595,200
|
|
20240923,140200,36553750,1595,1595,1595,1595,0
|
|
20240923,140100,36553750,1595,1595,1595,1595,0
|
|
20240923,140000,36553750,1595,1595,1595,1595,0
|
|
20240923,135900,36553750,1595,1595,1595,1595,0
|
|
20240923,135800,36553750,1595,1595,1595,1595,0
|
|
20240923,135700,36553750,1595,1595,1595,1595,0
|
|
20240923,135600,36553750,1595,1595,1595,1595,0
|
|
20240923,135500,36553750,1595,1595,1595,1595,0
|
|
20240923,135400,36553750,1595,1595,1595,1595,0
|
|
20240923,135300,36553750,1595,1595,1595,1595,0
|
|
20240923,135200,36553750,1595,1595,1595,1595,0
|
|
20240923,135100,36553750,1595,1595,1595,1595,0
|
|
20240923,135000,36553750,1595,1595,1595,1595,0
|
|
20240923,134900,36553750,1595,1595,1595,1595,0
|
|
20240923,134800,36553750,1595,1595,1595,1595,0
|
|
20240923,134700,36553750,1595,1595,1595,1595,0
|
|
20240923,134600,36553750,1595,1595,1595,1595,0
|
|
20240923,134500,36553750,1595,1595,1595,1595,0
|
|
20240923,134400,36553750,1595,1595,1595,1595,0
|
|
20240923,134300,36553750,1595,1596,1596,1595,301
|
|
20240923,134200,36073355,1596,1596,1596,1596,0
|
|
20240923,134100,36073355,1596,1596,1596,1596,818
|
|
20240923,134000,34767827,1596,1596,1596,1596,0
|
|
20240923,133900,34767827,1596,1596,1596,1596,0
|
|
20240923,133800,34767827,1596,1596,1596,1596,0
|
|
20240923,133700,34767827,1596,1596,1596,1596,0
|
|
20240923,133600,34767827,1596,1596,1596,1596,0
|
|
20240923,133500,34767827,1596,1596,1596,1596,0
|
|
20240923,133400,34767827,1596,1597,1597,1596,395
|
|
20240923,133300,34137195,1597,1597,1597,1597,0
|
|
20240923,133200,34137195,1597,1597,1597,1597,0
|
|
20240923,133100,34137195,1597,1597,1597,1597,0
|
|
20240923,133000,34137195,1597,1597,1597,1597,0
|
|
20240923,132900,34137195,1597,1597,1597,1597,0
|
|
20240923,132800,34137195,1597,1597,1597,1597,0
|
|
20240923,132700,34137195,1597,1597,1597,1597,0
|
|
20240923,132600,34137195,1597,1597,1597,1597,0
|
|
20240923,132500,34137195,1597,1597,1597,1597,0
|
|
20240923,132400,34137195,1597,1597,1597,1597,0
|
|
20240923,132300,34137195,1597,1597,1597,1597,0
|
|
20240923,132200,34137195,1597,1597,1597,1597,0
|
|
20240923,132100,34137195,1597,1597,1597,1597,0
|
|
20240923,132000,34137195,1597,1597,1597,1597,0
|
|
20240923,131900,34137195,1597,1597,1597,1597,0
|
|
20240923,131800,34137195,1597,1597,1597,1597,0
|
|
20240923,131700,34137195,1597,1597,1597,1597,0
|
|
20240923,131600,34137195,1597,1597,1597,1597,0
|
|
20240923,131500,34137195,1597,1597,1597,1597,0
|
|
20240923,131400,34137195,1597,1597,1597,1597,0
|
|
20240923,131300,34137195,1597,1597,1597,1597,0
|
|
20240923,131200,34137195,1597,1597,1597,1597,0
|
|
20240923,131100,34137195,1597,1597,1597,1597,0
|
|
20240923,131000,34137195,1597,1597,1597,1597,0
|
|
20240923,130900,34137195,1597,1597,1597,1597,0
|
|
20240923,130800,34137195,1597,1597,1597,1597,0
|
|
20240923,130700,34137195,1597,1597,1597,1597,0
|
|
20240923,130600,34137195,1597,1597,1597,1597,0
|
|
20240923,130500,34137195,1597,1597,1597,1597,0
|
|
20240923,130400,34137195,1597,1597,1597,1597,0
|
|
20240923,130300,34137195,1597,1597,1597,1597,0
|
|
20240923,130200,34137195,1597,1597,1597,1597,2
