596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185300,38278405,1259,1259,1259,1259,1253
|
|
20240604,185200,38278405,1259,1259,1259,1259,0
|
|
20240604,185100,38278405,1259,1259,1259,1259,0
|
|
20240604,185000,38278405,1259,1259,1259,1259,0
|
|
20240604,184900,38278405,1259,1259,1259,1259,0
|
|
20240604,184800,38278405,1259,1259,1259,1259,0
|
|
20240604,184700,38278405,1259,1259,1259,1259,0
|
|
20240604,184600,38278405,1259,1259,1259,1259,0
|
|
20240604,184500,38278405,1259,1259,1259,1259,0
|
|
20240604,184400,38278405,1259,1259,1259,1259,0
|
|
20240604,184300,38278405,1259,1259,1259,1259,0
|
|
20240604,184200,38278405,1259,1259,1259,1259,0
|
|
20240604,184100,38278405,1259,1259,1259,1259,0
|
|
20240604,184000,38278405,1259,1259,1259,1259,0
|
|
20240604,183900,38278405,1259,1259,1259,1259,0
|
|
20240604,183800,38278405,1259,1259,1259,1259,0
|
|
20240604,183700,38278405,1259,1259,1259,1259,0
|
|
20240604,183600,38278405,1259,1259,1259,1259,0
|
|
20240604,183500,38278405,1259,1259,1259,1259,0
|
|
20240604,183400,38278405,1259,1259,1259,1259,0
|
|
20240604,183300,38278405,1259,1259,1259,1259,0
|
|
20240604,183200,38278405,1259,1259,1259,1259,0
|
|
20240604,183100,38278405,1259,1259,1259,1259,0
|
|
20240604,183000,38278405,1259,1259,1259,1259,0
|
|
20240604,182900,38278405,1259,1259,1259,1259,0
|
|
20240604,182800,38278405,1259,1259,1259,1259,0
|
|
20240604,182700,38278405,1259,1259,1259,1259,0
|
|
20240604,182600,38278405,1259,1259,1259,1259,0
|
|
20240604,182500,38278405,1259,1259,1259,1259,0
|
|
20240604,182400,38278405,1259,1259,1259,1259,0
|
|
20240604,182300,38278405,1259,1259,1259,1259,1253
|
|
20240604,182200,38278405,1259,1259,1259,1259,0
|
|
20240604,182100,38278405,1259,1259,1259,1259,0
|
|
20240604,182000,38278405,1259,1259,1259,1259,0
|
|
20240604,181900,38278405,1259,1259,1259,1259,0
|
|
20240604,181800,38278405,1259,1259,1259,1259,0
|
|
20240604,181700,38278405,1259,1259,1259,1259,0
|
|
20240604,181600,38278405,1259,1259,1259,1259,0
|
|
20240604,181500,38278405,1259,1259,1259,1259,0
|
|
20240604,181400,38278405,1259,1259,1259,1259,0
|
|
20240604,181300,38278405,1259,1259,1259,1259,0
|
|
20240604,181200,38278405,1259,1259,1259,1259,0
|
|
20240604,181100,38278405,1259,1259,1259,1259,0
|
|
20240604,181000,38278405,1259,1259,1259,1259,0
|
|
20240604,180900,38278405,1259,1259,1259,1259,0
|
|
20240604,180800,38278405,1259,1259,1259,1259,0
|
|
20240604,180700,38278405,1259,1259,1259,1259,0
|
|
20240604,180600,38278405,1259,1259,1259,1259,0
|
|
20240604,180500,38278405,1259,1259,1259,1259,0
|
|
20240604,180400,38278405,1259,1259,1259,1259,0
|
|
20240604,180300,38278405,1259,1259,1259,1259,0
|
|
20240604,180200,38278405,1259,1259,1259,1259,0
|
|
20240604,180100,38278405,1259,1259,1259,1259,0
|
|
20240604,180000,38278405,1259,1259,1259,1259,0
|
|
20240604,175900,38278405,1259,1259,1259,1259,0
|
|
20240604,175800,38278405,1259,1259,1259,1259,0
|
|
20240604,175700,38278405,1259,1259,1259,1259,0
|
|
20240604,175600,38278405,1259,1259,1259,1259,0
|
|
20240604,175500,38278405,1259,1259,1259,1259,0
|
|
20240604,175400,38278405,1259,1259,1259,1259,0
|
|
20240604,175300,38278405,1259,1259,1259,1259,1253
|
|
20240604,175200,38278405,1259,1259,1259,1259,0
|
|
20240604,175100,38278405,1259,1259,1259,1259,0
|
|
20240604,175000,38278405,1259,1259,1259,1259,0
|
|
20240604,174900,38278405,1259,1259,1259,1259,0
|
|
20240604,174800,38278405,1259,1259,1259,1259,0
|
|
20240604,174700,38278405,1259,1259,1259,1259,0
|
|
20240604,174600,38278405,1259,1259,1259,1259,0
|
|
20240604,174500,38278405,1259,1259,1259,1259,0
|
|
20240604,174400,38278405,1259,1259,1259,1259,0
|
|
20240604,174300,38278405,1259,1259,1259,1259,0
|
|
20240604,174200,38278405,1259,1259,1259,1259,0
|
|
20240604,174100,38278405,1259,1259,1259,1259,0
|
|
20240604,174000,38278405,1259,1259,1259,1259,0
