628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,192500,23017423,1587,1587,1587,1587,394
|
|
20240924,192400,23017423,1587,1587,1587,1587,0
|
|
20240924,192300,23017423,1587,1587,1587,1587,0
|
|
20240924,192200,23017423,1587,1587,1587,1587,0
|
|
20240924,192100,23017423,1587,1587,1587,1587,0
|
|
20240924,192000,23017423,1587,1587,1587,1587,0
|
|
20240924,191900,23017423,1587,1587,1587,1587,0
|
|
20240924,191800,23017423,1587,1587,1587,1587,0
|
|
20240924,191700,23017423,1587,1587,1587,1587,0
|
|
20240924,191600,23017423,1587,1587,1587,1587,0
|
|
20240924,191500,23017423,1587,1587,1587,1587,0
|
|
20240924,191400,23017423,1587,1587,1587,1587,0
|
|
20240924,191300,23017423,1587,1587,1587,1587,0
|
|
20240924,191200,23017423,1587,1587,1587,1587,0
|
|
20240924,191100,23017423,1587,1587,1587,1587,0
|
|
20240924,191000,23017423,1587,1587,1587,1587,0
|
|
20240924,190900,23017423,1587,1587,1587,1587,0
|
|
20240924,190800,23017423,1587,1587,1587,1587,0
|
|
20240924,190700,23017423,1587,1587,1587,1587,0
|
|
20240924,190600,23017423,1587,1587,1587,1587,0
|
|
20240924,190500,23017423,1587,1587,1587,1587,0
|
|
20240924,190400,23017423,1587,1587,1587,1587,0
|
|
20240924,190300,23017423,1587,1587,1587,1587,0
|
|
20240924,190200,23017423,1587,1587,1587,1587,0
|
|
20240924,190100,23017423,1587,1587,1587,1587,0
|
|
20240924,190000,23017423,1587,1587,1587,1587,0
|
|
20240924,185900,23017423,1587,1587,1587,1587,0
|
|
20240924,185800,23017423,1587,1587,1587,1587,0
|
|
20240924,185700,23017423,1587,1587,1587,1587,0
|
|
20240924,185600,23017423,1587,1587,1587,1587,0
|
|
20240924,185500,23017423,1587,1587,1587,1587,394
|
|
20240924,185400,23017423,1587,1587,1587,1587,0
|
|
20240924,185300,23017423,1587,1587,1587,1587,0
|
|
20240924,185200,23017423,1587,1587,1587,1587,0
|
|
20240924,185100,23017423,1587,1587,1587,1587,0
|
|
20240924,185000,23017423,1587,1587,1587,1587,0
|
|
20240924,184900,23017423,1587,1587,1587,1587,0
|
|
20240924,184800,23017423,1587,1587,1587,1587,0
|
|
20240924,184700,23017423,1587,1587,1587,1587,0
|
|
20240924,184600,23017423,1587,1587,1587,1587,0
|
|
20240924,184500,23017423,1587,1587,1587,1587,0
|
|
20240924,184400,23017423,1587,1587,1587,1587,0
|
|
20240924,184300,23017423,1587,1587,1587,1587,0
|
|
20240924,184200,23017423,1587,1587,1587,1587,0
|
|
20240924,184100,23017423,1587,1587,1587,1587,0
|
|
20240924,184000,23017423,1587,1587,1587,1587,0
|
|
20240924,183900,23017423,1587,1587,1587,1587,0
|
|
20240924,183800,23017423,1587,1587,1587,1587,0
|
|
20240924,183700,23017423,1587,1587,1587,1587,0
|
|
20240924,183600,23017423,1587,1587,1587,1587,0
|
|
20240924,183500,23017423,1587,1587,1587,1587,0
|
|
20240924,183400,23017423,1587,1587,1587,1587,0
|
|
20240924,183300,23017423,1587,1587,1587,1587,0
|
|
20240924,183200,23017423,1587,1587,1587,1587,0
|
|
20240924,183100,23017423,1587,1587,1587,1587,0
|
|
20240924,183000,23017423,1587,1587,1587,1587,0
|
|
20240924,182900,23017423,1587,1587,1587,1587,0
|
|
20240924,182800,23017423,1587,1587,1587,1587,0
|
|
20240924,182700,23017423,1587,1587,1587,1587,0
|
|
20240924,182600,23017423,1587,1587,1587,1587,0
|
|
20240924,182500,23017423,1587,1587,1587,1587,394
|
|
20240924,182400,23017423,1587,1587,1587,1587,0
|
|
20240924,182300,23017423,1587,1587,1587,1587,0
|
|
20240924,182200,23017423,1587,1587,1587,1587,0
|
|
20240924,182100,23017423,1587,1587,1587,1587,0
|
|
20240924,182000,23017423,1587,1587,1587,1587,0
|
|
20240924,181900,23017423,1587,1587,1587,1587,0
|
|
20240924,181800,23017423,1587,1587,1587,1587,0
|
|
20240924,181700,23017423,1587,1587,1587,1587,0
|
|
20240924,181600,23017423,1587,1587,1587,1587,0
|
|
20240924,181500,23017423,1587,1587,1587,1587,0
|
|
20240924,181400,23017423,1587,1587,1587,1587,0
|
|
20240924,181300,23017423,1587,1587,1587,1587,0
|
|
20240924,181200,23017423,1587,1587,1587,1587,0
|
|
20240924,181100,23017423,1587,1587,1587,1587,0
|
|
20240924,181000,23017423,1587,1587,1587,1587,0
|
|
20240924,180900,23017423,1587,1587,1587,1587,0
|
|
