595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185200,67029065,1285,1285,1285,1285,970
|
|
20240618,185100,67029065,1285,1285,1285,1285,0
|
|
20240618,185000,67029065,1285,1285,1285,1285,0
|
|
20240618,184900,67029065,1285,1285,1285,1285,0
|
|
20240618,184800,67029065,1285,1285,1285,1285,0
|
|
20240618,184700,67029065,1285,1285,1285,1285,0
|
|
20240618,184600,67029065,1285,1285,1285,1285,0
|
|
20240618,184500,67029065,1285,1285,1285,1285,0
|
|
20240618,184400,67029065,1285,1285,1285,1285,0
|
|
20240618,184300,67029065,1285,1285,1285,1285,0
|
|
20240618,184200,67029065,1285,1285,1285,1285,0
|
|
20240618,184100,67029065,1285,1285,1285,1285,0
|
|
20240618,184000,67029065,1285,1285,1285,1285,0
|
|
20240618,183900,67029065,1285,1285,1285,1285,0
|
|
20240618,183800,67029065,1285,1285,1285,1285,0
|
|
20240618,183700,67029065,1285,1285,1285,1285,0
|
|
20240618,183600,67029065,1285,1285,1285,1285,0
|
|
20240618,183500,67029065,1285,1285,1285,1285,0
|
|
20240618,183400,67029065,1285,1285,1285,1285,0
|
|
20240618,183300,67029065,1285,1285,1285,1285,0
|
|
20240618,183200,67029065,1285,1285,1285,1285,0
|
|
20240618,183100,67029065,1285,1285,1285,1285,0
|
|
20240618,183000,67029065,1285,1285,1285,1285,0
|
|
20240618,182900,67029065,1285,1285,1285,1285,0
|
|
20240618,182800,67029065,1285,1285,1285,1285,0
|
|
20240618,182700,67029065,1285,1285,1285,1285,0
|
|
20240618,182600,67029065,1285,1285,1285,1285,0
|
|
20240618,182500,67029065,1285,1285,1285,1285,0
|
|
20240618,182400,67029065,1285,1285,1285,1285,0
|
|
20240618,182300,67029065,1285,1285,1285,1285,0
|
|
20240618,182200,67029065,1285,1285,1285,1285,970
|
|
20240618,182100,67029065,1285,1285,1285,1285,0
|
|
20240618,182000,67029065,1285,1285,1285,1285,0
|
|
20240618,181900,67029065,1285,1285,1285,1285,0
|
|
20240618,181800,67029065,1285,1285,1285,1285,0
|
|
20240618,181700,67029065,1285,1285,1285,1285,0
|
|
20240618,181600,67029065,1285,1285,1285,1285,0
|
|
20240618,181500,67029065,1285,1285,1285,1285,0
|
|
20240618,181400,67029065,1285,1285,1285,1285,0
|
|
20240618,181300,67029065,1285,1285,1285,1285,0
|
|
20240618,181200,67029065,1285,1285,1285,1285,0
|
|
20240618,181100,67029065,1285,1285,1285,1285,0
|
|
20240618,181000,67029065,1285,1285,1285,1285,0
|
|
20240618,180900,67029065,1285,1285,1285,1285,0
|
|
20240618,180800,67029065,1285,1285,1285,1285,0
|
|
20240618,180700,67029065,1285,1285,1285,1285,0
|
|
20240618,180600,67029065,1285,1285,1285,1285,0
|
|
20240618,180500,67029065,1285,1285,1285,1285,0
|
|
20240618,180400,67029065,1285,1285,1285,1285,0
|
|
20240618,180300,67029065,1285,1285,1285,1285,0
|
|
20240618,180200,67029065,1285,1285,1285,1285,0
|
|
20240618,180100,67029065,1285,1285,1285,1285,0
|
|
20240618,180000,67029065,1285,1285,1285,1285,0
|
|
20240618,175900,67029065,1285,1285,1285,1285,0
|
|
20240618,175800,67029065,1285,1285,1285,1285,0
|
|
20240618,175700,67029065,1285,1285,1285,1285,0
|
|