|
|
20240604,173900,38278405,1259,1259,1259,1259,0
|
|
20240604,173800,38278405,1259,1259,1259,1259,0
|
|
20240604,173700,38278405,1259,1259,1259,1259,0
|
|
20240604,173600,38278405,1259,1259,1259,1259,0
|
|
20240604,173500,38278405,1259,1259,1259,1259,0
|
|
20240604,173400,38278405,1259,1259,1259,1259,0
|
|
20240604,173300,38278405,1259,1259,1259,1259,0
|
|
20240604,173200,38278405,1259,1259,1259,1259,0
|
|
20240604,173100,38278405,1259,1259,1259,1259,0
|
|
20240604,173000,38278405,1259,1259,1259,1259,0
|
|
20240604,172900,38278405,1259,1259,1259,1259,0
|
|
20240604,172800,38278405,1259,1259,1259,1259,0
|
|
20240604,172700,38278405,1259,1259,1259,1259,0
|
|
20240604,172600,38278405,1259,1259,1259,1259,0
|
|
20240604,172500,38278405,1259,1259,1259,1259,0
|
|
20240604,172400,38278405,1259,1259,1259,1259,0
|
|
20240604,172300,38278405,1259,1259,1259,1259,1253
|
|
20240604,172200,38278405,1259,1259,1259,1259,0
|
|
20240604,172100,38278405,1259,1259,1259,1259,0
|
|
20240604,172000,38278405,1259,1259,1259,1259,0
|
|
20240604,171900,38278405,1259,1259,1259,1259,0
|
|
20240604,171800,38278405,1259,1259,1259,1259,0
|
|
20240604,171700,38278405,1259,1259,1259,1259,0
|
|
20240604,171600,38278405,1259,1259,1259,1259,0
|
|
20240604,171500,38278405,1259,1259,1259,1259,0
|
|
20240604,171400,38278405,1259,1259,1259,1259,0
|
|
20240604,171300,38278405,1259,1259,1259,1259,0
|
|
20240604,171200,38278405,1259,1259,1259,1259,0
|
|
20240604,171100,38278405,1259,1259,1259,1259,0
|
|
20240604,171000,38278405,1259,1259,1259,1259,0
|
|
20240604,170900,38278405,1259,1259,1259,1259,0
|
|
20240604,170800,38278405,1259,1259,1259,1259,0
|
|
20240604,170700,38278405,1259,1259,1259,1259,0
|
|
20240604,170600,38278405,1259,1259,1259,1259,0
|
|
20240604,170500,38278405,1259,1259,1259,1259,0
|
|
20240604,170400,38278405,1259,1259,1259,1259,0
|
|
20240604,170300,38278405,1259,1259,1259,1259,0
|
|
20240604,170200,38278405,1259,1259,1259,1259,0
|
|
20240604,170100,38278405,1259,1259,1259,1259,0
|
|
20240604,170000,38278405,1259,1259,1259,1259,0
|
|
20240604,165900,38278405,1259,1259,1259,1259,0
|
|
20240604,165800,38278405,1259,1259,1259,1259,0
|
|
20240604,165700,38278405,1259,1259,1259,1259,0
|
|
20240604,165600,38278405,1259,1259,1259,1259,0
|
|
20240604,165500,38278405,1259,1259,1259,1259,0
|
|
20240604,165400,38278405,1259,1259,1259,1259,0
|
|
20240604,165300,38278405,1259,1259,1259,1259,1253
|
|
20240604,165200,38278405,1259,1259,1259,1259,0
|
|
20240604,165100,38278405,1259,1259,1259,1259,0
|
|
20240604,165000,38278405,1259,1259,1259,1259,0
|
|
20240604,164900,38278405,1259,1259,1259,1259,0
|
|
20240604,164800,38278405,1259,1259,1259,1259,0
|
|
20240604,164700,38278405,1259,1259,1259,1259,0
|
|
20240604,164600,38278405,1259,1259,1259,1259,0
|
|
20240604,164500,38278405,1259,1259,1259,1259,0
|
|
20240604,164400,38278405,1259,1259,1259,1259,0
|
|
20240604,164300,38278405,1259,1259,1259,1259,0
|
|
20240604,164200,38278405,1259,1259,1259,1259,0
|
|
20240604,164100,38278405,1259,1259,1259,1259,0
|
|
20240604,164000,38278405,1259,1259,1259,1259,0
|
|
20240604,163900,38278405,1259,1259,1259,1259,0
|
|
20240604,163800,38278405,1259,1259,1259,1259,0
|
|
20240604,163700,38278405,1259,1259,1259,1259,0
|
|
20240604,163600,38278405,1259,1259,1259,1259,0
|
|
20240604,163500,38278405,1259,1259,1259,1259,0
|
|
20240604,163400,38278405,1259,1259,1259,1259,0
|
|
20240604,163300,38278405,1259,1259,1259,1259,0
|
|
20240604,163200,38278405,1259,1259,1259,1259,0
|
|
20240604,163100,38278405,1259,1259,1259,1259,0
|
|
20240604,163000,38278405,1259,1259,1259,1259,0
|
|
20240604,162900,38278405,1259,1259,1259,1259,0
|
|
20240604,162800,38278405,1259,1259,1259,1259,0
|
|
20240604,162700,38278405,1259,1259,1259,1259,0
|
|
20240604,162600,38278405,1259,1259,1259,1259,0
