677 lines
30 KiB
CSV
677 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,201400,9889210,1601,1601,1601,1601,141
|
|
20240826,201300,9889210,1601,1601,1601,1601,0
|
|
20240826,201200,9889210,1601,1601,1601,1601,0
|
|
20240826,201100,9889210,1601,1601,1601,1601,0
|
|
20240826,201000,9889210,1601,1601,1601,1601,0
|
|
20240826,200900,9889210,1601,1601,1601,1601,0
|
|
20240826,200800,9889210,1601,1601,1601,1601,0
|
|
20240826,200700,9889210,1601,1601,1601,1601,0
|
|
20240826,200600,9889210,1601,1601,1601,1601,0
|
|
20240826,200500,9889210,1601,1601,1601,1601,0
|
|
20240826,200400,9889210,1601,1601,1601,1601,0
|
|
20240826,200300,9889210,1601,1601,1601,1601,0
|
|
20240826,200200,9889210,1601,1601,1601,1601,0
|
|
20240826,200100,9889210,1601,1601,1601,1601,0
|
|
20240826,200000,9889210,1601,1601,1601,1601,0
|
|
20240826,195900,9889210,1601,1601,1601,1601,0
|
|
20240826,195800,9889210,1601,1601,1601,1601,0
|
|
20240826,195700,9889210,1601,1601,1601,1601,0
|
|
20240826,195600,9889210,1601,1601,1601,1601,0
|
|
20240826,195500,9889210,1601,1601,1601,1601,0
|
|
20240826,195400,9889210,1601,1601,1601,1601,0
|
|
20240826,195300,9889210,1601,1601,1601,1601,0
|
|
20240826,195200,9889210,1601,1601,1601,1601,0
|
|
20240826,195100,9889210,1601,1601,1601,1601,0
|
|
20240826,195000,9889210,1601,1601,1601,1601,0
|
|
20240826,194900,9889210,1601,1601,1601,1601,0
|
|
20240826,194800,9889210,1601,1601,1601,1601,0
|
|
20240826,194700,9889210,1601,1601,1601,1601,0
|
|
20240826,194600,9889210,1601,1601,1601,1601,0
|
|
20240826,194500,9889210,1601,1601,1601,1601,0
|
|
20240826,194400,9889210,1601,1601,1601,1601,141
|
|
20240826,194300,9889210,1601,1601,1601,1601,0
|
|
20240826,194200,9889210,1601,1601,1601,1601,0
|
|
20240826,194100,9889210,1601,1601,1601,1601,0
|
|
20240826,194000,9889210,1601,1601,1601,1601,0
|
|
20240826,193900,9889210,1601,1601,1601,1601,0
|
|
20240826,193800,9889210,1601,1601,1601,1601,0
|
|
20240826,193700,9889210,1601,1601,1601,1601,0
|
|
20240826,193600,9889210,1601,1601,1601,1601,0
|
|
20240826,193500,9889210,1601,1601,1601,1601,0
|
|
20240826,193400,9889210,1601,1601,1601,1601,0
|
|
20240826,193300,9889210,1601,1601,1601,1601,0
|
|
20240826,193200,9889210,1601,1601,1601,1601,0
|
|
20240826,193100,9889210,1601,1601,1601,1601,0
|
|
20240826,193000,9889210,1601,1601,1601,1601,0
|
|
20240826,192900,9889210,1601,1601,1601,1601,0
|
|
20240826,192800,9889210,1601,1601,1601,1601,0
|
|
20240826,192700,9889210,1601,1601,1601,1601,0
|
|
20240826,192600,9889210,1601,1601,1601,1601,0
|
|
20240826,192500,9889210,1601,1601,1601,1601,0
|
|
20240826,192400,9889210,1601,1601,1601,1601,0
|
|
20240826,192300,9889210,1601,1601,1601,1601,0
|
|
20240826,192200,9889210,1601,1601,1601,1601,0
|
|
20240826,192100,9889210,1601,1601,1601,1601,0
|
|
20240826,192000,9889210,1601,1601,1601,1601,0
|
|
20240826,191900,9889210,1601,1601,1601,1601,0
|
|
20240826,191800,9889210,1601,1601,1601,1601,0
|
|
20240826,191700,9889210,1601,1601,1601,1601,0
|
|
20240826,191600,9889210,1601,1601,1601,1601,0
|
|
20240826,191500,9889210,1601,1601,1601,1601,0
|
|
20240826,191400,9889210,1601,1601,1601,1601,141
|
|
20240826,191300,9889210,1601,1601,1601,1601,0
|
|
20240826,191200,9889210,1601,1601,1601,1601,0
|
|
20240826,191100,9889210,1601,1601,1601,1601,0
|
|
20240826,191000,9889210,1601,1601,1601,1601,0
|
|
20240826,190900,9889210,1601,1601,1601,1601,0
|
|
20240826,190800,9889210,1601,1601,1601,1601,0
|
|
20240826,190700,9889210,1601,1601,1601,1601,0
|
|
20240826,190600,9889210,1601,1601,1601,1601,0
|
|
20240826,190500,9889210,1601,1601,1601,1601,0
|
|
20240826,190400,9889210,1601,1601,1601,1601,0
|
|
20240826,190300,9889210,1601,1601,1601,1601,0
|
|
20240826,190200,9889210,1601,1601,1601,1601,0
|
|
20240826,190100,9889210,1601,1601,1601,1601,0
|
|
20240826,190000,9889210,1601,1601,1601,1601,0
|
|
20240826,185900,9889210,1601,1601,1601,1601,0
|
|
20240826,185800,9889210,1601,1601,1601,1601,0
|
|
20240826,185700,9889210,1601,1601,1601,1601,0
|
|
20240826,185600,9889210,1601,1601,1601,1601,0
|
|
20240826,185500,9889210,1601,1601,1601,1601,0
|
|
20240826,185400,9889210,1601,1601,1601,1601,0
|
|
20240826,185300,9889210,1601,1601,1601,1601,0
|
|
20240826,185200,9889210,1601,1601,1601,1601,0
|
|