20240924,180800,23017423,1587,1587,1587,1587,0
|
|
20240924,180700,23017423,1587,1587,1587,1587,0
|
|
20240924,180600,23017423,1587,1587,1587,1587,0
|
|
20240924,180500,23017423,1587,1587,1587,1587,0
|
|
20240924,180400,23017423,1587,1587,1587,1587,0
|
|
20240924,180300,23017423,1587,1587,1587,1587,0
|
|
20240924,180200,23017423,1587,1587,1587,1587,0
|
|
20240924,180100,23017423,1587,1587,1587,1587,0
|
|
20240924,180000,23017423,1587,1587,1587,1587,0
|
|
20240924,175900,23017423,1587,1587,1587,1587,0
|
|
20240924,175800,23017423,1587,1587,1587,1587,0
|
|
20240924,175700,23017423,1587,1587,1587,1587,0
|
|
20240924,175600,23017423,1587,1587,1587,1587,0
|
|
20240924,175500,23017423,1587,1587,1587,1587,394
|
|
20240924,175400,23017423,1587,1587,1587,1587,0
|
|
20240924,175300,23017423,1587,1587,1587,1587,0
|
|
20240924,175200,23017423,1587,1587,1587,1587,0
|
|
20240924,175100,23017423,1587,1587,1587,1587,0
|
|
20240924,175000,23017423,1587,1587,1587,1587,0
|
|
20240924,174900,23017423,1587,1587,1587,1587,0
|
|
20240924,174800,23017423,1587,1587,1587,1587,0
|
|
20240924,174700,23017423,1587,1587,1587,1587,0
|
|
20240924,174600,23017423,1587,1587,1587,1587,0
|
|
20240924,174500,23017423,1587,1587,1587,1587,0
|
|
20240924,174400,23017423,1587,1587,1587,1587,0
|
|
20240924,174300,23017423,1587,1587,1587,1587,0
|
|
20240924,174200,23017423,1587,1587,1587,1587,0
|
|
20240924,174100,23017423,1587,1587,1587,1587,0
|
|
20240924,174000,23017423,1587,1587,1587,1587,0
|
|
20240924,173900,23017423,1587,1587,1587,1587,0
|
|
20240924,173800,23017423,1587,1587,1587,1587,0
|
|
20240924,173700,23017423,1587,1587,1587,1587,0
|
|
20240924,173600,23017423,1587,1587,1587,1587,0
|
|
20240924,173500,23017423,1587,1587,1587,1587,0
|
|
20240924,173400,23017423,1587,1587,1587,1587,0
|
|
20240924,173300,23017423,1587,1587,1587,1587,0
|
|
20240924,173200,23017423,1587,1587,1587,1587,0
|
|
20240924,173100,23017423,1587,1587,1587,1587,0
|
|
20240924,173000,23017423,1587,1587,1587,1587,0
|
|
20240924,172900,23017423,1587,1587,1587,1587,0
|
|
20240924,172800,23017423,1587,1587,1587,1587,0
|
|
20240924,172700,23017423,1587,1587,1587,1587,0
|
|
20240924,172600,23017423,1587,1587,1587,1587,0
|
|
20240924,172500,23017423,1587,1587,1587,1587,394
|
|
20240924,172400,23017423,1587,1587,1587,1587,0
|
|
20240924,172300,23017423,1587,1587,1587,1587,0
|
|
20240924,172200,23017423,1587,1587,1587,1587,0
|
|
20240924,172100,23017423,1587,1587,1587,1587,0
|
|
20240924,172000,23017423,1587,1587,1587,1587,0
|
|
20240924,171900,23017423,1587,1587,1587,1587,0
|
|
20240924,171800,23017423,1587,1587,1587,1587,0
|
|
20240924,171700,23017423,1587,1587,1587,1587,0
|
|
20240924,171600,23017423,1587,1587,1587,1587,0
|
|
20240924,171500,23017423,1587,1587,1587,1587,0
|
|
20240924,171400,23017423,1587,1587,1587,1587,0
|
|
20240924,171300,23017423,1587,1587,1587,1587,0
|
|
20240924,171200,23017423,1587,1587,1587,1587,0
|
|
20240924,171100,23017423,1587,1587,1587,1587,0
|
|
20240924,171000,23017423,1587,1587,1587,1587,0
|
|
20240924,170900,23017423,1587,1587,1587,1587,0
|
|
20240924,170800,23017423,1587,1587,1587,1587,0
|
|
20240924,170700,23017423,1587,1587,1587,1587,0
|
|
20240924,170600,23017423,1587,1587,1587,1587,0
|
|
20240924,170500,23017423,1587,1587,1587,1587,0
|
|
20240924,170400,23017423,1587,1587,1587,1587,0
|
|
20240924,170300,23017423,1587,1587,1587,1587,0
|
|
20240924,170200,23017423,1587,1587,1587,1587,0
|
|
20240924,170100,23017423,1587,1587,1587,1587,0
|
|
20240924,170000,23017423,1587,1587,1587,1587,0
|
|
20240924,165900,23017423,1587,1587,1587,1587,0
|
|
20240924,165800,23017423,1587,1587,1587,1587,0
|
|
20240924,165700,23017423,1587,1587,1587,1587,0
|
|
20240924,165600,23017423,1587,1587,1587,1587,0
|
|
20240924,165500,23017423,1587,1587,1587,1587,394
|
|
20240924,165400,23017423,1587,1587,1587,1587,0
|
|
20240924,165300,23017423,1587,1587,1587,1587,0
|
|
20240924,165200,23017423,1587,1587,1587,1587,0
|
|
20240924,165100,23017423,1587,1587,1587,1587,0
|
|