|
|
20240604,162500,38278405,1259,1259,1259,1259,0
|
|
20240604,162400,38278405,1259,1259,1259,1259,0
|
|
20240604,162300,38278405,1259,1259,1259,1259,1253
|
|
20240604,162200,38278405,1259,1259,1259,1259,0
|
|
20240604,162100,38278405,1259,1259,1259,1259,0
|
|
20240604,162000,38278405,1259,1259,1259,1259,0
|
|
20240604,161900,38278405,1259,1259,1259,1259,0
|
|
20240604,161800,38278405,1259,1259,1259,1259,0
|
|
20240604,161700,38278405,1259,1259,1259,1259,0
|
|
20240604,161600,38278405,1259,1259,1259,1259,0
|
|
20240604,161500,38278405,1259,1259,1259,1259,0
|
|
20240604,161400,38278405,1259,1259,1259,1259,0
|
|
20240604,161300,38278405,1259,1259,1259,1259,0
|
|
20240604,161200,38278405,1259,1259,1259,1259,0
|
|
20240604,161100,38278405,1259,1259,1259,1259,0
|
|
20240604,161000,38278405,1259,1259,1259,1259,0
|
|
20240604,160900,38278405,1259,1259,1259,1259,0
|
|
20240604,160800,38278405,1259,1259,1259,1259,0
|
|
20240604,160700,38278405,1259,1259,1259,1259,0
|
|
20240604,160600,38278405,1259,1259,1259,1259,0
|
|
20240604,160500,38278405,1259,1259,1259,1259,0
|
|
20240604,160400,38278405,1259,1259,1259,1259,0
|
|
20240604,160300,38278405,1259,1259,1259,1259,0
|
|
20240604,160200,38278405,1259,1259,1259,1259,0
|
|
20240604,160100,38278405,1259,1259,1259,1259,0
|
|
20240604,160000,38278405,1259,1259,1259,1259,0
|
|
20240604,155900,38278405,1259,1259,1259,1259,0
|
|
20240604,155800,38278405,1259,1259,1259,1259,0
|
|
20240604,155700,38278405,1259,1259,1259,1259,0
|
|
20240604,155600,38278405,1259,1259,1259,1259,0
|
|
20240604,155500,38278405,1259,1259,1259,1259,0
|
|
20240604,155400,38278405,1259,1259,1259,1259,0
|
|
20240604,155300,38278405,1259,1259,1259,1259,1253
|
|
20240604,155200,38278405,1259,1259,1259,1259,0
|
|
20240604,155100,38278405,1259,1259,1259,1259,0
|
|
20240604,155000,38278405,1259,1259,1259,1259,0
|
|
20240604,154900,38278405,1259,1259,1259,1259,0
|
|
20240604,154800,38278405,1259,1259,1259,1259,0
|
|
20240604,154700,38278405,1259,1259,1259,1259,0
|
|
20240604,154600,38278405,1259,1259,1259,1259,0
|
|
20240604,154500,38278405,1259,1259,1259,1259,0
|
|
20240604,154400,38278405,1259,1259,1259,1259,0
|
|
20240604,154300,38278405,1259,1259,1259,1259,0
|
|
20240604,154200,38278405,1259,1259,1259,1259,0
|
|
20240604,154100,38278405,1259,1259,1259,1259,0
|
|
20240604,154000,38278405,1259,1259,1259,1259,0
|
|
20240604,153900,38278405,1259,1259,1259,1259,0
|
|
20240604,153800,38278405,1259,1259,1259,1259,0
|
|
20240604,153700,38278405,1259,1259,1259,1259,0
|
|
20240604,153600,38278405,1259,1259,1259,1259,0
|
|
20240604,153500,38278405,1259,1259,1259,1259,0
|
|
20240604,153400,38278405,1259,1259,1259,1259,0
|
|
20240604,153300,38278405,1259,1259,1259,1259,0
|
|
20240604,153200,38278405,1259,1259,1259,1259,0
|
|
20240604,153100,38278405,1259,1259,1259,1259,0
|
|
20240604,153000,38278405,1259,1259,1259,1259,1253
|
|
20240604,152900,36700878,1255,1255,1255,1255,0
|
|
20240604,152800,36700878,1255,1255,1255,1255,0
|
|
20240604,152700,36700878,1255,1255,1255,1255,0
|
|
20240604,152600,36700878,1255,1255,1255,1255,0
|
|
20240604,152500,36700878,1255,1255,1255,1255,0
|
|
20240604,152400,36700878,1255,1255,1255,1255,0
|
|
20240604,152300,36700878,1255,1255,1255,1255,0
|
|
20240604,152200,36700878,1255,1255,1255,1255,0
|
|
20240604,152100,36700878,1255,1255,1255,1255,0
|
|
20240604,152000,36700878,1255,1255,1255,1255,0
|
|
20240604,151900,36700878,1255,1255,1255,1255,0
|
|
20240604,151800,36700878,1255,1255,1255,1255,0
|
|
20240604,151700,36700878,1255,1255,1255,1255,11
|
|
20240604,151600,36687073,1255,1255,1255,1255,0
|
|
20240604,151500,36687073,1255,1255,1255,1255,0
|
|
20240604,151400,36687073,1255,1255,1255,1255,39
|
|
20240604,151300,36638128,1255,1255,1255,1255,0
|
|
20240604,151200,36638128,1255,1255,1255,1255,0
|
|