20240826,185100,9889210,1601,1601,1601,1601,0
|
|
20240826,185000,9889210,1601,1601,1601,1601,0
|
|
20240826,184900,9889210,1601,1601,1601,1601,0
|
|
20240826,184800,9889210,1601,1601,1601,1601,0
|
|
20240826,184700,9889210,1601,1601,1601,1601,0
|
|
20240826,184600,9889210,1601,1601,1601,1601,0
|
|
20240826,184500,9889210,1601,1601,1601,1601,0
|
|
20240826,184400,9889210,1601,1601,1601,1601,141
|
|
20240826,184300,9889210,1601,1601,1601,1601,0
|
|
20240826,184200,9889210,1601,1601,1601,1601,0
|
|
20240826,184100,9889210,1601,1601,1601,1601,0
|
|
20240826,184000,9889210,1601,1601,1601,1601,0
|
|
20240826,183900,9889210,1601,1601,1601,1601,0
|
|
20240826,183800,9889210,1601,1601,1601,1601,0
|
|
20240826,183700,9889210,1601,1601,1601,1601,0
|
|
20240826,183600,9889210,1601,1601,1601,1601,0
|
|
20240826,183500,9889210,1601,1601,1601,1601,0
|
|
20240826,183400,9889210,1601,1601,1601,1601,0
|
|
20240826,183300,9889210,1601,1601,1601,1601,0
|
|
20240826,183200,9889210,1601,1601,1601,1601,0
|
|
20240826,183100,9889210,1601,1601,1601,1601,0
|
|
20240826,183000,9889210,1601,1601,1601,1601,0
|
|
20240826,182900,9889210,1601,1601,1601,1601,0
|
|
20240826,182800,9889210,1601,1601,1601,1601,0
|
|
20240826,182700,9889210,1601,1601,1601,1601,0
|
|
20240826,182600,9889210,1601,1601,1601,1601,0
|
|
20240826,182500,9889210,1601,1601,1601,1601,0
|
|
20240826,182400,9889210,1601,1601,1601,1601,0
|
|
20240826,182300,9889210,1601,1601,1601,1601,0
|
|
20240826,182200,9889210,1601,1601,1601,1601,0
|
|
20240826,182100,9889210,1601,1601,1601,1601,0
|
|
20240826,182000,9889210,1601,1601,1601,1601,0
|
|
20240826,181900,9889210,1601,1601,1601,1601,0
|
|
20240826,181800,9889210,1601,1601,1601,1601,0
|
|
20240826,181700,9889210,1601,1601,1601,1601,0
|
|
20240826,181600,9889210,1601,1601,1601,1601,0
|
|
20240826,181500,9889210,1601,1601,1601,1601,0
|
|
20240826,181400,9889210,1601,1601,1601,1601,141
|
|
20240826,181300,9889210,1601,1601,1601,1601,0
|
|
20240826,181200,9889210,1601,1601,1601,1601,0
|
|
20240826,181100,9889210,1601,1601,1601,1601,0
|
|
20240826,181000,9889210,1601,1601,1601,1601,0
|
|
20240826,180900,9889210,1601,1601,1601,1601,0
|
|
20240826,180800,9889210,1601,1601,1601,1601,0
|
|
20240826,180700,9889210,1601,1601,1601,1601,0
|
|
20240826,180600,9889210,1601,1601,1601,1601,0
|
|
20240826,180500,9889210,1601,1601,1601,1601,0
|
|
20240826,180400,9889210,1601,1601,1601,1601,0
|
|
20240826,180300,9889210,1601,1601,1601,1601,0
|
|
20240826,180200,9889210,1601,1601,1601,1601,0
|
|
20240826,180100,9889210,1601,1601,1601,1601,0
|
|
20240826,180000,9889210,1601,1601,1601,1601,0
|
|
20240826,175900,9889210,1601,1601,1601,1601,0
|
|
20240826,175800,9889210,1601,1601,1601,1601,0
|
|
20240826,175700,9889210,1601,1601,1601,1601,0
|
|
20240826,175600,9889210,1601,1601,1601,1601,0
|
|
20240826,175500,9889210,1601,1601,1601,1601,0
|
|
20240826,175400,9889210,1601,1601,1601,1601,0
|
|
20240826,175300,9889210,1601,1601,1601,1601,0
|
|
20240826,175200,9889210,1601,1601,1601,1601,0
|
|
20240826,175100,9889210,1601,1601,1601,1601,0
|
|
20240826,175000,9889210,1601,1601,1601,1601,0
|
|
20240826,174900,9889210,1601,1601,1601,1601,0
|
|
20240826,174800,9889210,1601,1601,1601,1601,0
|
|
20240826,174700,9889210,1601,1601,1601,1601,0
|
|
20240826,174600,9889210,1601,1601,1601,1601,0
|
|
20240826,174500,9889210,1601,1601,1601,1601,0
|
|
20240826,174400,9889210,1601,1601,1601,1601,141
|
|
20240826,174300,9889210,1601,1601,1601,1601,0
|
|
20240826,174200,9889210,1601,1601,1601,1601,0
|
|
20240826,174100,9889210,1601,1601,1601,1601,0
|
|
20240826,174000,9889210,1601,1601,1601,1601,0
|
|
20240826,173900,9889210,1601,1601,1601,1601,0
|
|
20240826,173800,9889210,1601,1601,1601,1601,0
|
|
20240826,173700,9889210,1601,1601,1601,1601,0
|
|
20240826,173600,9889210,1601,1601,1601,1601,0
|
|
20240826,173500,9889210,1601,1601,1601,1601,0
|
|
20240826,173400,9889210,1601,1601,1601,1601,0
|
|
20240826,173300,9889210,1601,1601,1601,1601,0
|
|
20240826,173200,9889210,1601,1601,1601,1601,0
|
|
20240826,173100,9889210,1601,1601,1601,1601,0
|
|
20240826,173000,9889210,1601,1601,1601,1601,0
|
|
20240826,172900,9889210,1601,1601,1601,1601,0
|
|
20240826,172800,9889210,1601,1601,1601,1601,0
|
|
20240826,172700,9889210,1601,1601,1601,1601,0