20240924,165000,23017423,1587,1587,1587,1587,0
|
|
20240924,164900,23017423,1587,1587,1587,1587,0
|
|
20240924,164800,23017423,1587,1587,1587,1587,0
|
|
20240924,164700,23017423,1587,1587,1587,1587,0
|
|
20240924,164600,23017423,1587,1587,1587,1587,0
|
|
20240924,164500,23017423,1587,1587,1587,1587,0
|
|
20240924,164400,23017423,1587,1587,1587,1587,0
|
|
20240924,164300,23017423,1587,1587,1587,1587,0
|
|
20240924,164200,23017423,1587,1587,1587,1587,0
|
|
20240924,164100,23017423,1587,1587,1587,1587,0
|
|
20240924,164000,23017423,1587,1587,1587,1587,0
|
|
20240924,163900,23017423,1587,1587,1587,1587,0
|
|
20240924,163800,23017423,1587,1587,1587,1587,0
|
|
20240924,163700,23017423,1587,1587,1587,1587,0
|
|
20240924,163600,23017423,1587,1587,1587,1587,0
|
|
20240924,163500,23017423,1587,1587,1587,1587,0
|
|
20240924,163400,23017423,1587,1587,1587,1587,0
|
|
20240924,163300,23017423,1587,1587,1587,1587,0
|
|
20240924,163200,23017423,1587,1587,1587,1587,0
|
|
20240924,163100,23017423,1587,1587,1587,1587,0
|
|
20240924,163000,23017423,1587,1587,1587,1587,0
|
|
20240924,162900,23017423,1587,1587,1587,1587,0
|
|
20240924,162800,23017423,1587,1587,1587,1587,0
|
|
20240924,162700,23017423,1587,1587,1587,1587,0
|
|
20240924,162600,23017423,1587,1587,1587,1587,0
|
|
20240924,162500,23017423,1587,1587,1587,1587,394
|
|
20240924,162400,23017423,1587,1587,1587,1587,0
|
|
20240924,162300,23017423,1587,1587,1587,1587,0
|
|
20240924,162200,23017423,1587,1587,1587,1587,0
|
|
20240924,162100,23017423,1587,1587,1587,1587,0
|
|
20240924,162000,23017423,1587,1587,1587,1587,0
|
|
20240924,161900,23017423,1587,1587,1587,1587,0
|
|
20240924,161800,23017423,1587,1587,1587,1587,0
|
|
20240924,161700,23017423,1587,1587,1587,1587,0
|
|
20240924,161600,23017423,1587,1587,1587,1587,0
|
|
20240924,161500,23017423,1587,1587,1587,1587,0
|
|
20240924,161400,23017423,1587,1587,1587,1587,0
|
|
20240924,161300,23017423,1587,1587,1587,1587,0
|
|
20240924,161200,23017423,1587,1587,1587,1587,0
|
|
20240924,161100,23017423,1587,1587,1587,1587,0
|
|
20240924,161000,23017423,1587,1587,1587,1587,0
|
|
20240924,160900,23017423,1587,1587,1587,1587,0
|
|
20240924,160800,23017423,1587,1587,1587,1587,0
|
|
20240924,160700,23017423,1587,1587,1587,1587,0
|
|
20240924,160600,23017423,1587,1587,1587,1587,0
|
|
20240924,160500,23017423,1587,1587,1587,1587,0
|
|
20240924,160400,23017423,1587,1587,1587,1587,0
|
|
20240924,160300,23017423,1587,1587,1587,1587,0
|
|
20240924,160200,23017423,1587,1587,1587,1587,0
|
|
20240924,160100,23017423,1587,1587,1587,1587,0
|
|
20240924,160000,23017423,1587,1587,1587,1587,0
|
|
20240924,155900,23017423,1587,1587,1587,1587,0
|
|
20240924,155800,23017423,1587,1587,1587,1587,0
|
|
20240924,155700,23017423,1587,1587,1587,1587,0
|
|
20240924,155600,23017423,1587,1587,1587,1587,0
|
|
20240924,155500,23017423,1587,1587,1587,1587,394
|
|
20240924,155400,23017423,1587,1587,1587,1587,0
|
|
20240924,155300,23017423,1587,1587,1587,1587,0
|
|
20240924,155200,23017423,1587,1587,1587,1587,0
|
|
20240924,155100,23017423,1587,1587,1587,1587,0
|
|
20240924,155000,23017423,1587,1587,1587,1587,0
|
|
20240924,154900,23017423,1587,1587,1587,1587,0
|
|
20240924,154800,23017423,1587,1587,1587,1587,0
|
|
20240924,154700,23017423,1587,1587,1587,1587,0
|
|
20240924,154600,23017423,1587,1587,1587,1587,0
|
|
20240924,154500,23017423,1587,1587,1587,1587,0
|
|
20240924,154400,23017423,1587,1587,1587,1587,0
|
|
20240924,154300,23017423,1587,1587,1587,1587,0
|
|
20240924,154200,23017423,1587,1587,1587,1587,0
|
|
20240924,154100,23017423,1587,1587,1587,1587,0
|
|
20240924,154000,23017423,1587,1587,1587,1587,0
|
|
20240924,153900,23017423,1587,1587,1587,1587,0
|
|
20240924,153800,23017423,1587,1587,1587,1587,0
|
|
20240924,153700,23017423,1587,1587,1587,1587,0
|
|
20240924,153600,23017423,1587,1587,1587,1587,0
|
|
20240924,153500,23017423,1587,1587,1587,1587,0
|
|
20240924,153400,23017423,1587,1587,1587,1587,0
|
|
20240924,153300,23017423,1587,1587,1587,1587,0
|
|