20240604,151100,36638128,1255,1255,1255,1255,52
|
|
20240604,151000,36572868,1258,1258,1258,1258,0
|
|
20240604,150900,36572868,1258,1258,1258,1258,0
|
|
20240604,150800,36572868,1258,1258,1258,1258,0
|
|
20240604,150700,36572868,1258,1258,1258,1258,30
|
|
20240604,150600,36535128,1259,1259,1259,1259,0
|
|
20240604,150500,36535128,1259,1259,1259,1259,20
|
|
20240604,150400,36509948,1254,1254,1254,1254,0
|
|
20240604,150300,36509948,1254,1254,1254,1254,63
|
|
20240604,150200,36430946,1254,1254,1254,1254,0
|
|
20240604,150100,36430946,1254,1254,1254,1254,0
|
|
20240604,150000,36430946,1254,1254,1254,1254,0
|
|
20240604,145900,36430946,1254,1254,1254,1254,0
|
|
20240604,145800,36430946,1254,1254,1254,1254,0
|
|
20240604,145700,36430946,1254,1254,1254,1254,0
|
|
20240604,145600,36430946,1254,1254,1254,1254,0
|
|
20240604,145500,36430946,1254,1254,1254,1254,0
|
|
20240604,145400,36430946,1254,1259,1259,1254,305
|
|
20240604,145300,36048420,1259,1259,1259,1259,0
|
|
20240604,145200,36048420,1259,1259,1259,1259,0
|
|
20240604,145100,36048420,1259,1259,1259,1259,0
|
|
20240604,145000,36048420,1259,1259,1259,1259,0
|
|
20240604,144900,36048420,1259,1259,1259,1259,0
|
|
20240604,144800,36048420,1259,1259,1259,1259,0
|
|
20240604,144700,36048420,1259,1259,1259,1259,0
|
|
20240604,144600,36048420,1259,1259,1259,1259,0
|
|
20240604,144500,36048420,1259,1259,1259,1259,0
|
|
20240604,144400,36048420,1259,1259,1259,1259,1000
|
|
20240604,144300,34789420,1259,1259,1259,1259,73
|
|
20240604,144200,34697513,1259,1259,1259,1259,0
|
|
20240604,144100,34697513,1259,1259,1259,1259,0
|
|
20240604,144000,34697513,1259,1259,1259,1259,0
|
|
20240604,143900,34697513,1259,1259,1259,1259,0
|
|
20240604,143800,34697513,1259,1259,1259,1259,0
|
|
20240604,143700,34697513,1259,1259,1259,1259,0
|
|
20240604,143600,34697513,1259,1259,1259,1259,0
|
|
20240604,143500,34697513,1259,1259,1259,1259,81
|
|
20240604,143400,34595534,1259,1259,1259,1259,0
|
|
20240604,143300,34595534,1259,1259,1259,1259,501
|
|
20240604,143200,33964775,1259,1259,1259,1259,0
|
|
20240604,143100,33964775,1259,1259,1259,1259,0
|
|
20240604,143000,33964775,1259,1259,1259,1259,0
|
|
20240604,142900,33964775,1259,1259,1259,1259,0
|
|
20240604,142800,33964775,1259,1259,1259,1259,0
|
|
20240604,142700,33964775,1259,1259,1259,1259,1
|
|
20240604,142600,33963516,1258,1258,1258,1258,0
|
|
20240604,142500,33963516,1258,1258,1258,1258,0
|
|
20240604,142400,33963516,1258,1258,1258,1258,0
|
|
20240604,142300,33963516,1258,1258,1258,1258,0
|
|
20240604,142200,33963516,1258,1258,1258,1258,0
|
|
20240604,142100,33963516,1258,1258,1258,1258,0
|
|
20240604,142000,33963516,1258,1258,1258,1258,0
|
|
20240604,141900,33963516,1258,1258,1258,1258,0
|
|
20240604,141800,33963516,1258,1258,1258,1258,0
|
|
20240604,141700,33963516,1258,1258,1258,1258,0
|
|
20240604,141600,33963516,1258,1258,1258,1258,2
|
|
20240604,141500,33961000,1259,1259,1259,1259,0
|
|
20240604,141400,33961000,1259,1259,1259,1259,0
|
|
20240604,141300,33961000,1259,1259,1259,1259,0
|
|
20240604,141200,33961000,1259,1259,1259,1259,0
|
|
20240604,141100,33961000,1259,1259,1259,1259,0
|
|
20240604,141000,33961000,1259,1259,1259,1259,0
|
|
20240604,140900,33961000,1259,1259,1259,1259,0
|
|
20240604,140800,33961000,1259,1259,1259,1259,0
|
|
20240604,140700,33961000,1259,1259,1259,1259,1
|
|
20240604,140600,33959741,1259,1259,1259,1259,0
|
|
20240604,140500,33959741,1259,1259,1259,1259,0
|
|
20240604,140400,33959741,1259,1259,1259,1259,0
|
|
20240604,140300,33959741,1259,1259,1259,1259,0
|
|
20240604,140200,33959741,1259,1259,1259,1259,0
|
|
20240604,140100,33959741,1259,1259,1259,1259,2
|
|
20240604,140000,33957223,1259,1259,1259,1259,0
|
|
20240604,135900,33957223,1259,1259,1259,1259,0
|
|
20240604,135800,33957223,1259,1259,1259,1259,0
|
|
20240604,135700,33957223,1259,1259,1259,1259,0