|
|
20240826,172600,9889210,1601,1601,1601,1601,0
|
|
20240826,172500,9889210,1601,1601,1601,1601,0
|
|
20240826,172400,9889210,1601,1601,1601,1601,0
|
|
20240826,172300,9889210,1601,1601,1601,1601,0
|
|
20240826,172200,9889210,1601,1601,1601,1601,0
|
|
20240826,172100,9889210,1601,1601,1601,1601,0
|
|
20240826,172000,9889210,1601,1601,1601,1601,0
|
|
20240826,171900,9889210,1601,1601,1601,1601,0
|
|
20240826,171800,9889210,1601,1601,1601,1601,0
|
|
20240826,171700,9889210,1601,1601,1601,1601,0
|
|
20240826,171600,9889210,1601,1601,1601,1601,0
|
|
20240826,171500,9889210,1601,1601,1601,1601,0
|
|
20240826,171400,9889210,1601,1601,1601,1601,141
|
|
20240826,171300,9889210,1601,1601,1601,1601,0
|
|
20240826,171200,9889210,1601,1601,1601,1601,0
|
|
20240826,171100,9889210,1601,1601,1601,1601,0
|
|
20240826,171000,9889210,1601,1601,1601,1601,0
|
|
20240826,170900,9889210,1601,1601,1601,1601,0
|
|
20240826,170800,9889210,1601,1601,1601,1601,0
|
|
20240826,170700,9889210,1601,1601,1601,1601,0
|
|
20240826,170600,9889210,1601,1601,1601,1601,0
|
|
20240826,170500,9889210,1601,1601,1601,1601,0
|
|
20240826,170400,9889210,1601,1601,1601,1601,0
|
|
20240826,170300,9889210,1601,1601,1601,1601,0
|
|
20240826,170200,9889210,1601,1601,1601,1601,0
|
|
20240826,170100,9889210,1601,1601,1601,1601,0
|
|
20240826,170000,9889210,1601,1601,1601,1601,0
|
|
20240826,165900,9889210,1601,1601,1601,1601,0
|
|
20240826,165800,9889210,1601,1601,1601,1601,0
|
|
20240826,165700,9889210,1601,1601,1601,1601,0
|
|
20240826,165600,9889210,1601,1601,1601,1601,0
|
|
20240826,165500,9889210,1601,1601,1601,1601,0
|
|
20240826,165400,9889210,1601,1601,1601,1601,0
|
|
20240826,165300,9889210,1601,1601,1601,1601,0
|
|
20240826,165200,9889210,1601,1601,1601,1601,0
|
|
20240826,165100,9889210,1601,1601,1601,1601,0
|
|
20240826,165000,9889210,1601,1601,1601,1601,0
|
|
20240826,164900,9889210,1601,1601,1601,1601,0
|
|
20240826,164800,9889210,1601,1601,1601,1601,0
|
|
20240826,164700,9889210,1601,1601,1601,1601,0
|
|
20240826,164600,9889210,1601,1601,1601,1601,0
|
|
20240826,164500,9889210,1601,1601,1601,1601,0
|
|
20240826,164400,9889210,1601,1601,1601,1601,141
|
|
20240826,164300,9889210,1601,1601,1601,1601,0
|
|
20240826,164200,9889210,1601,1601,1601,1601,0
|
|
20240826,164100,9889210,1601,1601,1601,1601,0
|
|
20240826,164000,9889210,1601,1601,1601,1601,0
|
|
20240826,163900,9889210,1601,1601,1601,1601,0
|
|
20240826,163800,9889210,1601,1601,1601,1601,0
|
|
20240826,163700,9889210,1601,1601,1601,1601,0
|
|
20240826,163600,9889210,1601,1601,1601,1601,0
|
|
20240826,163500,9889210,1601,1601,1601,1601,0
|
|
20240826,163400,9889210,1601,1601,1601,1601,0
|
|
20240826,163300,9889210,1601,1601,1601,1601,0
|
|
20240826,163200,9889210,1601,1601,1601,1601,0
|
|
20240826,163100,9889210,1601,1601,1601,1601,0
|
|
20240826,163000,9889210,1601,1601,1601,1601,0
|
|
20240826,162900,9889210,1601,1601,1601,1601,0
|
|
20240826,162800,9889210,1601,1601,1601,1601,0
|
|
20240826,162700,9889210,1601,1601,1601,1601,0
|
|
20240826,162600,9889210,1601,1601,1601,1601,0
|
|
20240826,162500,9889210,1601,1601,1601,1601,0
|
|
20240826,162400,9889210,1601,1601,1601,1601,0
|
|
20240826,162300,9889210,1601,1601,1601,1601,0
|
|
20240826,162200,9889210,1601,1601,1601,1601,0
|
|
20240826,162100,9889210,1601,1601,1601,1601,0
|
|
20240826,162000,9889210,1601,1601,1601,1601,0
|
|
20240826,161900,9889210,1601,1601,1601,1601,0
|
|
20240826,161800,9889210,1601,1601,1601,1601,0
|
|
20240826,161700,9889210,1601,1601,1601,1601,0
|
|
20240826,161600,9889210,1601,1601,1601,1601,0
|
|
20240826,161500,9889210,1601,1601,1601,1601,0
|
|
20240826,161400,9889210,1601,1601,1601,1601,141
|
|
20240826,161300,9889210,1601,1601,1601,1601,0
|
|
20240826,161200,9889210,1601,1601,1601,1601,0
|
|
20240826,161100,9889210,1601,1601,1601,1601,0
|
|
20240826,161000,9889210,1601,1601,1601,1601,0
|
|
20240826,160900,9889210,1601,1601,1601,1601,0
|
|
20240826,160800,9889210,1601,1601,1601,1601,0
|
|
20240826,160700,9889210,1601,1601,1601,1601,0
|
|
20240826,160600,9889210,1601,1601,1601,1601,0
|
|
20240826,160500,9889210,1601,1601,1601,1601,0
|
|
20240826,160400,9889210,1601,1601,1601,1601,0
|
|
20240826,160300,9889210,1601,1601,1601,1601,0
|
|