20240924,153200,23017423,1587,1587,1587,1587,0
|
|
20240924,153100,23017423,1587,1587,1587,1587,0
|
|
20240924,153000,23017423,1587,1587,1587,1587,394
|
|
20240924,152900,22392145,1593,1593,1593,1593,0
|
|
20240924,152800,22392145,1593,1593,1593,1593,0
|
|
20240924,152700,22392145,1593,1593,1593,1593,0
|
|
20240924,152600,22392145,1593,1593,1593,1593,0
|
|
20240924,152500,22392145,1593,1593,1593,1593,0
|
|
20240924,152400,22392145,1593,1593,1593,1593,0
|
|
20240924,152300,22392145,1593,1593,1593,1593,0
|
|
20240924,152200,22392145,1593,1593,1593,1593,0
|
|
20240924,152100,22392145,1593,1593,1593,1593,0
|
|
20240924,152000,22392145,1593,1593,1593,1593,0
|
|
20240924,151900,22392145,1593,1593,1593,1593,0
|
|
20240924,151800,22392145,1593,1593,1593,1593,0
|
|
20240924,151700,22392145,1593,1593,1593,1593,0
|
|
20240924,151600,22392145,1593,1593,1593,1593,0
|
|
20240924,151500,22392145,1593,1593,1593,1593,0
|
|
20240924,151400,22392145,1593,1593,1593,1593,0
|
|
20240924,151300,22392145,1593,1593,1593,1593,53
|
|
20240924,151200,22307716,1593,1593,1593,1593,53
|
|
20240924,151100,22223287,1593,1593,1593,1593,0
|
|
20240924,151000,22223287,1593,1593,1593,1593,0
|
|
20240924,150900,22223287,1593,1593,1593,1593,0
|
|
20240924,150800,22223287,1593,1593,1593,1593,0
|
|
20240924,150700,22223287,1593,1593,1593,1593,0
|
|
20240924,150600,22223287,1593,1593,1593,1593,0
|
|
20240924,150500,22223287,1593,1593,1593,1593,0
|
|
20240924,150400,22223287,1593,1593,1593,1593,0
|
|
20240924,150300,22223287,1593,1593,1593,1593,0
|
|
20240924,150200,22223287,1593,1593,1593,1593,0
|
|
20240924,150100,22223287,1593,1593,1593,1593,0
|
|
20240924,150000,22223287,1593,1593,1593,1593,0
|
|
20240924,145900,22223287,1593,1593,1593,1593,0
|
|
20240924,145800,22223287,1593,1593,1593,1593,0
|
|
20240924,145700,22223287,1593,1593,1593,1593,0
|
|
20240924,145600,22223287,1593,1593,1593,1593,0
|
|
20240924,145500,22223287,1593,1593,1593,1593,0
|
|
20240924,145400,22223287,1593,1593,1593,1593,0
|
|
20240924,145300,22223287,1593,1593,1593,1593,0
|
|
20240924,145200,22223287,1593,1593,1593,1593,1
|
|
20240924,145100,22221694,1594,1594,1594,1594,0
|
|
20240924,145000,22221694,1594,1594,1594,1594,0
|
|
20240924,144900,22221694,1594,1594,1594,1594,0
|
|
20240924,144800,22221694,1594,1594,1594,1594,0
|
|
20240924,144700,22221694,1594,1594,1594,1594,0
|
|
20240924,144600,22221694,1594,1594,1594,1594,133
|
|
20240924,144500,22009692,1594,1594,1594,1594,100
|
|
20240924,144400,21850292,1594,1594,1594,1594,0
|
|
20240924,144300,21850292,1594,1594,1594,1594,0
|
|
20240924,144200,21850292,1594,1594,1594,1594,0
|
|
20240924,144100,21850292,1594,1594,1594,1594,0
|
|
20240924,144000,21850292,1594,1594,1594,1594,0
|
|
20240924,143900,21850292,1594,1594,1594,1594,0
|
|
20240924,143800,21850292,1594,1594,1594,1594,2
|
|
20240924,143700,21847104,1594,1594,1594,1594,0
|
|
20240924,143600,21847104,1594,1594,1594,1594,0
|
|
20240924,143500,21847104,1594,1594,1594,1594,0
|
|
20240924,143400,21847104,1594,1594,1594,1594,0
|
|
20240924,143300,21847104,1594,1594,1594,1594,0
|
|
20240924,143200,21847104,1594,1594,1594,1594,0
|
|
20240924,143100,21847104,1594,1594,1594,1594,0
|
|
20240924,143000,21847104,1594,1594,1594,1594,0
|
|
20240924,142900,21847104,1594,1594,1594,1594,0
|
|
20240924,142800,21847104,1594,1594,1594,1594,0
|
|
20240924,142700,21847104,1594,1594,1594,1594,0
|
|
20240924,142600,21847104,1594,1594,1594,1594,0
|
|
20240924,142500,21847104,1594,1594,1594,1594,0
|
|
20240924,142400,21847104,1594,1594,1594,1594,0
|
|
20240924,142300,21847104,1594,1594,1594,1594,0
|
|
20240924,142200,21847104,1594,1594,1594,1594,1
|
|
20240924,142100,21845510,1595,1592,1595,1592,16
|
|
20240924,142000,21820014,1593,1593,1593,1593,0
|
|
20240924,141900,21820014,1593,1593,1593,1593,0
|
|
20240924,141800,21820014,1593,1593,1593,1593,0
|
|
20240924,141700,21820014,1593,1593,1593,1593,0
|
|
20240924,141600,21820014,1593,1593,1593,1593,0
|
|
20240924,141500,21820014,1593,1593,1593,1593,53
|
|