|
|
20240604,135600,33957223,1259,1259,1259,1259,0
|
|
20240604,135500,33957223,1259,1259,1259,1259,0
|
|
20240604,135400,33957223,1259,1259,1259,1259,0
|
|
20240604,135300,33957223,1259,1259,1259,1259,0
|
|
20240604,135200,33957223,1259,1259,1259,1259,0
|
|
20240604,135100,33957223,1259,1259,1259,1259,0
|
|
20240604,135000,33957223,1259,1259,1259,1259,9
|
|
20240604,134900,33945892,1259,1259,1259,1259,0
|
|
20240604,134800,33945892,1259,1259,1259,1259,0
|
|
20240604,134700,33945892,1259,1259,1259,1259,0
|
|
20240604,134600,33945892,1259,1259,1259,1259,0
|
|
20240604,134500,33945892,1259,1259,1259,1259,0
|
|
20240604,134400,33945892,1259,1259,1259,1259,5
|
|
20240604,134300,33939597,1259,1259,1259,1259,0
|
|
20240604,134200,33939597,1259,1259,1259,1259,0
|
|
20240604,134100,33939597,1259,1259,1259,1259,0
|
|
20240604,134000,33939597,1259,1259,1259,1259,0
|
|
20240604,133900,33939597,1259,1258,1259,1258,2
|
|
20240604,133800,33937080,1255,1255,1255,1255,0
|
|
20240604,133700,33937080,1255,1255,1255,1255,0
|
|
20240604,133600,33937080,1255,1255,1255,1255,0
|
|
20240604,133500,33937080,1255,1255,1255,1255,0
|
|
20240604,133400,33937080,1255,1255,1255,1255,0
|
|
20240604,133300,33937080,1255,1255,1255,1255,1
|
|
20240604,133200,33935825,1259,1259,1259,1259,0
|
|
20240604,133100,33935825,1259,1259,1259,1259,0
|
|
20240604,133000,33935825,1259,1259,1259,1259,0
|
|
20240604,132900,33935825,1259,1259,1259,1259,0
|
|
20240604,132800,33935825,1259,1259,1259,1259,0
|
|
20240604,132700,33935825,1259,1259,1259,1259,0
|
|
20240604,132600,33935825,1259,1259,1259,1259,0
|
|
20240604,132500,33935825,1259,1259,1259,1259,0
|
|
20240604,132400,33935825,1259,1259,1259,1259,0
|
|
20240604,132300,33935825,1259,1259,1259,1259,0
|
|
20240604,132200,33935825,1259,1259,1259,1259,0
|
|
20240604,132100,33935825,1259,1259,1259,1259,0
|
|
20240604,132000,33935825,1259,1259,1259,1259,0
|
|
20240604,131900,33935825,1259,1259,1259,1259,0
|
|
20240604,131800,33935825,1259,1259,1259,1259,0
|
|
20240604,131700,33935825,1259,1259,1259,1259,0
|
|
20240604,131600,33935825,1259,1259,1259,1259,0
|
|
20240604,131500,33935825,1259,1259,1259,1259,0
|
|
20240604,131400,33935825,1259,1259,1259,1259,0
|
|
20240604,131300,33935825,1259,1259,1259,1259,0
|
|
20240604,131200,33935825,1259,1259,1259,1259,0
|
|
20240604,131100,33935825,1259,1259,1259,1259,0
|
|
20240604,131000,33935825,1259,1259,1259,1259,0
|
|
20240604,130900,33935825,1259,1259,1259,1259,1
|
|
20240604,130800,33934566,1253,1253,1253,1253,0
|
|
20240604,130700,33934566,1253,1253,1253,1253,0
|
|
20240604,130600,33934566,1253,1253,1253,1253,5
|
|
20240604,130500,33928301,1258,1258,1258,1258,0
|
|
20240604,130400,33928301,1258,1258,1258,1258,0
|
|
20240604,130300,33928301,1258,1258,1258,1258,0
|
|
20240604,130200,33928301,1258,1258,1258,1258,0
|
|
20240604,130100,33928301,1258,1258,1258,1258,0
|
|
20240604,130000,33928301,1258,1258,1258,1258,0
|
|
20240604,125900,33928301,1258,1258,1258,1258,0
|
|
20240604,125800,33928301,1258,1258,1258,1258,0
|
|
20240604,125700,33928301,1258,1258,1258,1258,0
|
|
20240604,125600,33928301,1258,1258,1258,1258,0
|
|
20240604,125500,33928301,1258,1258,1258,1258,0
|
|
20240604,125400,33928301,1258,1258,1258,1258,403
|
|
20240604,125300,33421327,1258,1255,1258,1255,16
|
|
20240604,125200,33401233,1254,1254,1254,1254,195
|
|
20240604,125100,33156703,1254,1254,1254,1254,0
|
|
20240604,125000,33156703,1254,1254,1254,1254,0
|
|
20240604,124900,33156703,1254,1254,1254,1254,0
|
|
20240604,124800,33156703,1254,1254,1254,1254,10
|
|
20240604,124700,33144163,1253,1253,1253,1253,0
|
|
20240604,124600,33144163,1253,1253,1253,1253,0
|
|
20240604,124500,33144163,1253,1253,1253,1253,176
|
|
20240604,124400,32923635,1254,1254,1254,1254,1
|
|
20240604,124300,32922381,1253,1253,1253,1253,0
|
|