20240826,160200,9889210,1601,1601,1601,1601,0
|
|
20240826,160100,9889210,1601,1601,1601,1601,0
|
|
20240826,160000,9889210,1601,1601,1601,1601,0
|
|
20240826,155900,9889210,1601,1601,1601,1601,0
|
|
20240826,155800,9889210,1601,1601,1601,1601,0
|
|
20240826,155700,9889210,1601,1601,1601,1601,0
|
|
20240826,155600,9889210,1601,1601,1601,1601,0
|
|
20240826,155500,9889210,1601,1601,1601,1601,0
|
|
20240826,155400,9889210,1601,1601,1601,1601,0
|
|
20240826,155300,9889210,1601,1601,1601,1601,0
|
|
20240826,155200,9889210,1601,1601,1601,1601,0
|
|
20240826,155100,9889210,1601,1601,1601,1601,0
|
|
20240826,155000,9889210,1601,1601,1601,1601,0
|
|
20240826,154900,9889210,1601,1601,1601,1601,0
|
|
20240826,154800,9889210,1601,1601,1601,1601,0
|
|
20240826,154700,9889210,1601,1601,1601,1601,0
|
|
20240826,154600,9889210,1601,1601,1601,1601,0
|
|
20240826,154500,9889210,1601,1601,1601,1601,0
|
|
20240826,154400,9889210,1601,1601,1601,1601,141
|
|
20240826,154300,9889210,1601,1601,1601,1601,0
|
|
20240826,154200,9889210,1601,1601,1601,1601,0
|
|
20240826,154100,9889210,1601,1601,1601,1601,0
|
|
20240826,154000,9889210,1601,1601,1601,1601,0
|
|
20240826,153900,9889210,1601,1601,1601,1601,0
|
|
20240826,153800,9889210,1601,1601,1601,1601,0
|
|
20240826,153700,9889210,1601,1601,1601,1601,0
|
|
20240826,153600,9889210,1601,1601,1601,1601,0
|
|
20240826,153500,9889210,1601,1601,1601,1601,0
|
|
20240826,153400,9889210,1601,1601,1601,1601,0
|
|
20240826,153300,9889210,1601,1601,1601,1601,0
|
|
20240826,153200,9889210,1601,1601,1601,1601,0
|
|
20240826,153100,9889210,1601,1601,1601,1601,0
|
|
20240826,153000,9889210,1601,1601,1601,1601,141
|
|
20240826,152900,9663469,1580,1580,1580,1580,0
|
|
20240826,152800,9663469,1580,1580,1580,1580,0
|
|
20240826,152700,9663469,1580,1580,1580,1580,0
|
|
20240826,152600,9663469,1580,1580,1580,1580,0
|
|
20240826,152500,9663469,1580,1580,1580,1580,0
|
|
20240826,152400,9663469,1580,1580,1580,1580,0
|
|
20240826,152300,9663469,1580,1580,1580,1580,0
|
|
20240826,152200,9663469,1580,1580,1580,1580,0
|
|
20240826,152100,9663469,1580,1580,1580,1580,0
|
|
20240826,152000,9663469,1580,1580,1580,1580,0
|
|
20240826,151900,9663469,1580,1580,1580,1580,30
|
|
20240826,151800,9616069,1601,1581,1601,1581,10
|
|
20240826,151700,9600079,1581,1581,1581,1581,0
|
|
20240826,151600,9600079,1581,1581,1581,1581,0
|
|
20240826,151500,9600079,1581,1581,1581,1581,0
|
|
20240826,151400,9600079,1581,1581,1581,1581,0
|
|
20240826,151300,9600079,1581,1582,1582,1581,100
|
|
20240826,151200,9441978,1581,1581,1581,1581,0
|
|
20240826,151100,9441978,1581,1581,1581,1581,0
|
|
20240826,151000,9441978,1581,1581,1581,1581,0
|
|
20240826,150900,9441978,1581,1581,1581,1581,0
|
|
20240826,150800,9441978,1581,1581,1581,1581,0
|
|
20240826,150700,9441978,1581,1581,1581,1581,0
|
|
20240826,150600,9441978,1581,1581,1581,1581,0
|
|
20240826,150500,9441978,1581,1581,1581,1581,0
|
|
20240826,150400,9441978,1581,1581,1581,1581,0
|
|
20240826,150300,9441978,1581,1581,1581,1581,0
|
|
20240826,150200,9441978,1581,1581,1581,1581,0
|
|
20240826,150100,9441978,1581,1581,1581,1581,0
|
|
20240826,150000,9441978,1581,1581,1581,1581,0
|
|
20240826,145900,9441978,1581,1581,1581,1581,0
|
|
20240826,145800,9441978,1581,1581,1581,1581,0
|
|
20240826,145700,9441978,1581,1582,1582,1581,360
|
|
20240826,145600,8872655,1581,1581,1581,1581,0
|
|
20240826,145500,8872655,1581,1581,1581,1581,0
|
|
20240826,145400,8872655,1581,1581,1581,1581,0
|
|
20240826,145300,8872655,1581,1581,1581,1581,0
|
|
20240826,145200,8872655,1581,1581,1581,1581,0
|
|
20240826,145100,8872655,1581,1581,1581,1581,0
|
|
20240826,145000,8872655,1581,1581,1581,1581,0
|
|
20240826,144900,8872655,1581,1581,1581,1581,0
|
|
20240826,144800,8872655,1581,1581,1581,1581,0
|
|
20240826,144700,8872655,1581,1581,1581,1581,0
|
|
20240826,144600,8872655,1581,1581,1581,1581,0
|
|
20240826,144500,8872655,1581,1581,1581,1581,0
|
|
20240826,144400,8872655,1581,1581,1581,1581,0
|
|
20240826,144300,8872655,1581,1581,1581,1581,0
|
|
20240826,144200,8872655,1581,1581,1581,1581,0
|
|
20240826,144100,8872655,1581,1581,1581,1581,0
|
|
20240826,144000,8872655,1581,1581,1581,1581,0
|
|
20240826,143900,8872655,1581,1590,1590,1581,10
|
|
20240826,143800,8856827,1602,1602,1602,1602,0