20240618,175600,67029065,1285,1285,1285,1285,0
|
|
20240618,175500,67029065,1285,1285,1285,1285,0
|
|
20240618,175400,67029065,1285,1285,1285,1285,0
|
|
20240618,175300,67029065,1285,1285,1285,1285,0
|
|
20240618,175200,67029065,1285,1285,1285,1285,970
|
|
20240618,175100,67029065,1285,1285,1285,1285,0
|
|
20240618,175000,67029065,1285,1285,1285,1285,0
|
|
20240618,174900,67029065,1285,1285,1285,1285,0
|
|
20240618,174800,67029065,1285,1285,1285,1285,0
|
|
20240618,174700,67029065,1285,1285,1285,1285,0
|
|
20240618,174600,67029065,1285,1285,1285,1285,0
|
|
20240618,174500,67029065,1285,1285,1285,1285,0
|
|
20240618,174400,67029065,1285,1285,1285,1285,0
|
|
20240618,174300,67029065,1285,1285,1285,1285,0
|
|
20240618,174200,67029065,1285,1285,1285,1285,0
|
|
20240618,174100,67029065,1285,1285,1285,1285,0
|
|
20240618,174000,67029065,1285,1285,1285,1285,0
|
|
20240618,173900,67029065,1285,1285,1285,1285,0
|
|
20240618,173800,67029065,1285,1285,1285,1285,0
|
|
20240618,173700,67029065,1285,1285,1285,1285,0
|
|
20240618,173600,67029065,1285,1285,1285,1285,0
|
|
20240618,173500,67029065,1285,1285,1285,1285,0
|
|
20240618,173400,67029065,1285,1285,1285,1285,0
|
|
20240618,173300,67029065,1285,1285,1285,1285,0
|
|
20240618,173200,67029065,1285,1285,1285,1285,0
|
|
20240618,173100,67029065,1285,1285,1285,1285,0
|
|
20240618,173000,67029065,1285,1285,1285,1285,0
|
|
20240618,172900,67029065,1285,1285,1285,1285,0
|
|
20240618,172800,67029065,1285,1285,1285,1285,0
|
|
20240618,172700,67029065,1285,1285,1285,1285,0
|
|
20240618,172600,67029065,1285,1285,1285,1285,0
|
|
20240618,172500,67029065,1285,1285,1285,1285,0
|
|
20240618,172400,67029065,1285,1285,1285,1285,0
|
|
20240618,172300,67029065,1285,1285,1285,1285,0
|
|
20240618,172200,67029065,1285,1285,1285,1285,970
|
|
20240618,172100,67029065,1285,1285,1285,1285,0
|
|
20240618,172000,67029065,1285,1285,1285,1285,0
|
|
20240618,171900,67029065,1285,1285,1285,1285,0
|
|
20240618,171800,67029065,1285,1285,1285,1285,0
|
|
20240618,171700,67029065,1285,1285,1285,1285,0
|
|
20240618,171600,67029065,1285,1285,1285,1285,0
|
|
20240618,171500,67029065,1285,1285,1285,1285,0
|
|
20240618,171400,67029065,1285,1285,1285,1285,0
|
|
20240618,171300,67029065,1285,1285,1285,1285,0
|
|
20240618,171200,67029065,1285,1285,1285,1285,0
|
|
20240618,171100,67029065,1285,1285,1285,1285,0
|
|
20240618,171000,67029065,1285,1285,1285,1285,0
|
|
20240618,170900,67029065,1285,1285,1285,1285,0
|
|
20240618,170800,67029065,1285,1285,1285,1285,0
|
|
20240618,170700,67029065,1285,1285,1285,1285,0
|
|
20240618,170600,67029065,1285,1285,1285,1285,0
|
|
20240618,170500,67029065,1285,1285,1285,1285,0
|
|
20240618,170400,67029065,1285,1285,1285,1285,0
|
|
20240618,170300,67029065,1285,1285,1285,1285,0
|
|
20240618,170200,67029065,1285,1285,1285,1285,0
|
|
20240618,170100,67029065,1285,1285,1285,1285,0
|
|
20240618,170000,67029065,1285,1285,1285,1285,0
|
|