20240604,124200,32922381,1253,1253,1253,1253,0
|
|
20240604,124100,32922381,1253,1253,1253,1253,0
|
|
20240604,124000,32922381,1253,1253,1253,1253,1
|
|
20240604,123900,32921128,1253,1253,1253,1253,9
|
|
20240604,123800,32909851,1253,1253,1253,1253,0
|
|
20240604,123700,32909851,1253,1253,1253,1253,0
|
|
20240604,123600,32909851,1253,1253,1253,1253,0
|
|
20240604,123500,32909851,1253,1253,1253,1253,1
|
|
20240604,123400,32908598,1254,1254,1254,1254,0
|
|
20240604,123300,32908598,1254,1254,1254,1254,0
|
|
20240604,123200,32908598,1254,1254,1254,1254,0
|
|
20240604,123100,32908598,1254,1252,1254,1252,100
|
|
20240604,123000,32783290,1252,1252,1252,1252,50
|
|
20240604,122900,32720690,1254,1254,1254,1254,0
|
|
20240604,122800,32720690,1254,1254,1254,1254,0
|
|
20240604,122700,32720690,1254,1254,1254,1254,0
|
|
20240604,122600,32720690,1254,1254,1254,1254,150
|
|
20240604,122500,32532590,1254,1254,1254,1254,5
|
|
20240604,122400,32526320,1254,1254,1254,1254,0
|
|
20240604,122300,32526320,1254,1254,1254,1254,0
|
|
20240604,122200,32526320,1254,1254,1254,1254,0
|
|
20240604,122100,32526320,1254,1254,1254,1254,0
|
|
20240604,122000,32526320,1254,1254,1254,1254,0
|
|
20240604,121900,32526320,1254,1254,1254,1254,0
|
|
20240604,121800,32526320,1254,1254,1254,1254,0
|
|
20240604,121700,32526320,1254,1254,1254,1254,0
|
|
20240604,121600,32526320,1254,1254,1254,1254,0
|
|
20240604,121500,32526320,1254,1254,1254,1254,0
|
|
20240604,121400,32526320,1254,1254,1254,1254,10
|
|
20240604,121300,32513780,1254,1254,1254,1254,0
|
|
20240604,121200,32513780,1254,1254,1254,1254,0
|
|
20240604,121100,32513780,1254,1254,1254,1254,0
|
|
20240604,121000,32513780,1254,1254,1254,1254,0
|
|
20240604,120900,32513780,1254,1254,1254,1254,0
|
|
20240604,120800,32513780,1254,1254,1254,1254,0
|
|
20240604,120700,32513780,1254,1254,1254,1254,0
|
|
20240604,120600,32513780,1254,1253,1254,1253,10
|
|
20240604,120500,32501249,1254,1254,1254,1254,0
|
|
20240604,120400,32501249,1254,1254,1254,1254,0
|
|
20240604,120300,32501249,1254,1252,1254,1252,20
|
|
20240604,120200,32476191,1249,1249,1249,1249,0
|
|
20240604,120100,32476191,1249,1250,1250,1249,171
|
|
20240604,120000,32262609,1249,1249,1249,1249,0
|
|
20240604,115900,32262609,1249,1250,1250,1249,461
|
|
20240604,115800,31686814,1253,1253,1253,1253,0
|
|
20240604,115700,31686814,1253,1250,1253,1250,92
|
|
20240604,115600,31571658,1253,1253,1253,1253,2
|
|
20240604,115500,31569152,1253,1253,1253,1253,0
|
|
20240604,115400,31569152,1253,1253,1253,1253,7
|
|
20240604,115300,31560381,1253,1253,1253,1253,0
|
|
20240604,115200,31560381,1253,1253,1253,1253,0
|
|
20240604,115100,31560381,1253,1253,1253,1253,0
|
|
20240604,115000,31560381,1253,1253,1253,1253,0
|
|
20240604,114900,31560381,1253,1253,1253,1253,0
|
|
20240604,114800,31560381,1253,1253,1253,1253,0
|
|
20240604,114700,31560381,1253,1253,1253,1253,57
|
|
20240604,114600,31488960,1253,1253,1253,1253,0
|
|
20240604,114500,31488960,1253,1253,1253,1253,0
|
|
20240604,114400,31488960,1253,1253,1253,1253,0
|
|
20240604,114300,31488960,1253,1253,1253,1253,0
|
|
20240604,114200,31488960,1253,1253,1253,1253,0
|
|
20240604,114100,31488960,1253,1253,1253,1253,1
|
|
20240604,114000,31487707,1249,1249,1249,1249,300
|
|
20240604,113900,31113007,1254,1254,1254,1254,1
|
|
20240604,113800,31111753,1249,1249,1249,1249,0
|
|
20240604,113700,31111753,1249,1252,1252,1249,400
|
|
20240604,113600,30611600,1254,1254,1254,1254,0
|
|
20240604,113500,30611600,1254,1254,1254,1254,0
|
|
20240604,113400,30611600,1254,1254,1254,1254,0
|
|
20240604,113300,30611600,1254,1254,1254,1254,3
|
|
20240604,113200,30607838,1252,1252,1252,1252,0
|
|
20240604,113100,30607838,1252,1252,1252,1252,0
|
|
20240604,113000,30607838,1252,1252,1252,1252,0
|
|
20240604,112900,30607838,1252,1252,1252,1252,0
|
|