|
|
20240826,143700,8856827,1602,1602,1602,1602,0
|
|
20240826,143600,8856827,1602,1602,1602,1602,0
|
|
20240826,143500,8856827,1602,1602,1602,1602,0
|
|
20240826,143400,8856827,1602,1602,1602,1602,0
|
|
20240826,143300,8856827,1602,1602,1602,1602,0
|
|
20240826,143200,8856827,1602,1602,1602,1602,0
|
|
20240826,143100,8856827,1602,1602,1602,1602,20
|
|
20240826,143000,8824787,1601,1601,1601,1601,0
|
|
20240826,142900,8824787,1601,1601,1601,1601,0
|
|
20240826,142800,8824787,1601,1601,1601,1601,0
|
|
20240826,142700,8824787,1601,1601,1601,1601,0
|
|
20240826,142600,8824787,1601,1601,1601,1601,0
|
|
20240826,142500,8824787,1601,1601,1601,1601,0
|
|
20240826,142400,8824787,1601,1601,1601,1601,0
|
|
20240826,142300,8824787,1601,1601,1601,1601,482
|
|
20240826,142200,8053105,1601,1601,1601,1601,4
|
|
20240826,142100,8046701,1601,1601,1601,1601,66
|
|
20240826,142000,7941035,1601,1601,1601,1601,4
|
|
20240826,141900,7934631,1601,1601,1601,1601,684
|
|
20240826,141800,6839547,1603,1603,1603,1603,0
|
|
20240826,141700,6839547,1603,1603,1603,1603,0
|
|
20240826,141600,6839547,1603,1603,1603,1603,0
|
|
20240826,141500,6839547,1603,1602,1603,1602,180
|
|
20240826,141400,6551148,1602,1602,1602,1602,5
|
|
20240826,141300,6543138,1601,1601,1601,1601,0
|
|
20240826,141200,6543138,1601,1601,1601,1601,5
|
|
20240826,141100,6535133,1601,1601,1601,1601,4
|
|
20240826,141000,6528729,1601,1601,1601,1601,4
|
|
20240826,140900,6522325,1601,1601,1601,1601,282
|
|
20240826,140800,6070843,1601,1602,1602,1601,363
|
|
20240826,140700,5489357,1601,1601,1601,1601,0
|
|
20240826,140600,5489357,1601,1601,1601,1601,1
|
|
20240826,140500,5487756,1601,1601,1601,1601,0
|
|
20240826,140400,5487756,1601,1601,1601,1601,0
|
|
20240826,140300,5487756,1601,1601,1601,1601,4
|
|
20240826,140200,5481352,1601,1601,1601,1601,0
|
|
20240826,140100,5481352,1601,1601,1601,1601,0
|
|
20240826,140000,5481352,1601,1601,1601,1601,1
|
|
20240826,135900,5479751,1601,1601,1601,1601,0
|
|
20240826,135800,5479751,1601,1602,1602,1601,2
|
|
20240826,135700,5476548,1601,1601,1601,1601,3
|
|
20240826,135600,5471745,1601,1601,1601,1601,1
|
|
20240826,135500,5470144,1601,1601,1601,1601,4
|
|
20240826,135400,5463740,1601,1601,1602,1601,28
|
|
20240826,135300,5418891,1601,1601,1601,1601,5
|
|
20240826,135200,5410886,1601,1601,1601,1601,9
|
|
20240826,135100,5396477,1601,1601,1601,1601,159
|
|
20240826,135000,5141918,1601,1601,1601,1601,0
|
|
20240826,134900,5141918,1601,1601,1601,1601,0
|
|
20240826,134800,5141918,1601,1601,1601,1601,0
|
|
20240826,134700,5141918,1601,1601,1601,1601,0
|
|
20240826,134600,5141918,1601,1601,1601,1601,0
|
|
20240826,134500,5141918,1601,1601,1601,1601,0
|
|
20240826,134400,5141918,1601,1601,1601,1601,0
|
|
20240826,134300,5141918,1601,1601,1601,1601,0
|
|
20240826,134200,5141918,1601,1601,1601,1601,0
|
|
20240826,134100,5141918,1601,1601,1601,1601,0
|
|
20240826,134000,5141918,1601,1601,1601,1601,0
|
|
20240826,133900,5141918,1601,1601,1601,1601,0
|
|
20240826,133800,5141918,1601,1601,1601,1601,0
|
|
20240826,133700,5141918,1601,1601,1601,1601,0
|
|
20240826,133600,5141918,1601,1601,1601,1601,0
|
|
20240826,133500,5141918,1601,1601,1601,1601,0
|
|
20240826,133400,5141918,1601,1601,1601,1601,0
|
|
20240826,133300,5141918,1601,1601,1601,1601,0
|
|
20240826,133200,5141918,1601,1601,1601,1601,0
|
|
20240826,133100,5141918,1601,1601,1601,1601,0
|
|
20240826,133000,5141918,1601,1601,1601,1601,0
|
|
20240826,132900,5141918,1601,1601,1601,1601,0
|
|
20240826,132800,5141918,1601,1601,1601,1601,0
|
|
20240826,132700,5141918,1601,1601,1601,1601,0
|
|
20240826,132600,5141918,1601,1601,1601,1601,0
|
|
20240826,132500,5141918,1601,1601,1601,1601,0
|
|
20240826,132400,5141918,1601,1601,1601,1601,0
|
|
20240826,132300,5141918,1601,1601,1601,1601,0
|
|
20240826,132200,5141918,1601,1601,1601,1601,0
|
|
20240826,132100,5141918,1601,1601,1601,1601,0
|
|
20240826,132000,5141918,1601,1601,1601,1601,0
|
|
20240826,131900,5141918,1601,1601,1601,1601,0
|
|
20240826,131800,5141918,1601,1601,1601,1601,0
|
|
20240826,131700,5141918,1601,1601,1601,1601,21
|
|
20240826,131600,5108297,1602,1602,1602,1602,0
|
|
20240826,131500,5108297,1602,1602,1602,1602,0
|
|
20240826,131400,5108297,1602,1602,1602,1602,0
|
|