20240618,165900,67029065,1285,1285,1285,1285,0
|
|
20240618,165800,67029065,1285,1285,1285,1285,0
|
|
20240618,165700,67029065,1285,1285,1285,1285,0
|
|
20240618,165600,67029065,1285,1285,1285,1285,0
|
|
20240618,165500,67029065,1285,1285,1285,1285,0
|
|
20240618,165400,67029065,1285,1285,1285,1285,0
|
|
20240618,165300,67029065,1285,1285,1285,1285,0
|
|
20240618,165200,67029065,1285,1285,1285,1285,970
|
|
20240618,165100,67029065,1285,1285,1285,1285,0
|
|
20240618,165000,67029065,1285,1285,1285,1285,0
|
|
20240618,164900,67029065,1285,1285,1285,1285,0
|
|
20240618,164800,67029065,1285,1285,1285,1285,0
|
|
20240618,164700,67029065,1285,1285,1285,1285,0
|
|
20240618,164600,67029065,1285,1285,1285,1285,0
|
|
20240618,164500,67029065,1285,1285,1285,1285,0
|
|
20240618,164400,67029065,1285,1285,1285,1285,0
|
|
20240618,164300,67029065,1285,1285,1285,1285,0
|
|
20240618,164200,67029065,1285,1285,1285,1285,0
|
|
20240618,164100,67029065,1285,1285,1285,1285,0
|
|
20240618,164000,67029065,1285,1285,1285,1285,0
|
|
20240618,163900,67029065,1285,1285,1285,1285,0
|
|
20240618,163800,67029065,1285,1285,1285,1285,0
|
|
20240618,163700,67029065,1285,1285,1285,1285,0
|
|
20240618,163600,67029065,1285,1285,1285,1285,0
|
|
20240618,163500,67029065,1285,1285,1285,1285,0
|
|
20240618,163400,67029065,1285,1285,1285,1285,0
|
|
20240618,163300,67029065,1285,1285,1285,1285,0
|
|
20240618,163200,67029065,1285,1285,1285,1285,0
|
|
20240618,163100,67029065,1285,1285,1285,1285,0
|
|
20240618,163000,67029065,1285,1285,1285,1285,0
|
|
20240618,162900,67029065,1285,1285,1285,1285,0
|
|
20240618,162800,67029065,1285,1285,1285,1285,0
|
|
20240618,162700,67029065,1285,1285,1285,1285,0
|
|
20240618,162600,67029065,1285,1285,1285,1285,0
|
|
20240618,162500,67029065,1285,1285,1285,1285,0
|
|
20240618,162400,67029065,1285,1285,1285,1285,0
|
|
20240618,162300,67029065,1285,1285,1285,1285,0
|
|
20240618,162200,67029065,1285,1285,1285,1285,970
|
|
20240618,162100,67029065,1285,1285,1285,1285,0
|
|
20240618,162000,67029065,1285,1285,1285,1285,0
|
|
20240618,161900,67029065,1285,1285,1285,1285,0
|
|
20240618,161800,67029065,1285,1285,1285,1285,0
|
|
20240618,161700,67029065,1285,1285,1285,1285,0
|
|
20240618,161600,67029065,1285,1285,1285,1285,0
|
|
20240618,161500,67029065,1285,1285,1285,1285,0
|
|
20240618,161400,67029065,1285,1285,1285,1285,0
|
|
20240618,161300,67029065,1285,1285,1285,1285,0
|
|
20240618,161200,67029065,1285,1285,1285,1285,0
|
|
20240618,161100,67029065,1285,1285,1285,1285,0
|
|
20240618,161000,67029065,1285,1285,1285,1285,0
|
|
20240618,160900,67029065,1285,1285,1285,1285,0
|
|
20240618,160800,67029065,1285,1285,1285,1285,0
|
|
20240618,160700,67029065,1285,1285,1285,1285,0
|
|
20240618,160600,67029065,1285,1285,1285,1285,0
|
|
20240618,160500,67029065,1285,1285,1285,1285,0
|
|
20240618,160400,67029065,1285,1285,1285,1285,0
|
|
20240618,160300,67029065,1285,1285,1285,1285,0
|
|