20240604,112800,30607838,1252,1252,1252,1252,0
|
|
20240604,112700,30607838,1252,1252,1252,1252,0
|
|
20240604,112600,30607838,1252,1252,1252,1252,0
|
|
20240604,112500,30607838,1252,1252,1252,1252,0
|
|
20240604,112400,30607838,1252,1252,1252,1252,0
|
|
20240604,112300,30607838,1252,1252,1252,1252,0
|
|
20240604,112200,30607838,1252,1252,1252,1252,0
|
|
20240604,112100,30607838,1252,1252,1252,1252,0
|
|
20240604,112000,30607838,1252,1252,1252,1252,0
|
|
20240604,111900,30607838,1252,1252,1252,1252,0
|
|
20240604,111800,30607838,1252,1252,1252,1252,0
|
|
20240604,111700,30607838,1252,1252,1252,1252,0
|
|
20240604,111600,30607838,1252,1252,1252,1252,0
|
|
20240604,111500,30607838,1252,1252,1252,1252,0
|
|
20240604,111400,30607838,1252,1252,1252,1252,11
|
|
20240604,111300,30594066,1254,1254,1254,1254,399
|
|
20240604,111200,30093720,1254,1254,1254,1254,0
|
|
20240604,111100,30093720,1254,1254,1254,1254,0
|
|
20240604,111000,30093720,1254,1254,1254,1254,0
|
|
20240604,110900,30093720,1254,1254,1254,1254,238
|
|
20240604,110800,29795268,1252,1252,1252,1252,0
|
|
20240604,110700,29795268,1252,1252,1252,1252,8
|
|
20240604,110600,29785252,1254,1254,1254,1254,0
|
|
20240604,110500,29785252,1254,1254,1254,1254,0
|
|
20240604,110400,29785252,1254,1254,1254,1254,0
|
|
20240604,110300,29785252,1254,1254,1254,1254,0
|
|
20240604,110200,29785252,1254,1254,1254,1254,0
|
|
20240604,110100,29785252,1254,1254,1254,1254,0
|
|
20240604,110000,29785252,1254,1254,1254,1254,0
|
|
20240604,105900,29785252,1254,1254,1254,1254,2
|
|
20240604,105800,29782744,1254,1253,1254,1253,22
|
|
20240604,105700,29755176,1253,1253,1253,1253,3
|
|
20240604,105600,29751417,1254,1254,1254,1254,0
|
|
20240604,105500,29751417,1254,1254,1254,1254,0
|
|
20240604,105400,29751417,1254,1254,1254,1254,0
|
|
20240604,105300,29751417,1254,1254,1254,1254,0
|
|
20240604,105200,29751417,1254,1254,1254,1254,0
|
|
20240604,105100,29751417,1254,1254,1254,1254,0
|
|
20240604,105000,29751417,1254,1254,1254,1254,0
|
|
20240604,104900,29751417,1254,1254,1254,1254,0
|
|
20240604,104800,29751417,1254,1254,1254,1254,0
|
|
20240604,104700,29751417,1254,1254,1254,1254,0
|
|
20240604,104600,29751417,1254,1254,1254,1254,0
|
|
20240604,104500,29751417,1254,1254,1254,1254,0
|
|
20240604,104400,29751417,1254,1254,1254,1254,0
|
|
20240604,104300,29751417,1254,1254,1254,1254,0
|
|
20240604,104200,29751417,1254,1253,1254,1248,2380
|
|
20240604,104100,26780071,1254,1254,1254,1254,53
|
|
20240604,104000,26713609,1254,1254,1254,1254,248
|
|
20240604,103900,26402617,1254,1254,1254,1254,0
|
|
20240604,103800,26402617,1254,1254,1254,1254,0
|
|
20240604,103700,26402617,1254,1254,1254,1254,0
|
|
20240604,103600,26402617,1254,1254,1254,1254,0
|
|
20240604,103500,26402617,1254,1254,1254,1254,0
|
|
20240604,103400,26402617,1254,1254,1254,1254,0
|
|
20240604,103300,26402617,1254,1254,1254,1254,0
|
|
20240604,103200,26402617,1254,1254,1254,1254,0
|
|
20240604,103100,26402617,1254,1254,1254,1254,0
|
|
20240604,103000,26402617,1254,1254,1254,1254,0
|
|
20240604,102900,26402617,1254,1254,1254,1254,0
|
|
20240604,102800,26402617,1254,1254,1254,1254,0
|
|
20240604,102700,26402617,1254,1254,1254,1254,0
|
|
20240604,102600,26402617,1254,1254,1254,1254,0
|
|
20240604,102500,26402617,1254,1254,1254,1254,81
|
|
20240604,102400,26301043,1254,1254,1254,1254,0
|
|
20240604,102300,26301043,1254,1254,1254,1248,3909
|
|
20240604,102200,21416921,1254,1254,1254,1254,0
|
|
20240604,102100,21416921,1254,1254,1254,1254,0
|
|
20240604,102000,21416921,1254,1254,1254,1254,23
|
|
20240604,101900,21388079,1254,1254,1254,1254,0
|
|
20240604,101800,21388079,1254,1251,1254,1251,519
|
|
20240604,101700,20738771,1249,1249,1249,1249,0
|
|
20240604,101600,20738771,1249,1249,1249,1249,0
|
|
20240604,101500,20738771,1249,1249,1249,1249,0
|
|