20240826,131300,5108297,1602,1602,1602,1602,0
|
|
20240826,131200,5108297,1602,1602,1602,1602,0
|
|
20240826,131100,5108297,1602,1602,1602,1602,0
|
|
20240826,131000,5108297,1602,1602,1602,1602,0
|
|
20240826,130900,5108297,1602,1602,1602,1602,0
|
|
20240826,130800,5108297,1602,1602,1602,1602,0
|
|
20240826,130700,5108297,1602,1602,1602,1602,0
|
|
20240826,130600,5108297,1602,1602,1602,1602,0
|
|
20240826,130500,5108297,1602,1602,1602,1602,0
|
|
20240826,130400,5108297,1602,1602,1602,1602,0
|
|
20240826,130300,5108297,1602,1602,1602,1602,0
|
|
20240826,130200,5108297,1602,1602,1602,1602,0
|
|
20240826,130100,5108297,1602,1602,1602,1602,0
|
|
20240826,130000,5108297,1602,1602,1602,1602,0
|
|
20240826,125900,5108297,1602,1602,1602,1602,0
|
|
20240826,125800,5108297,1602,1602,1602,1602,0
|
|
20240826,125700,5108297,1602,1602,1602,1602,0
|
|
20240826,125600,5108297,1602,1602,1602,1602,0
|
|
20240826,125500,5108297,1602,1602,1602,1602,0
|
|
20240826,125400,5108297,1602,1602,1602,1602,0
|
|
20240826,125300,5108297,1602,1602,1602,1602,0
|
|
20240826,125200,5108297,1602,1602,1602,1602,0
|
|
20240826,125100,5108297,1602,1602,1602,1602,0
|
|
20240826,125000,5108297,1602,1602,1602,1602,0
|
|
20240826,124900,5108297,1602,1602,1602,1602,0
|
|
20240826,124800,5108297,1602,1602,1602,1602,0
|
|
20240826,124700,5108297,1602,1602,1602,1602,0
|
|
20240826,124600,5108297,1602,1602,1602,1602,0
|
|
20240826,124500,5108297,1602,1602,1602,1602,0
|
|
20240826,124400,5108297,1602,1602,1602,1602,0
|
|
20240826,124300,5108297,1602,1602,1602,1602,0
|
|
20240826,124200,5108297,1602,1602,1602,1602,0
|
|
20240826,124100,5108297,1602,1602,1602,1602,0
|
|
20240826,124000,5108297,1602,1601,1602,1601,21
|
|
20240826,123900,5074660,1602,1602,1602,1602,0
|
|
20240826,123800,5074660,1602,1602,1602,1602,0
|
|
20240826,123700,5074660,1602,1602,1602,1602,0
|
|
20240826,123600,5074660,1602,1602,1602,1602,0
|
|
20240826,123500,5074660,1602,1602,1602,1602,0
|
|
20240826,123400,5074660,1602,1602,1602,1602,0
|
|
20240826,123300,5074660,1602,1602,1602,1602,0
|
|
20240826,123200,5074660,1602,1602,1602,1602,0
|
|
20240826,123100,5074660,1602,1602,1602,1602,0
|
|
20240826,123000,5074660,1602,1602,1602,1602,0
|
|
20240826,122900,5074660,1602,1602,1602,1602,0
|
|
20240826,122800,5074660,1602,1602,1602,1602,0
|
|
20240826,122700,5074660,1602,1602,1602,1602,0
|
|
20240826,122600,5074660,1602,1602,1602,1602,0
|
|
20240826,122500,5074660,1602,1602,1602,1602,0
|
|
20240826,122400,5074660,1602,1602,1602,1602,0
|
|
20240826,122300,5074660,1602,1602,1602,1602,0
|
|
20240826,122200,5074660,1602,1602,1602,1602,0
|
|
20240826,122100,5074660,1602,1602,1602,1602,0
|
|
20240826,122000,5074660,1602,1602,1602,1602,0
|
|
20240826,121900,5074660,1602,1602,1602,1602,0
|
|
20240826,121800,5074660,1602,1602,1602,1602,0
|
|
20240826,121700,5074660,1602,1602,1602,1602,0
|
|
20240826,121600,5074660,1602,1602,1602,1602,0
|
|
20240826,121500,5074660,1602,1602,1602,1602,0
|
|
20240826,121400,5074660,1602,1602,1602,1602,0
|
|
20240826,121300,5074660,1602,1602,1602,1602,0
|
|
20240826,121200,5074660,1602,1602,1602,1602,0
|
|
20240826,121100,5074660,1602,1602,1602,1602,0
|
|
20240826,121000,5074660,1602,1602,1602,1602,0
|
|
20240826,120900,5074660,1602,1602,1602,1602,0
|
|
20240826,120800,5074660,1602,1602,1602,1602,0
|
|
20240826,120700,5074660,1602,1602,1602,1602,0
|
|
20240826,120600,5074660,1602,1602,1602,1602,0
|
|
20240826,120500,5074660,1602,1602,1602,1602,0
|
|
20240826,120400,5074660,1602,1602,1602,1602,0
|
|
20240826,120300,5074660,1602,1601,1602,1601,21
|
|
20240826,120200,5041024,1602,1602,1602,1602,0
|
|
20240826,120100,5041024,1602,1602,1602,1602,0
|
|
20240826,120000,5041024,1602,1602,1602,1602,0
|
|
20240826,115900,5041024,1602,1602,1602,1602,0
|
|
20240826,115800,5041024,1602,1602,1602,1602,0
|
|
20240826,115700,5041024,1602,1602,1602,1602,0
|
|
20240826,115600,5041024,1602,1602,1602,1602,0
|
|
20240826,115500,5041024,1602,1602,1602,1602,0
|
|
20240826,115400,5041024,1602,1602,1602,1602,0
|
|
20240826,115300,5041024,1602,1602,1602,1602,0
|
|
20240826,115200,5041024,1602,1602,1602,1602,200
|
|
20240826,115100,4720624,1603,1603,1603,1603,0
|
|
20240826,115000,4720624,1603,1603,1603,1603,0
|
|
20240826,114900,4720624,1603,1603,1603,1603,0