20240618,160200,67029065,1285,1285,1285,1285,0
|
|
20240618,160100,67029065,1285,1285,1285,1285,0
|
|
20240618,160000,67029065,1285,1285,1285,1285,0
|
|
20240618,155900,67029065,1285,1285,1285,1285,0
|
|
20240618,155800,67029065,1285,1285,1285,1285,0
|
|
20240618,155700,67029065,1285,1285,1285,1285,0
|
|
20240618,155600,67029065,1285,1285,1285,1285,0
|
|
20240618,155500,67029065,1285,1285,1285,1285,0
|
|
20240618,155400,67029065,1285,1285,1285,1285,0
|
|
20240618,155300,67029065,1285,1285,1285,1285,0
|
|
20240618,155200,67029065,1285,1285,1285,1285,970
|
|
20240618,155100,67029065,1285,1285,1285,1285,0
|
|
20240618,155000,67029065,1285,1285,1285,1285,0
|
|
20240618,154900,67029065,1285,1285,1285,1285,0
|
|
20240618,154800,67029065,1285,1285,1285,1285,0
|
|
20240618,154700,67029065,1285,1285,1285,1285,0
|
|
20240618,154600,67029065,1285,1285,1285,1285,0
|
|
20240618,154500,67029065,1285,1285,1285,1285,0
|
|
20240618,154400,67029065,1285,1285,1285,1285,0
|
|
20240618,154300,67029065,1285,1285,1285,1285,0
|
|
20240618,154200,67029065,1285,1285,1285,1285,0
|
|
20240618,154100,67029065,1285,1285,1285,1285,0
|
|
20240618,154000,67029065,1285,1285,1285,1285,0
|
|
20240618,153900,67029065,1285,1285,1285,1285,0
|
|
20240618,153800,67029065,1285,1285,1285,1285,0
|
|
20240618,153700,67029065,1285,1285,1285,1285,0
|
|
20240618,153600,67029065,1285,1285,1285,1285,0
|
|
20240618,153500,67029065,1285,1285,1285,1285,0
|
|
20240618,153400,67029065,1285,1285,1285,1285,0
|
|
20240618,153300,67029065,1285,1285,1285,1285,0
|
|
20240618,153200,67029065,1285,1285,1285,1285,0
|
|
20240618,153100,67029065,1285,1285,1285,1285,0
|
|
20240618,153000,67029065,1285,1285,1285,1285,970
|
|
20240618,152900,65782615,1278,1278,1278,1278,0
|
|
20240618,152800,65782615,1278,1278,1278,1278,0
|
|
20240618,152700,65782615,1278,1278,1278,1278,0
|
|
20240618,152600,65782615,1278,1278,1278,1278,0
|
|
20240618,152500,65782615,1278,1278,1278,1278,0
|
|
20240618,152400,65782615,1278,1278,1278,1278,0
|
|
20240618,152300,65782615,1278,1278,1278,1278,0
|
|
20240618,152200,65782615,1278,1278,1278,1278,0
|
|
20240618,152100,65782615,1278,1278,1278,1278,0
|
|
20240618,152000,65782615,1278,1278,1278,1278,0
|
|
20240618,151900,65782615,1278,1278,1278,1278,0
|
|
20240618,151800,65782615,1278,1278,1278,1278,0
|
|
20240618,151700,65782615,1278,1278,1278,1278,0
|
|
20240618,151600,65782615,1278,1278,1278,1278,0
|
|
20240618,151500,65782615,1278,1278,1278,1278,0
|
|
20240618,151400,65782615,1278,1270,1279,1270,532
|
|
20240618,151300,65103513,1270,1270,1270,1270,20
|
|
20240618,151200,65078113,1273,1273,1273,1273,10
|
|
20240618,151100,65065383,1273,1273,1273,1273,0
|
|
20240618,151000,65065383,1273,1273,1273,1273,0
|
|
20240618,150900,65065383,1273,1273,1273,1273,0
|
|
20240618,150800,65065383,1273,1273,1273,1273,20
|
|
20240618,150700,65039923,1273,1273,1273,1273,0
|
|
20240618,150600,65039923,1273,1273,1273,1273,0
|
|