|
|
20240923,130100,34134001,1597,1597,1597,1597,0
|
|
20240923,130000,34134001,1597,1597,1597,1597,0
|
|
20240923,125900,34134001,1597,1597,1597,1597,0
|
|
20240923,125800,34134001,1597,1597,1597,1597,0
|
|
20240923,125700,34134001,1597,1597,1597,1597,0
|
|
20240923,125600,34134001,1597,1597,1597,1597,0
|
|
20240923,125500,34134001,1597,1597,1597,1597,0
|
|
20240923,125400,34134001,1597,1597,1597,1597,0
|
|
20240923,125300,34134001,1597,1597,1597,1597,0
|
|
20240923,125200,34134001,1597,1597,1597,1597,0
|
|
20240923,125100,34134001,1597,1597,1597,1597,1
|
|
20240923,125000,34132404,1599,1597,1599,1597,10
|
|
20240923,124900,34116432,1597,1597,1597,1597,0
|
|
20240923,124800,34116432,1597,1597,1597,1597,0
|
|
20240923,124700,34116432,1597,1597,1597,1597,0
|
|
20240923,124600,34116432,1597,1597,1597,1597,0
|
|
20240923,124500,34116432,1597,1597,1597,1597,0
|
|
20240923,124400,34116432,1597,1597,1597,1597,0
|
|
20240923,124300,34116432,1597,1597,1597,1597,0
|
|
20240923,124200,34116432,1597,1597,1597,1597,0
|
|
20240923,124100,34116432,1597,1597,1597,1597,0
|
|
20240923,124000,34116432,1597,1597,1597,1597,0
|
|
20240923,123900,34116432,1597,1597,1597,1597,1
|
|
20240923,123800,34114835,1599,1599,1599,1599,84
|
|
20240923,123700,33980519,1597,1597,1597,1597,0
|
|
20240923,123600,33980519,1597,1597,1597,1597,0
|
|
20240923,123500,33980519,1597,1597,1597,1597,0
|
|
20240923,123400,33980519,1597,1597,1597,1597,1
|
|
20240923,123300,33978922,1598,1598,1598,1598,0
|
|
20240923,123200,33978922,1598,1597,1598,1597,750
|
|
20240923,123100,32780622,1598,1598,1600,1598,309
|
|
20240923,123000,32286838,1600,1600,1600,1600,0
|
|
20240923,122900,32286838,1600,1600,1600,1600,1
|
|
20240923,122800,32285238,1598,1599,1599,1598,457
|
|
20240923,122700,31554649,1600,1600,1600,1600,0
|
|
20240923,122600,31554649,1600,1600,1600,1600,0
|
|
20240923,122500,31554649,1600,1600,1600,1600,0
|
|
20240923,122400,31554649,1600,1600,1600,1600,0
|
|
20240923,122300,31554649,1600,1600,1600,1600,0
|
|
20240923,122200,31554649,1600,1600,1600,1600,0
|
|
20240923,122100,31554649,1600,1600,1600,1600,0
|
|
20240923,122000,31554649,1600,1600,1600,1600,0
|
|
20240923,121900,31554649,1600,1600,1600,1600,0
|
|
20240923,121800,31554649,1600,1600,1600,1600,0
|
|
20240923,121700,31554649,1600,1600,1600,1600,0
|
|
20240923,121600,31554649,1600,1600,1600,1600,0
|
|
20240923,121500,31554649,1600,1600,1600,1600,0
|
|
20240923,121400,31554649,1600,1599,1600,1599,67
|
|
20240923,121300,31447506,1599,1599,1599,1599,163
|
|
20240923,121200,31186869,1600,1600,1600,1600,0
|
|
20240923,121100,31186869,1600,1600,1600,1600,0
|
|
20240923,121000,31186869,1600,1600,1600,1600,0
|
|
20240923,120900,31186869,1600,1600,1600,1600,2
|
|
20240923,120800,31183669,1599,1599,1599,1599,2
|
|
20240923,120700,31180471,1600,1600,1600,1600,0
|
|
20240923,120600,31180471,1600,1600,1600,1600,0
|
|
20240923,120500,31180471,1600,1600,1600,1600,0
|
|
20240923,120400,31180471,1600,1600,1600,1600,0
|
|
20240923,120300,31180471,1600,1600,1600,1600,0
|
|
20240923,120200,31180471,1600,1600,1600,1600,0
|
|