|
|
20240826,114800,4720624,1603,1603,1603,1603,0
|
|
20240826,114700,4720624,1603,1603,1603,1603,0
|
|
20240826,114600,4720624,1603,1603,1603,1603,0
|
|
20240826,114500,4720624,1603,1603,1603,1603,0
|
|
20240826,114400,4720624,1603,1603,1603,1603,0
|
|
20240826,114300,4720624,1603,1603,1603,1603,0
|
|
20240826,114200,4720624,1603,1603,1603,1603,0
|
|
20240826,114100,4720624,1603,1603,1603,1603,0
|
|
20240826,114000,4720624,1603,1603,1603,1603,0
|
|
20240826,113900,4720624,1603,1603,1603,1603,0
|
|
20240826,113800,4720624,1603,1603,1603,1603,0
|
|
20240826,113700,4720624,1603,1603,1603,1603,0
|
|
20240826,113600,4720624,1603,1603,1603,1603,0
|
|
20240826,113500,4720624,1603,1603,1603,1603,0
|
|
20240826,113400,4720624,1603,1603,1603,1603,0
|
|
20240826,113300,4720624,1603,1603,1603,1603,0
|
|
20240826,113200,4720624,1603,1603,1603,1603,0
|
|
20240826,113100,4720624,1603,1603,1603,1603,0
|
|
20240826,113000,4720624,1603,1603,1603,1603,0
|
|
20240826,112900,4720624,1603,1603,1603,1603,0
|
|
20240826,112800,4720624,1603,1603,1603,1603,0
|
|
20240826,112700,4720624,1603,1603,1603,1603,0
|
|
20240826,112600,4720624,1603,1603,1603,1603,21
|
|
20240826,112500,4686961,1603,1603,1603,1603,0
|
|
20240826,112400,4686961,1603,1603,1603,1603,0
|
|
20240826,112300,4686961,1603,1603,1603,1603,0
|
|
20240826,112200,4686961,1603,1603,1603,1603,1
|
|
20240826,112100,4685358,1577,1577,1577,1577,0
|
|
20240826,112000,4685358,1577,1577,1577,1577,0
|
|
20240826,111900,4685358,1577,1577,1577,1577,0
|
|
20240826,111800,4685358,1577,1577,1577,1577,0
|
|
20240826,111700,4685358,1577,1578,1578,1577,455
|
|
20240826,111600,3967822,1603,1603,1603,1603,0
|
|
20240826,111500,3967822,1603,1603,1603,1603,0
|
|
20240826,111400,3967822,1603,1603,1603,1603,0
|
|
20240826,111300,3967822,1603,1603,1603,1603,0
|
|
20240826,111200,3967822,1603,1603,1603,1603,0
|
|
20240826,111100,3967822,1603,1603,1603,1603,0
|
|
20240826,111000,3967822,1603,1603,1603,1603,0
|
|
20240826,110900,3967822,1603,1603,1603,1603,0
|
|
20240826,110800,3967822,1603,1603,1603,1603,0
|
|
20240826,110700,3967822,1603,1603,1603,1603,0
|
|
20240826,110600,3967822,1603,1603,1603,1603,0
|
|
20240826,110500,3967822,1603,1603,1603,1603,0
|
|
20240826,110400,3967822,1603,1603,1603,1603,0
|
|
20240826,110300,3967822,1603,1603,1603,1603,0
|
|
20240826,110200,3967822,1603,1603,1603,1603,0
|
|
20240826,110100,3967822,1603,1603,1603,1603,0
|
|
20240826,110000,3967822,1603,1603,1603,1603,0
|
|
20240826,105900,3967822,1603,1603,1603,1603,0
|
|
20240826,105800,3967822,1603,1603,1603,1603,0
|
|
20240826,105700,3967822,1603,1603,1603,1603,0
|
|
20240826,105600,3967822,1603,1603,1603,1603,0
|
|
20240826,105500,3967822,1603,1603,1603,1603,0
|
|
20240826,105400,3967822,1603,1603,1603,1603,0
|
|
20240826,105300,3967822,1603,1603,1603,1603,0
|
|
20240826,105200,3967822,1603,1603,1603,1603,0
|
|
20240826,105100,3967822,1603,1603,1603,1603,0
|
|
20240826,105000,3967822,1603,1603,1603,1603,0
|
|
20240826,104900,3967822,1603,1603,1603,1603,21
|
|
20240826,104800,3934159,1577,1577,1577,1577,0
|
|
20240826,104700,3934159,1577,1577,1577,1577,0
|
|
20240826,104600,3934159,1577,1577,1577,1577,10
|
|
20240826,104500,3918389,1604,1604,1604,1604,0
|
|
20240826,104400,3918389,1604,1604,1604,1604,0
|
|
20240826,104300,3918389,1604,1604,1604,1604,0
|
|
20240826,104200,3918389,1604,1604,1604,1604,0
|
|
20240826,104100,3918389,1604,1604,1604,1604,0
|
|
20240826,104000,3918389,1604,1604,1604,1604,0
|
|
20240826,103900,3918389,1604,1604,1604,1604,0
|
|
20240826,103800,3918389,1604,1604,1604,1604,0
|
|
20240826,103700,3918389,1604,1604,1604,1604,0
|
|
20240826,103600,3918389,1604,1604,1604,1604,0
|
|
20240826,103500,3918389,1604,1604,1604,1604,0
|
|
20240826,103400,3918389,1604,1604,1604,1604,0
|
|
20240826,103300,3918389,1604,1604,1604,1604,0
|
|
20240826,103200,3918389,1604,1604,1604,1604,0
|
|
20240826,103100,3918389,1604,1604,1604,1604,0
|
|
20240826,103000,3918389,1604,1604,1604,1604,0
|
|
20240826,102900,3918389,1604,1604,1604,1604,0
|
|
20240826,102800,3918389,1604,1604,1604,1604,0
|
|
20240826,102700,3918389,1604,1604,1604,1604,0
|
|
20240826,102600,3918389,1604,1604,1604,1604,0
|
|
20240826,102500,3918389,1604,1604,1604,1604,0
|
|