20240618,150500,65039923,1273,1273,1273,1273,0
|
|
20240618,150400,65039923,1273,1273,1273,1273,0
|
|
20240618,150300,65039923,1273,1273,1273,1273,0
|
|
20240618,150200,65039923,1273,1273,1273,1273,0
|
|
20240618,150100,65039923,1273,1273,1273,1273,0
|
|
20240618,150000,65039923,1273,1273,1273,1273,0
|
|
20240618,145900,65039923,1273,1273,1273,1273,0
|
|
20240618,145800,65039923,1273,1273,1273,1273,200
|
|
20240618,145700,64785323,1273,1273,1273,1273,0
|
|
20240618,145600,64785323,1273,1273,1273,1273,0
|
|
20240618,145500,64785323,1273,1273,1273,1273,0
|
|
20240618,145400,64785323,1273,1273,1273,1273,0
|
|
20240618,145300,64785323,1273,1273,1273,1273,10
|
|
20240618,145200,64772593,1274,1274,1274,1274,0
|
|
20240618,145100,64772593,1274,1274,1274,1274,0
|
|
20240618,145000,64772593,1274,1274,1274,1274,0
|
|
20240618,144900,64772593,1274,1274,1274,1274,0
|
|
20240618,144800,64772593,1274,1274,1274,1274,289
|
|
20240618,144700,64404407,1274,1267,1274,1267,300
|
|
20240618,144600,64023061,1266,1266,1266,1266,0
|
|
20240618,144500,64023061,1266,1266,1266,1266,0
|
|
20240618,144400,64023061,1266,1266,1266,1266,0
|
|
20240618,144300,64023061,1266,1266,1266,1266,11
|
|
20240618,144200,64009135,1267,1267,1267,1267,1
|
|
20240618,144100,64007868,1265,1265,1265,1265,0
|
|
20240618,144000,64007868,1265,1265,1265,1265,175
|
|
20240618,143900,63786493,1265,1265,1265,1265,0
|
|
20240618,143800,63786493,1265,1265,1265,1265,0
|
|
20240618,143700,63786493,1265,1265,1265,1265,0
|
|
20240618,143600,63786493,1265,1265,1265,1265,0
|
|
20240618,143500,63786493,1265,1265,1265,1265,0
|
|
20240618,143400,63786493,1265,1265,1265,1265,0
|
|
20240618,143300,63786493,1265,1265,1265,1265,0
|
|
20240618,143200,63786493,1265,1265,1265,1265,0
|
|
20240618,143100,63786493,1265,1265,1265,1265,0
|
|
20240618,143000,63786493,1265,1265,1265,1265,0
|
|
20240618,142900,63786493,1265,1265,1265,1265,0
|
|
20240618,142800,63786493,1265,1265,1265,1265,0
|
|
20240618,142700,63786493,1265,1265,1265,1265,0
|
|
20240618,142600,63786493,1265,1265,1265,1265,0
|
|
20240618,142500,63786493,1265,1265,1265,1265,0
|
|
20240618,142400,63786493,1265,1265,1265,1265,0
|
|
20240618,142300,63786493,1265,1265,1265,1265,0
|
|
20240618,142200,63786493,1265,1264,1265,1264,2531
|
|
20240618,142100,60584878,1261,1261,1261,1261,0
|
|
20240618,142000,60584878,1261,1261,1261,1261,0
|
|
20240618,141900,60584878,1261,1261,1261,1261,0
|
|
20240618,141800,60584878,1261,1261,1261,1261,4
|
|
20240618,141700,60579834,1261,1261,1261,1261,0
|
|
20240618,141600,60579834,1261,1261,1261,1261,0
|
|
20240618,141500,60579834,1261,1261,1261,1261,0
|
|
20240618,141400,60579834,1261,1261,1261,1261,202
|
|
20240618,141300,60325112,1261,1261,1261,1261,0
|
|
20240618,141200,60325112,1261,1261,1261,1261,0
|
|
20240618,141100,60325112,1261,1261,1261,1261,50
|
|
20240618,141000,60262062,1265,1265,1265,1265,0
|
|
20240618,140900,60262062,1265,1265,1265,1265,0