20240924,141400,21735585,1593,1593,1593,1593,0
|
|
20240924,141300,21735585,1593,1593,1593,1593,0
|
|
20240924,141200,21735585,1593,1593,1593,1593,0
|
|
20240924,141100,21735585,1593,1593,1593,1593,0
|
|
20240924,141000,21735585,1593,1593,1593,1593,0
|
|
20240924,140900,21735585,1593,1593,1593,1593,0
|
|
20240924,140800,21735585,1593,1593,1593,1593,0
|
|
20240924,140700,21735585,1593,1593,1593,1593,0
|
|
20240924,140600,21735585,1593,1593,1593,1593,0
|
|
20240924,140500,21735585,1593,1593,1593,1593,0
|
|
20240924,140400,21735585,1593,1593,1593,1593,0
|
|
20240924,140300,21735585,1593,1593,1593,1593,0
|
|
20240924,140200,21735585,1593,1593,1593,1593,0
|
|
20240924,140100,21735585,1593,1593,1593,1593,0
|
|
20240924,140000,21735585,1593,1592,1593,1592,6
|
|
20240924,135900,21726032,1593,1593,1593,1593,0
|
|
20240924,135800,21726032,1593,1593,1593,1593,0
|
|
20240924,135700,21726032,1593,1593,1593,1593,0
|
|
20240924,135600,21726032,1593,1593,1593,1593,0
|
|
20240924,135500,21726032,1593,1593,1593,1593,0
|
|
20240924,135400,21726032,1593,1593,1593,1593,0
|
|
20240924,135300,21726032,1593,1593,1593,1593,0
|
|
20240924,135200,21726032,1593,1590,1593,1590,44
|
|
20240924,135100,21656019,1590,1587,1590,1587,283
|
|
20240924,135000,21206895,1583,1587,1587,1583,596
|
|
20240924,134900,20261167,1587,1587,1587,1587,0
|
|
20240924,134800,20261167,1587,1587,1587,1587,0
|
|
20240924,134700,20261167,1587,1587,1587,1587,0
|
|
20240924,134600,20261167,1587,1587,1587,1587,0
|
|
20240924,134500,20261167,1587,1582,1587,1582,182
|
|
20240924,134400,19973234,1581,1586,1586,1581,133
|
|
20240924,134300,19762836,1580,1580,1580,1580,0
|
|
20240924,134200,19762836,1580,1580,1580,1580,0
|
|
20240924,134100,19762836,1580,1580,1580,1580,0
|
|
20240924,134000,19762836,1580,1580,1580,1580,0
|
|
20240924,133900,19762836,1580,1580,1580,1580,0
|
|
20240924,133800,19762836,1580,1580,1580,1580,0
|
|
20240924,133700,19762836,1580,1580,1580,1580,0
|
|
20240924,133600,19762836,1580,1581,1581,1580,13
|
|
20240924,133500,19742285,1581,1581,1581,1581,0
|
|
20240924,133400,19742285,1581,1581,1581,1581,0
|
|
20240924,133300,19742285,1581,1581,1581,1581,0
|
|
20240924,133200,19742285,1581,1581,1581,1581,0
|
|
20240924,133100,19742285,1581,1581,1581,1581,0
|
|
20240924,133000,19742285,1581,1581,1581,1581,0
|
|
20240924,132900,19742285,1581,1581,1581,1581,0
|
|
20240924,132800,19742285,1581,1581,1581,1581,0
|
|
20240924,132700,19742285,1581,1581,1581,1581,0
|
|
20240924,132600,19742285,1581,1581,1581,1581,0
|
|
20240924,132500,19742285,1581,1581,1581,1581,0
|
|
20240924,132400,19742285,1581,1581,1581,1581,0
|
|
20240924,132300,19742285,1581,1591,1591,1581,2
|
|
20240924,132200,19739113,1581,1581,1581,1581,0
|
|
20240924,132100,19739113,1581,1581,1581,1581,0
|
|
20240924,132000,19739113,1581,1582,1582,1581,2
|
|
20240924,131900,19735950,1580,1587,1587,1580,800
|
|
20240924,131800,18469495,1587,1587,1587,1587,0
|
|
20240924,131700,18469495,1587,1587,1587,1587,0
|
|
20240924,131600,18469495,1587,1587,1587,1587,0
|
|
20240924,131500,18469495,1587,1587,1587,1587,0
|
|
20240924,131400,18469495,1587,1587,1587,1587,0
|
|
20240924,131300,18469495,1587,1588,1588,1587,2
|
|
20240924,131200,18466320,1588,1589,1589,1588,2104
|
|
20240924,131100,15124907,1589,1589,1589,1589,0
|
|
20240924,131000,15124907,1589,1589,1589,1589,0
|
|
20240924,130900,15124907,1589,1589,1589,1589,0
|
|
20240924,130800,15124907,1589,1589,1589,1589,0
|
|
20240924,130700,15124907,1589,1589,1589,1589,0
|
|
20240924,130600,15124907,1589,1589,1589,1589,0
|
|
20240924,130500,15124907,1589,1589,1589,1589,0
|
|
20240924,130400,15124907,1589,1590,1590,1589,20
|
|
20240924,130300,15093108,1590,1590,1590,1590,1
|
|
20240924,130200,15091518,1590,1590,1590,1590,0
|
|
20240924,130100,15091518,1590,1590,1590,1590,0
|
|
20240924,130000,15091518,1590,1590,1590,1590,0
|
|
20240924,125900,15091518,1590,1590,1590,1590,0
|
|
20240924,125800,15091518,1590,1590,1590,1590,0
|
|
20240924,125700,15091518,1590,1590,1590,1590,0
|
|