20240923,120100,31180471,1600,1600,1600,1600,0
|
|
20240923,120000,31180471,1600,1600,1600,1600,0
|
|
20240923,115900,31180471,1600,1600,1600,1600,0
|
|
20240923,115800,31180471,1600,1600,1600,1600,0
|
|
20240923,115700,31180471,1600,1600,1600,1600,0
|
|
20240923,115600,31180471,1600,1600,1600,1600,0
|
|
20240923,115500,31180471,1600,1600,1600,1600,0
|
|
20240923,115400,31180471,1600,1600,1600,1600,0
|
|
20240923,115300,31180471,1600,1600,1600,1600,1
|
|
20240923,115200,31178871,1599,1599,1599,1599,8
|
|
20240923,115100,31166079,1600,1600,1600,1600,0
|
|
20240923,115000,31166079,1600,1600,1600,1600,0
|
|
20240923,114900,31166079,1600,1600,1600,1600,0
|
|
20240923,114800,31166079,1600,1600,1600,1600,0
|
|
20240923,114700,31166079,1600,1600,1600,1600,0
|
|
20240923,114600,31166079,1600,1600,1600,1600,0
|
|
20240923,114500,31166079,1600,1600,1600,1600,1
|
|
20240923,114400,31164479,1598,1598,1598,1598,0
|
|
20240923,114300,31164479,1598,1599,1599,1598,191
|
|
20240923,114200,30859221,1600,1600,1600,1600,0
|
|
20240923,114100,30859221,1600,1600,1600,1600,0
|
|
20240923,114000,30859221,1600,1600,1600,1600,0
|
|
20240923,113900,30859221,1600,1600,1600,1600,0
|
|
20240923,113800,30859221,1600,1600,1600,1600,0
|
|
20240923,113700,30859221,1600,1600,1600,1600,0
|
|
20240923,113600,30859221,1600,1600,1600,1600,0
|
|
20240923,113500,30859221,1600,1600,1600,1600,0
|
|
20240923,113400,30859221,1600,1600,1600,1600,0
|
|
20240923,113300,30859221,1600,1600,1600,1600,0
|
|
20240923,113200,30859221,1600,1600,1600,1600,0
|
|
20240923,113100,30859221,1600,1600,1600,1600,0
|
|
20240923,113000,30859221,1600,1600,1600,1600,0
|
|
20240923,112900,30859221,1600,1600,1600,1600,0
|
|
20240923,112800,30859221,1600,1600,1600,1600,0
|
|
20240923,112700,30859221,1600,1599,1600,1599,540
|
|
20240923,112600,29995760,1600,1600,1600,1600,501
|
|
20240923,112500,29194160,1605,1605,1605,1605,0
|
|
20240923,112400,29194160,1605,1605,1605,1605,0
|
|
20240923,112300,29194160,1605,1605,1605,1605,0
|
|
20240923,112200,29194160,1605,1605,1605,1605,0
|
|
20240923,112100,29194160,1605,1605,1605,1605,0
|
|
20240923,112000,29194160,1605,1605,1605,1605,0
|
|
20240923,111900,29194160,1605,1605,1605,1605,0
|
|
20240923,111800,29194160,1605,1605,1605,1605,0
|
|
20240923,111700,29194160,1605,1605,1605,1605,0
|
|
20240923,111600,29194160,1605,1605,1605,1605,0
|
|
20240923,111500,29194160,1605,1605,1605,1605,0
|
|
20240923,111400,29194160,1605,1605,1605,1605,0
|
|
20240923,111300,29194160,1605,1605,1605,1605,0
|
|
20240923,111200,29194160,1605,1605,1605,1605,100
|
|
20240923,111100,29033660,1605,1605,1605,1605,0
|
|
20240923,111000,29033660,1605,1603,1605,1603,8
|
|
20240923,110900,29020834,1603,1603,1603,1603,0
|
|
20240923,110800,29020834,1603,1603,1603,1603,1
|
|
20240923,110700,29019231,1599,1599,1599,1599,32
|
|
20240923,110600,28968063,1604,1604,1604,1604,0
|
|
20240923,110500,28968063,1604,1604,1604,1604,0
|
|
20240923,110400,28968063,1604,1600,1604,1600,15
|
|
20240923,110300,28944059,1600,1600,1600,1600,500
|
|
20240923,110200,28144059,1600,1600,1600,1600,0
|
|
20240923,110100,28144059,1600,1600,1600,1600,601