20240826,102400,3918389,1604,1604,1604,1604,0
|
|
20240826,102300,3918389,1604,1604,1604,1604,0
|
|
20240826,102200,3918389,1604,1604,1604,1604,0
|
|
20240826,102100,3918389,1604,1604,1604,1604,0
|
|
20240826,102000,3918389,1604,1604,1604,1604,0
|
|
20240826,101900,3918389,1604,1604,1604,1604,0
|
|
20240826,101800,3918389,1604,1604,1604,1604,0
|
|
20240826,101700,3918389,1604,1604,1604,1604,0
|
|
20240826,101600,3918389,1604,1604,1604,1604,1
|
|
20240826,101500,3916785,1604,1604,1604,1604,0
|
|
20240826,101400,3916785,1604,1604,1604,1604,0
|
|
20240826,101300,3916785,1604,1604,1604,1604,0
|
|
20240826,101200,3916785,1604,1602,1604,1602,21
|
|
20240826,101100,3883103,1604,1604,1604,1604,0
|
|
20240826,101000,3883103,1604,1604,1604,1604,0
|
|
20240826,100900,3883103,1604,1604,1604,1604,0
|
|
20240826,100800,3883103,1604,1604,1604,1604,0
|
|
20240826,100700,3883103,1604,1604,1604,1604,0
|
|
20240826,100600,3883103,1604,1604,1604,1604,0
|
|
20240826,100500,3883103,1604,1604,1604,1604,0
|
|
20240826,100400,3883103,1604,1604,1604,1604,0
|
|
20240826,100300,3883103,1604,1604,1604,1604,0
|
|
20240826,100200,3883103,1604,1604,1604,1604,0
|
|
20240826,100100,3883103,1604,1604,1604,1604,0
|
|
20240826,100000,3883103,1604,1604,1604,1604,0
|
|
20240826,095900,3883103,1604,1604,1604,1604,0
|
|
20240826,095800,3883103,1604,1604,1604,1604,0
|
|
20240826,095700,3883103,1604,1604,1604,1604,0
|
|
20240826,095600,3883103,1604,1604,1604,1604,0
|
|
20240826,095500,3883103,1604,1604,1604,1604,0
|
|
20240826,095400,3883103,1604,1604,1604,1604,0
|
|
20240826,095300,3883103,1604,1604,1604,1604,0
|
|
20240826,095200,3883103,1604,1604,1604,1604,0
|
|
20240826,095100,3883103,1604,1604,1604,1604,0
|
|
20240826,095000,3883103,1604,1604,1604,1604,0
|
|
20240826,094900,3883103,1604,1604,1604,1604,1
|
|
20240826,094800,3881499,1605,1605,1605,1605,0
|
|
20240826,094700,3881499,1605,1605,1605,1605,0
|
|
20240826,094600,3881499,1605,1605,1605,1605,0
|
|
20240826,094500,3881499,1605,1605,1605,1605,0
|
|
20240826,094400,3881499,1605,1605,1605,1605,0
|
|
20240826,094300,3881499,1605,1605,1605,1605,0
|
|
20240826,094200,3881499,1605,1605,1605,1605,0
|
|
20240826,094100,3881499,1605,1605,1605,1605,0
|
|
20240826,094000,3881499,1605,1605,1605,1605,0
|
|
20240826,093900,3881499,1605,1605,1605,1605,0
|
|
20240826,093800,3881499,1605,1605,1605,1605,0
|
|
20240826,093700,3881499,1605,1605,1605,1605,0
|
|
20240826,093600,3881499,1605,1605,1605,1605,0
|
|
20240826,093500,3881499,1605,1605,1605,1605,0
|
|
20240826,093400,3881499,1605,1605,1605,1605,0
|
|
20240826,093300,3881499,1605,1605,1605,1605,0
|
|
20240826,093200,3881499,1605,1605,1605,1605,0
|
|
20240826,093100,3881499,1605,1605,1605,1605,0
|
|
20240826,093000,3881499,1605,1605,1605,1605,0
|
|
20240826,092900,3881499,1605,1605,1605,1605,0
|
|
20240826,092800,3881499,1605,1605,1605,1605,0
|
|
20240826,092700,3881499,1605,1605,1605,1605,0
|
|
20240826,092600,3881499,1605,1605,1605,1605,0
|
|
20240826,092500,3881499,1605,1605,1605,1605,0
|
|
20240826,092400,3881499,1605,1605,1605,1605,0
|
|
20240826,092300,3881499,1605,1605,1605,1605,0
|
|
20240826,092200,3881499,1605,1605,1605,1605,0
|
|
20240826,092100,3881499,1605,1605,1605,1605,0
|
|
20240826,092000,3881499,1605,1605,1605,1605,0
|
|
20240826,091900,3881499,1605,1605,1605,1605,0
|
|
20240826,091800,3881499,1605,1605,1605,1605,10
|
|
20240826,091700,3865449,1605,1605,1605,1605,0
|
|
20240826,091600,3865449,1605,1605,1605,1605,10
|
|
20240826,091500,3849399,1606,1606,1606,1606,0
|
|
20240826,091400,3849399,1606,1606,1606,1606,0
|
|
20240826,091300,3849399,1606,1606,1606,1606,0
|
|
20240826,091200,3849399,1606,1606,1606,1606,0
|
|
20240826,091100,3849399,1606,1606,1606,1606,0
|
|
20240826,091000,3849399,1606,1606,1606,1606,0
|
|
20240826,090900,3849399,1606,1606,1606,1606,0
|
|
20240826,090800,3849399,1606,1606,1606,1606,0
|
|
20240826,090700,3849399,1606,1606,1606,1606,0
|
|
20240826,090600,3849399,1606,1606,1606,1606,0
|
|
20240826,090500,3849399,1606,1589,1606,1589,1681
|
|
20240826,090400,1159709,1589,1589,1589,1589,0
|
|
20240826,090300,1159709,1589,1589,1589,1589,0
|
|
20240826,090200,1159709,1589,1559,1589,1559,22
|
|
20240826,090100,1124991,1551,1580,1580,1551,608
|
|
20240826,090000,173310,1590,1590,1590,1590,109
|