20240924,125600,15091518,1590,1590,1590,1590,0
|
|
20240924,125500,15091518,1590,1590,1590,1590,0
|
|
20240924,125400,15091518,1590,1590,1590,1590,0
|
|
20240924,125300,15091518,1590,1590,1590,1590,1
|
|
20240924,125200,15089928,1594,1594,1594,1594,0
|
|
20240924,125100,15089928,1594,1594,1594,1594,0
|
|
20240924,125000,15089928,1594,1594,1594,1594,0
|
|
20240924,124900,15089928,1594,1594,1594,1594,0
|
|
20240924,124800,15089928,1594,1594,1594,1594,0
|
|
20240924,124700,15089928,1594,1594,1594,1594,0
|
|
20240924,124600,15089928,1594,1594,1594,1594,0
|
|
20240924,124500,15089928,1594,1594,1594,1594,0
|
|
20240924,124400,15089928,1594,1594,1594,1594,0
|
|
20240924,124300,15089928,1594,1594,1594,1594,0
|
|
20240924,124200,15089928,1594,1594,1594,1594,1
|
|
20240924,124100,15088334,1590,1590,1590,1590,1
|
|
20240924,124000,15086744,1589,1589,1589,1589,0
|
|
20240924,123900,15086744,1589,1589,1589,1589,0
|
|
20240924,123800,15086744,1589,1589,1589,1589,0
|
|
20240924,123700,15086744,1589,1589,1589,1589,0
|
|
20240924,123600,15086744,1589,1589,1589,1589,0
|
|
20240924,123500,15086744,1589,1589,1589,1589,0
|
|
20240924,123400,15086744,1589,1589,1589,1589,0
|
|
20240924,123300,15086744,1589,1592,1594,1589,331
|
|
20240924,123200,14559757,1589,1589,1589,1589,0
|
|
20240924,123100,14559757,1589,1589,1589,1589,0
|
|
20240924,123000,14559757,1589,1589,1589,1589,0
|
|
20240924,122900,14559757,1589,1589,1589,1589,0
|
|
20240924,122800,14559757,1589,1589,1589,1589,0
|
|
20240924,122700,14559757,1589,1589,1589,1589,0
|
|
20240924,122600,14559757,1589,1589,1589,1589,0
|
|
20240924,122500,14559757,1589,1589,1589,1589,0
|
|
20240924,122400,14559757,1589,1589,1589,1589,0
|
|
20240924,122300,14559757,1589,1589,1589,1589,0
|
|
20240924,122200,14559757,1589,1589,1589,1589,0
|
|
20240924,122100,14559757,1589,1589,1589,1589,0
|
|
20240924,122000,14559757,1589,1589,1589,1589,0
|
|
20240924,121900,14559757,1589,1589,1589,1589,0
|
|
20240924,121800,14559757,1589,1589,1589,1589,0
|
|
20240924,121700,14559757,1589,1589,1589,1589,0
|
|
20240924,121600,14559757,1589,1589,1589,1589,0
|
|
20240924,121500,14559757,1589,1589,1589,1589,0
|
|
20240924,121400,14559757,1589,1589,1589,1589,0
|
|
20240924,121300,14559757,1589,1589,1589,1589,0
|
|
20240924,121200,14559757,1589,1589,1589,1589,0
|
|
20240924,121100,14559757,1589,1589,1589,1589,0
|
|
20240924,121000,14559757,1589,1589,1589,1589,0
|
|
20240924,120900,14559757,1589,1589,1589,1589,0
|
|
20240924,120800,14559757,1589,1589,1589,1589,0
|
|
20240924,120700,14559757,1589,1589,1589,1589,0
|
|
20240924,120600,14559757,1589,1589,1589,1589,0
|
|
20240924,120500,14559757,1589,1589,1589,1589,0
|
|
20240924,120400,14559757,1589,1589,1589,1589,0
|
|
20240924,120300,14559757,1589,1589,1589,1589,0
|
|
20240924,120200,14559757,1589,1589,1589,1589,0
|
|
20240924,120100,14559757,1589,1589,1589,1589,0
|
|
20240924,120000,14559757,1589,1589,1589,1589,0
|
|
20240924,115900,14559757,1589,1589,1589,1589,0
|
|
20240924,115800,14559757,1589,1589,1589,1589,0
|
|
20240924,115700,14559757,1589,1589,1589,1589,0
|
|
20240924,115600,14559757,1589,1589,1589,1589,0
|
|
20240924,115500,14559757,1589,1589,1589,1589,0
|
|
20240924,115400,14559757,1589,1589,1589,1589,0
|
|
20240924,115300,14559757,1589,1589,1589,1589,0
|
|
20240924,115200,14559757,1589,1589,1589,1589,0
|
|
20240924,115100,14559757,1589,1589,1589,1589,0
|
|
20240924,115000,14559757,1589,1589,1589,1589,0
|
|
20240924,114900,14559757,1589,1589,1589,1589,0
|
|
20240924,114800,14559757,1589,1589,1589,1589,0
|
|
20240924,114700,14559757,1589,1589,1589,1589,0
|
|
20240924,114600,14559757,1589,1589,1589,1589,0
|
|
20240924,114500,14559757,1589,1589,1589,1589,0
|
|
20240924,114400,14559757,1589,1589,1589,1589,0
|
|
20240924,114300,14559757,1589,1589,1589,1589,0
|
|
20240924,114200,14559757,1589,1589,1589,1589,0
|
|
20240924,114100,14559757,1589,1589,1589,1589,0
|
|
20240924,114000,14559757,1589,1589,1589,1589,0
|
|
20240924,113900,14559757,1589,1589,1589,1589,0
|
|