|
|
20240923,110000,27182459,1605,1605,1605,1605,0
|
|
20240923,105900,27182459,1605,1605,1605,1605,0
|
|
20240923,105800,27182459,1605,1605,1605,1605,100
|
|
20240923,105700,27021959,1605,1605,1605,1605,0
|
|
20240923,105600,27021959,1605,1605,1605,1605,0
|
|
20240923,105500,27021959,1605,1605,1605,1605,0
|
|
20240923,105400,27021959,1605,1605,1605,1605,0
|
|
20240923,105300,27021959,1605,1605,1605,1605,0
|
|
20240923,105200,27021959,1605,1600,1605,1600,5
|
|
20240923,105100,27013954,1606,1606,1606,1606,0
|
|
20240923,105000,27013954,1606,1606,1606,1606,0
|
|
20240923,104900,27013954,1606,1606,1606,1606,0
|
|
20240923,104800,27013954,1606,1606,1606,1606,0
|
|
20240923,104700,27013954,1606,1606,1606,1606,0
|
|
20240923,104600,27013954,1606,1606,1606,1606,0
|
|
20240923,104500,27013954,1606,1606,1606,1606,0
|
|
20240923,104400,27013954,1606,1606,1606,1606,0
|
|
20240923,104300,27013954,1606,1606,1606,1606,0
|
|
20240923,104200,27013954,1606,1606,1606,1606,0
|
|
20240923,104100,27013954,1606,1606,1606,1606,0
|
|
20240923,104000,27013954,1606,1600,1606,1600,896
|
|
20240923,103900,25580348,1600,1600,1600,1600,60
|
|
20240923,103800,25484348,1600,1600,1600,1600,1600
|
|
20240923,103700,22924348,1600,1600,1600,1600,647
|
|
20240923,103600,21889148,1606,1606,1606,1606,0
|
|
20240923,103500,21889148,1606,1606,1606,1606,1
|
|
20240923,103400,21887542,1600,1600,1600,1600,0
|
|
20240923,103300,21887542,1600,1600,1600,1600,0
|
|
20240923,103200,21887542,1600,1600,1600,1600,0
|
|
20240923,103100,21887542,1600,1600,1600,1600,0
|
|
20240923,103000,21887542,1600,1600,1600,1600,1
|
|
20240923,102900,21885942,1600,1600,1600,1600,0
|
|
20240923,102800,21885942,1600,1600,1600,1600,0
|
|
20240923,102700,21885942,1600,1600,1600,1600,0
|
|
20240923,102600,21885942,1600,1600,1600,1600,0
|
|
20240923,102500,21885942,1600,1600,1600,1600,0
|
|
20240923,102400,21885942,1600,1600,1600,1600,0
|
|
20240923,102300,21885942,1600,1600,1600,1600,1
|
|
20240923,102200,21884342,1606,1606,1606,1606,1
|
|
20240923,102100,21882736,1600,1600,1600,1600,0
|
|
20240923,102000,21882736,1600,1600,1600,1600,0
|
|
20240923,101900,21882736,1600,1600,1600,1600,0
|
|
20240923,101800,21882736,1600,1600,1600,1600,0
|
|
20240923,101700,21882736,1600,1600,1600,1600,0
|
|
20240923,101600,21882736,1600,1600,1600,1600,0
|
|
20240923,101500,21882736,1600,1600,1600,1600,0
|
|
20240923,101400,21882736,1600,1600,1600,1600,0
|
|
20240923,101300,21882736,1600,1600,1600,1600,0
|
|
20240923,101200,21882736,1600,1600,1600,1600,1
|
|
20240923,101100,21881136,1600,1600,1600,1600,0
|
|
20240923,101000,21881136,1600,1600,1600,1600,0
|
|
20240923,100900,21881136,1600,1600,1600,1600,0
|
|
20240923,100800,21881136,1600,1600,1600,1600,0
|
|
20240923,100700,21881136,1600,1600,1600,1600,253
|
|
20240923,100600,21476336,1599,1601,1601,1599,6
|
|
20240923,100500,21466733,1600,1600,1600,1600,0
|
|
20240923,100400,21466733,1600,1600,1600,1600,0
|
|
20240923,100300,21466733,1600,1600,1600,1600,70
|
|
20240923,100200,21354733,1600,1600,1600,1600,0
|
|
20240923,100100,21354733,1600,1600,1600,1600,26
|
|
20240923,100000,21313133,1600,1600,1600,1600,1