|
|
20240618,140800,60262062,1265,1265,1265,1265,0
|
|
20240618,140700,60262062,1265,1265,1265,1265,5
|
|
20240618,140600,60255737,1265,1265,1265,1265,0
|
|
20240618,140500,60255737,1265,1265,1265,1265,0
|
|
20240618,140400,60255737,1265,1265,1265,1265,0
|
|
20240618,140300,60255737,1265,1266,1266,1265,76
|
|
20240618,140200,60159586,1266,1266,1266,1266,0
|
|
20240618,140100,60159586,1266,1266,1266,1266,0
|
|
20240618,140000,60159586,1266,1266,1266,1266,9
|
|
20240618,135900,60148192,1266,1266,1266,1266,0
|
|
20240618,135800,60148192,1266,1266,1266,1266,0
|
|
20240618,135700,60148192,1266,1266,1266,1266,0
|
|
20240618,135600,60148192,1266,1266,1266,1266,0
|
|
20240618,135500,60148192,1266,1266,1266,1266,0
|
|
20240618,135400,60148192,1266,1266,1266,1266,0
|
|
20240618,135300,60148192,1266,1266,1266,1266,1
|
|
20240618,135200,60146926,1266,1266,1266,1266,5
|
|
20240618,135100,60140596,1266,1266,1266,1266,0
|
|
20240618,135000,60140596,1266,1266,1266,1266,0
|
|
20240618,134900,60140596,1266,1266,1266,1266,0
|
|
20240618,134800,60140596,1266,1266,1266,1266,0
|
|
20240618,134700,60140596,1266,1266,1266,1266,0
|
|
20240618,134600,60140596,1266,1266,1266,1266,0
|
|
20240618,134500,60140596,1266,1266,1266,1266,0
|
|
20240618,134400,60140596,1266,1266,1266,1266,0
|
|
20240618,134300,60140596,1266,1266,1266,1266,0
|
|
20240618,134200,60140596,1266,1266,1266,1266,0
|
|
20240618,134100,60140596,1266,1266,1266,1266,0
|
|
20240618,134000,60140596,1266,1266,1266,1266,0
|
|
20240618,133900,60140596,1266,1266,1266,1266,0
|
|
20240618,133800,60140596,1266,1266,1266,1266,0
|
|
20240618,133700,60140596,1266,1266,1266,1266,1
|
|
20240618,133600,60139330,1264,1264,1264,1264,25
|
|
20240618,133500,60107730,1266,1266,1266,1266,10
|
|
20240618,133400,60095070,1264,1264,1264,1264,0
|
|
20240618,133300,60095070,1264,1264,1264,1264,0
|
|
20240618,133200,60095070,1264,1264,1264,1264,0
|
|
20240618,133100,60095070,1264,1264,1264,1264,0
|
|
20240618,133000,60095070,1264,1264,1264,1264,0
|
|
20240618,132900,60095070,1264,1264,1264,1264,0
|
|
20240618,132800,60095070,1264,1264,1264,1264,0
|
|
20240618,132700,60095070,1264,1264,1264,1264,0
|
|
20240618,132600,60095070,1264,1264,1264,1264,0
|
|
20240618,132500,60095070,1264,1264,1264,1264,0
|
|
20240618,132400,60095070,1264,1264,1264,1264,0
|
|
20240618,132300,60095070,1264,1264,1264,1264,80
|
|
20240618,132200,59993950,1261,1261,1261,1261,0
|
|
20240618,132100,59993950,1261,1268,1268,1261,440
|
|
20240618,132000,59438964,1269,1269,1269,1269,0
|
|
20240618,131900,59438964,1269,1269,1269,1269,0
|
|
20240618,131800,59438964,1269,1269,1269,1269,0
|
|
20240618,131700,59438964,1269,1269,1269,1269,3
|
|
20240618,131600,59435157,1269,1269,1269,1269,0
|
|
20240618,131500,59435157,1269,1269,1269,1269,0
|
|
20240618,131400,59435157,1269,1269,1269,1269,0
|
|
20240618,131300,59435157,1269,1269,1269,1269,0
|
|
20240618,131200,59435157,1269,1269,1269,1269,0