20240924,113800,14559757,1589,1589,1589,1589,0
|
|
20240924,113700,14559757,1589,1589,1589,1589,0
|
|
20240924,113600,14559757,1589,1589,1589,1589,0
|
|
20240924,113500,14559757,1589,1589,1589,1589,0
|
|
20240924,113400,14559757,1589,1589,1589,1589,0
|
|
20240924,113300,14559757,1589,1589,1589,1589,0
|
|
20240924,113200,14559757,1589,1589,1589,1589,0
|
|
20240924,113100,14559757,1589,1589,1589,1589,0
|
|
20240924,113000,14559757,1589,1589,1589,1589,0
|
|
20240924,112900,14559757,1589,1589,1589,1589,0
|
|
20240924,112800,14559757,1589,1589,1589,1589,0
|
|
20240924,112700,14559757,1589,1589,1589,1589,1
|
|
20240924,112600,14558168,1591,1591,1591,1591,0
|
|
20240924,112500,14558168,1591,1591,1591,1591,0
|
|
20240924,112400,14558168,1591,1591,1591,1591,0
|
|
20240924,112300,14558168,1591,1591,1591,1591,0
|
|
20240924,112200,14558168,1591,1591,1591,1591,3
|
|
20240924,112100,14553395,1592,1592,1592,1592,1
|
|
20240924,112000,14551803,1587,1587,1587,1587,0
|
|
20240924,111900,14551803,1587,1587,1587,1587,0
|
|
20240924,111800,14551803,1587,1587,1587,1587,0
|
|
20240924,111700,14551803,1587,1593,1593,1587,2
|
|
20240924,111600,14548623,1585,1585,1585,1585,1
|
|
20240924,111500,14547038,1587,1587,1587,1587,1932
|
|
20240924,111400,11480954,1585,1587,1587,1585,1519
|
|
20240924,111300,9070366,1587,1587,1587,1587,0
|
|
20240924,111200,9070366,1587,1587,1587,1587,0
|
|
20240924,111100,9070366,1587,1587,1587,1587,0
|
|
20240924,111000,9070366,1587,1587,1587,1587,0
|
|
20240924,110900,9070366,1587,1587,1587,1587,0
|
|
20240924,110800,9070366,1587,1589,1589,1587,1064
|
|
20240924,110700,7379761,1589,1589,1589,1589,0
|
|
20240924,110600,7379761,1589,1589,1589,1589,0
|
|
20240924,110500,7379761,1589,1589,1589,1589,0
|
|
20240924,110400,7379761,1589,1590,1590,1589,205
|
|
20240924,110300,7053812,1590,1590,1590,1590,0
|
|
20240924,110200,7053812,1590,1590,1590,1590,0
|
|
20240924,110100,7053812,1590,1590,1590,1590,0
|
|
20240924,110000,7053812,1590,1590,1590,1590,0
|
|
20240924,105900,7053812,1590,1590,1590,1590,0
|
|
20240924,105800,7053812,1590,1590,1590,1590,0
|
|
20240924,105700,7053812,1590,1590,1590,1590,0
|
|
20240924,105600,7053812,1590,1590,1590,1590,0
|
|
20240924,105500,7053812,1590,1590,1590,1590,0
|
|
20240924,105400,7053812,1590,1590,1590,1590,0
|
|
20240924,105300,7053812,1590,1590,1590,1590,0
|
|
20240924,105200,7053812,1590,1590,1590,1590,0
|
|
20240924,105100,7053812,1590,1590,1590,1590,1084
|
|
20240924,105000,5330252,1590,1590,1590,1590,0
|
|
20240924,104900,5330252,1590,1590,1590,1590,0
|
|
20240924,104800,5330252,1590,1590,1590,1590,0
|
|
20240924,104700,5330252,1590,1590,1590,1590,0
|
|
20240924,104600,5330252,1590,1590,1590,1590,0
|
|
20240924,104500,5330252,1590,1590,1590,1590,0
|
|
20240924,104400,5330252,1590,1590,1590,1590,0
|
|
20240924,104300,5330252,1590,1590,1590,1590,0
|
|
20240924,104200,5330252,1590,1590,1590,1590,1
|
|
20240924,104100,5328662,1591,1591,1591,1591,0
|
|
20240924,104000,5328662,1591,1591,1591,1591,0
|
|
20240924,103900,5328662,1591,1591,1591,1591,0
|
|
20240924,103800,5328662,1591,1591,1591,1591,0
|
|
20240924,103700,5328662,1591,1591,1591,1591,0
|
|
20240924,103600,5328662,1591,1591,1591,1591,0
|
|
20240924,103500,5328662,1591,1591,1591,1591,288
|
|
20240924,103400,4870454,1589,1589,1589,1589,0
|
|
20240924,103300,4870454,1589,1589,1589,1589,0
|
|
20240924,103200,4870454,1589,1589,1589,1589,0
|
|
20240924,103100,4870454,1589,1589,1589,1589,0
|
|
20240924,103000,4870454,1589,1589,1589,1589,0
|
|
20240924,102900,4870454,1589,1589,1589,1589,0
|
|
20240924,102800,4870454,1589,1590,1590,1589,123
|
|
20240924,102700,4674885,1590,1590,1590,1590,0
|
|
20240924,102600,4674885,1590,1590,1590,1590,0
|
|
20240924,102500,4674885,1590,1590,1590,1590,0
|
|
20240924,102400,4674885,1590,1590,1590,1590,0
|
|
20240924,102300,4674885,1590,1590,1590,1590,1
|
|
20240924,102200,4673295,1591,1591,1591,1591,0
|
|
20240924,102100,4673295,1591,1591,1591,1591,0
|
|
20240924,102000,4673295,1591,1591,1591,1591,0
|
|