|
|
20240923,095900,21311533,1607,1607,1607,1607,1
|
|
20240923,095800,21309926,1600,1605,1605,1600,5
|
|
20240923,095700,21301918,1604,1604,1604,1604,1
|
|
20240923,095600,21300314,1600,1600,1600,1600,0
|
|
20240923,095500,21300314,1600,1600,1600,1600,0
|
|
20240923,095400,21300314,1600,1604,1604,1600,2
|
|
20240923,095300,21297110,1599,1599,1599,1599,0
|
|
20240923,095200,21297110,1599,1599,1599,1599,0
|
|
20240923,095100,21297110,1599,1599,1599,1599,0
|
|
20240923,095000,21297110,1599,1599,1599,1599,0
|
|
20240923,094900,21297110,1599,1599,1599,1599,0
|
|
20240923,094800,21297110,1599,1599,1599,1599,0
|
|
20240923,094700,21297110,1599,1599,1599,1599,1
|
|
20240923,094600,21295511,1600,1602,1602,1600,750
|
|
20240923,094500,20095333,1602,1602,1602,1602,1
|
|
20240923,094400,20093731,1604,1604,1604,1604,1
|
|
20240923,094300,20092127,1602,1602,1602,1602,0
|
|
20240923,094200,20092127,1602,1602,1602,1602,63
|
|
20240923,094100,19991201,1602,1602,1602,1602,1
|
|
20240923,094000,19989599,1602,1602,1602,1602,0
|
|
20240923,093900,19989599,1602,1603,1603,1602,151
|
|
20240923,093800,19747643,1603,1603,1603,1603,0
|
|
20240923,093700,19747643,1603,1603,1603,1603,0
|
|
20240923,093600,19747643,1603,1603,1603,1603,0
|
|
20240923,093500,19747643,1603,1603,1603,1603,0
|
|
20240923,093400,19747643,1603,1603,1603,1603,0
|
|
20240923,093300,19747643,1603,1603,1603,1603,0
|
|
20240923,093200,19747643,1603,1603,1603,1603,0
|
|
20240923,093100,19747643,1603,1604,1604,1603,21
|
|
20240923,093000,19713960,1604,1606,1606,1604,772
|
|
20240923,092900,18475644,1606,1606,1606,1606,0
|
|
20240923,092800,18475644,1606,1606,1606,1606,1111
|
|
20240923,092700,16691378,1606,1606,1606,1606,0
|
|
20240923,092600,16691378,1606,1606,1606,1606,750
|
|
20240923,092500,15486878,1604,1604,1604,1604,0
|
|
20240923,092400,15486878,1604,1604,1604,1604,0
|
|
20240923,092300,15486878,1604,1604,1604,1604,0
|
|
20240923,092200,15486878,1604,1604,1604,1604,0
|
|
20240923,092100,15486878,1604,1604,1604,1604,0
|
|
20240923,092000,15486878,1604,1604,1604,1604,0
|
|
20240923,091900,15486878,1604,1604,1604,1604,0
|
|
20240923,091800,15486878,1604,1604,1604,1604,4
|
|
20240923,091700,15480462,1604,1604,1604,1604,0
|
|
20240923,091600,15480462,1604,1604,1604,1604,0
|
|
20240923,091500,15480462,1604,1604,1604,1604,0
|
|
20240923,091400,15480462,1604,1604,1604,1604,67
|
|
20240923,091300,15372994,1604,1605,1605,1604,471
|
|
20240923,091200,14617470,1604,1604,1604,1604,20
|
|
20240923,091100,14585390,1602,1602,1602,1602,0
|
|
20240923,091000,14585390,1602,1602,1602,1602,0
|
|
20240923,090900,14585390,1602,1602,1602,1602,0
|
|
20240923,090800,14585390,1602,1608,1608,1602,238
|
|
20240923,090700,14202692,1608,1606,1608,1605,1032
|
|
20240923,090600,12545872,1605,1597,1605,1597,725
|
|
20240923,090500,11383496,1597,1601,1601,1597,2
|
|
20240923,090400,11380298,1597,1597,1597,1597,0
|
|
20240923,090300,11380298,1597,1596,1600,1596,5334
|
|
20240923,090200,2846072,1595,1595,1595,1595,301
|
|
20240923,090100,2365977,1591,1591,1591,1591,0
|
|
20240923,090000,2365977,1591,1591,1591,1591,1011
|