20240604,101400,20738771,1249,1249,1249,1249,0
|
|
20240604,101300,20738771,1249,1249,1249,1249,0
|
|
20240604,101200,20738771,1249,1249,1249,1249,0
|
|
20240604,101100,20738771,1249,1249,1249,1249,0
|
|
20240604,101000,20738771,1249,1249,1249,1249,0
|
|
20240604,100900,20738771,1249,1249,1249,1249,0
|
|
20240604,100800,20738771,1249,1253,1253,1249,4881
|
|
20240604,100700,14636478,1259,1259,1259,1259,0
|
|
20240604,100600,14636478,1259,1259,1259,1259,1
|
|
20240604,100500,14635219,1259,1259,1259,1259,0
|
|
20240604,100400,14635219,1259,1259,1259,1259,0
|
|
20240604,100300,14635219,1259,1259,1259,1259,10
|
|
20240604,100200,14622629,1259,1259,1259,1259,0
|
|
20240604,100100,14622629,1259,1259,1259,1259,0
|
|
20240604,100000,14622629,1259,1259,1259,1259,0
|
|
20240604,095900,14622629,1259,1259,1259,1259,0
|
|
20240604,095800,14622629,1259,1259,1259,1259,0
|
|
20240604,095700,14622629,1259,1259,1259,1259,0
|
|
20240604,095600,14622629,1259,1259,1259,1259,1
|
|
20240604,095500,14621370,1258,1258,1258,1258,0
|
|
20240604,095400,14621370,1258,1258,1258,1258,0
|
|
20240604,095300,14621370,1258,1258,1258,1258,0
|
|
20240604,095200,14621370,1258,1258,1258,1258,1
|
|
20240604,095100,14620112,1259,1259,1259,1259,0
|
|
20240604,095000,14620112,1259,1259,1259,1259,0
|
|
20240604,094900,14620112,1259,1259,1259,1259,1
|
|
20240604,094800,14618853,1259,1259,1259,1259,0
|
|
20240604,094700,14618853,1259,1259,1259,1259,0
|
|
20240604,094600,14618853,1259,1259,1259,1259,0
|
|
20240604,094500,14618853,1259,1259,1259,1259,0
|
|
20240604,094400,14618853,1259,1259,1259,1259,2
|
|
20240604,094300,14616335,1260,1260,1260,1260,0
|
|
20240604,094200,14616335,1260,1259,1260,1259,601
|
|
20240604,094100,13859083,1260,1260,1260,1260,0
|
|
20240604,094000,13859083,1260,1260,1260,1260,0
|
|
20240604,093900,13859083,1260,1260,1260,1260,0
|
|
20240604,093800,13859083,1260,1260,1260,1260,0
|
|
20240604,093700,13859083,1260,1260,1260,1260,3
|
|
20240604,093600,13855303,1260,1260,1260,1260,0
|
|
20240604,093500,13855303,1260,1260,1260,1260,0
|
|
20240604,093400,13855303,1260,1260,1260,1260,0
|
|
20240604,093300,13855303,1260,1260,1260,1260,0
|
|
20240604,093200,13855303,1260,1260,1260,1260,0
|
|
20240604,093100,13855303,1260,1259,1260,1259,1600
|
|
20240604,093000,11840162,1259,1252,1259,1252,100
|
|
20240604,092900,11714516,1248,1248,1248,1248,0
|
|
20240604,092800,11714516,1248,1248,1248,1248,2
|
|
20240604,092700,11712020,1248,1250,1250,1248,790
|
|
20240604,092600,10726094,1248,1248,1248,1248,0
|
|
20240604,092500,10726094,1248,1252,1252,1248,3749
|
|
20240604,092400,6043068,1252,1252,1252,1251,22
|
|
20240604,092300,6015525,1252,1252,1252,1252,0
|
|
20240604,092200,6015525,1252,1252,1252,1252,0
|
|
20240604,092100,6015525,1252,1252,1252,1252,0
|
|
20240604,092000,6015525,1252,1252,1252,1252,0
|
|
20240604,091900,6015525,1252,1252,1252,1252,100
|
|
20240604,091800,5890325,1252,1252,1252,1252,0
|
|
20240604,091700,5890325,1252,1252,1252,1252,4
|
|
20240604,091600,5885317,1251,1253,1253,1251,1880
|
|
20240604,091500,3530822,1253,1253,1253,1253,400
|
|
20240604,091400,3029622,1259,1259,1259,1259,5
|
|
20240604,091300,3023327,1259,1259,1259,1259,0
|
|
20240604,091200,3023327,1259,1259,1259,1259,0
|
|
20240604,091100,3023327,1259,1259,1259,1259,0
|
|
20240604,091000,3023327,1259,1259,1259,1259,2
|
|
20240604,090900,3020809,1259,1259,1259,1259,398
|
|
20240604,090800,2519727,1259,1259,1259,1259,10
|
|
20240604,090700,2507137,1259,1259,1259,1259,11
|
|
20240604,090600,2493288,1259,1253,1259,1253,74
|
|
20240604,090500,2400542,1260,1261,1261,1260,1252
|
|
20240604,090400,822864,1264,1264,1264,1264,0
|
|
20240604,090300,822864,1264,1264,1264,1264,0
|
|
20240604,090200,822864,1264,1264,1264,1264,0
|
|
20240604,090100,822864,1264,1264,1264,1264,0
|
|
20240604,090000,822864,1264,1264,1264,1264,515
|