20240924,101900,4673295,1591,1591,1591,1591,0
|
|
20240924,101800,4673295,1591,1591,1591,1591,136
|
|
20240924,101700,4456919,1591,1591,1591,1591,1
|
|
20240924,101600,4455328,1592,1593,1593,1592,178
|
|
20240924,101500,4171784,1593,1593,1593,1593,0
|
|
20240924,101400,4171784,1593,1593,1593,1593,0
|
|
20240924,101300,4171784,1593,1593,1593,1593,0
|
|
20240924,101200,4171784,1593,1593,1593,1593,0
|
|
20240924,101100,4171784,1593,1593,1593,1593,0
|
|
20240924,101000,4171784,1593,1593,1593,1593,0
|
|
20240924,100900,4171784,1593,1593,1593,1593,0
|
|
20240924,100800,4171784,1593,1593,1593,1593,0
|
|
20240924,100700,4171784,1593,1593,1593,1593,0
|
|
20240924,100600,4171784,1593,1593,1593,1593,0
|
|
20240924,100500,4171784,1593,1593,1593,1593,0
|
|
20240924,100400,4171784,1593,1593,1593,1593,0
|
|
20240924,100300,4171784,1593,1593,1593,1593,0
|
|
20240924,100200,4171784,1593,1593,1593,1593,0
|
|
20240924,100100,4171784,1593,1593,1593,1593,0
|
|
20240924,100000,4171784,1593,1593,1593,1593,0
|
|
20240924,095900,4171784,1593,1593,1593,1593,0
|
|
20240924,095800,4171784,1593,1593,1593,1593,0
|
|
20240924,095700,4171784,1593,1593,1593,1593,0
|
|
20240924,095600,4171784,1593,1593,1593,1593,0
|
|
20240924,095500,4171784,1593,1593,1593,1593,0
|
|
20240924,095400,4171784,1593,1593,1593,1593,0
|
|
20240924,095300,4171784,1593,1593,1593,1593,0
|
|
20240924,095200,4171784,1593,1593,1593,1593,0
|
|
20240924,095100,4171784,1593,1593,1593,1593,1000
|
|
20240924,095000,2578784,1593,1593,1593,1593,0
|
|
20240924,094900,2578784,1593,1593,1593,1593,1
|
|
20240924,094800,2577191,1602,1602,1602,1602,0
|
|
20240924,094700,2577191,1602,1602,1602,1602,0
|
|
20240924,094600,2577191,1602,1602,1602,1602,0
|
|
20240924,094500,2577191,1602,1602,1602,1602,6
|
|
20240924,094400,2567579,1593,1598,1602,1593,24
|
|
20240924,094300,2529157,1598,1594,1598,1594,11
|
|
20240924,094200,2511609,1593,1593,1593,1593,0
|
|
20240924,094100,2511609,1593,1593,1593,1593,0
|
|
20240924,094000,2511609,1593,1593,1593,1593,1
|
|
20240924,093900,2510016,1598,1598,1598,1598,1
|
|
20240924,093800,2508418,1593,1593,1593,1593,0
|
|
20240924,093700,2508418,1593,1593,1593,1593,0
|
|
20240924,093600,2508418,1593,1593,1593,1593,0
|
|
20240924,093500,2508418,1593,1593,1593,1593,2
|
|
20240924,093400,2505232,1599,1593,1599,1593,8
|
|
20240924,093300,2492464,1599,1599,1599,1593,3
|
|
20240924,093200,2487673,1593,1593,1593,1593,0
|
|
20240924,093100,2487673,1593,1594,1594,1593,14
|
|
20240924,093000,2465358,1594,1594,1594,1594,0
|
|
20240924,092900,2465358,1594,1594,1594,1594,0
|
|
20240924,092800,2465358,1594,1594,1594,1594,1
|
|
20240924,092700,2463764,1593,1593,1593,1593,1
|
|
20240924,092600,2462171,1593,1593,1593,1593,0
|
|
20240924,092500,2462171,1593,1593,1593,1593,1
|
|
20240924,092400,2460578,1603,1603,1603,1603,1
|
|
20240924,092300,2458975,1593,1593,1593,1593,1
|
|
20240924,092200,2457382,1593,1593,1593,1593,1
|
|
20240924,092100,2455789,1593,1604,1604,1593,810
|
|
20240924,092000,1156650,1604,1604,1604,1604,0
|
|
20240924,091900,1156650,1604,1604,1604,1604,2
|
|
20240924,091800,1153442,1604,1590,1604,1589,437
|
|
20240924,091700,458009,1600,1600,1600,1600,0
|
|
20240924,091600,458009,1600,1600,1600,1600,0
|
|
20240924,091500,458009,1600,1590,1600,1590,2
|
|
20240924,091400,454819,1600,1600,1600,1600,0
|
|
20240924,091300,454819,1600,1600,1600,1600,0
|
|
20240924,091200,454819,1600,1600,1600,1600,0
|
|
20240924,091100,454819,1600,1600,1600,1600,0
|
|
20240924,091000,454819,1600,1600,1600,1600,1
|
|
20240924,090900,453219,1589,1590,1590,1589,186
|
|
20240924,090800,157575,1600,1600,1600,1600,0
|
|
20240924,090700,157575,1600,1600,1600,1600,0
|
|
20240924,090600,157575,1600,1600,1600,1600,0
|
|
20240924,090500,157575,1600,1600,1600,1600,0
|
|
20240924,090400,157575,1600,1600,1600,1600,0
|
|
20240924,090300,157575,1600,1599,1600,1599,14
|
|
20240924,090200,135187,1599,1595,1599,1595,3
|
|
20240924,090100,130398,1599,1599,1599,1599,0
|
|
20240924,090000,130398,1599,1599,1599,1599,10
|