|
|
20240618,131100,59435157,1269,1269,1269,1269,0
|
|
20240618,131000,59435157,1269,1269,1269,1269,1
|
|
20240618,130900,59433888,1270,1270,1270,1270,0
|
|
20240618,130800,59433888,1270,1270,1270,1270,0
|
|
20240618,130700,59433888,1270,1270,1270,1270,0
|
|
20240618,130600,59433888,1270,1270,1270,1270,0
|
|
20240618,130500,59433888,1270,1270,1270,1270,0
|
|
20240618,130400,59433888,1270,1270,1270,1270,0
|
|
20240618,130300,59433888,1270,1270,1270,1270,0
|
|
20240618,130200,59433888,1270,1270,1270,1270,0
|
|
20240618,130100,59433888,1270,1270,1270,1270,0
|
|
20240618,130000,59433888,1270,1270,1270,1270,0
|
|
20240618,125900,59433888,1270,1270,1270,1270,0
|
|
20240618,125800,59433888,1270,1270,1270,1270,0
|
|
20240618,125700,59433888,1270,1270,1270,1270,0
|
|
20240618,125600,59433888,1270,1270,1270,1270,0
|
|
20240618,125500,59433888,1270,1270,1270,1270,0
|
|
20240618,125400,59433888,1270,1270,1270,1270,0
|
|
20240618,125300,59433888,1270,1270,1270,1270,0
|
|
20240618,125200,59433888,1270,1270,1270,1270,0
|
|
20240618,125100,59433888,1270,1270,1270,1270,0
|
|
20240618,125000,59433888,1270,1270,1270,1270,0
|
|
20240618,124900,59433888,1270,1270,1270,1270,0
|
|
20240618,124800,59433888,1270,1270,1270,1270,0
|
|
20240618,124700,59433888,1270,1270,1270,1270,1
|
|
20240618,124600,59432618,1260,1260,1260,1260,0
|
|
20240618,124500,59432618,1260,1260,1260,1260,0
|
|
20240618,124400,59432618,1260,1260,1260,1260,4396
|
|
20240618,124300,53893658,1260,1268,1268,1259,3763
|
|
20240618,124200,49148957,1270,1269,1270,1269,11
|
|
20240618,124100,49134996,1269,1269,1269,1269,0
|
|
20240618,124000,49134996,1269,1269,1269,1269,0
|
|
20240618,123900,49134996,1269,1269,1269,1269,1
|
|
20240618,123800,49133727,1268,1266,1268,1266,2859
|
|
20240618,123700,45511413,1266,1266,1266,1266,100
|
|
20240618,123600,45384813,1266,1266,1266,1266,0
|
|
20240618,123500,45384813,1266,1266,1266,1266,0
|
|
20240618,123400,45384813,1266,1266,1266,1266,0
|
|
20240618,123300,45384813,1266,1266,1266,1266,101
|
|
20240618,123200,45256947,1266,1266,1266,1266,0
|
|
20240618,123100,45256947,1266,1266,1266,1266,0
|
|
20240618,123000,45256947,1266,1266,1266,1266,0
|
|
20240618,122900,45256947,1266,1267,1267,1266,36
|
|
20240618,122800,45211351,1267,1267,1267,1267,0
|
|
20240618,122700,45211351,1267,1267,1267,1267,0
|
|
20240618,122600,45211351,1267,1267,1267,1267,0
|
|
20240618,122500,45211351,1267,1267,1267,1267,0
|
|
20240618,122400,45211351,1267,1267,1267,1267,2
|
|
20240618,122300,45208817,1266,1266,1266,1266,0
|
|
20240618,122200,45208817,1266,1266,1266,1266,0
|
|
20240618,122100,45208817,1266,1266,1266,1266,0
|
|
20240618,122000,45208817,1266,1266,1266,1266,43
|
|
20240618,121900,45154379,1266,1266,1266,1266,100
|
|
20240618,121800,45027779,1266,1266,1266,1266,0
|
|
20240618,121700,45027779,1266,1266,1266,1266,20
|
|
20240618,121600,45002459,1266,1266,1266,1266,0
|
|
20240618,121500,45002459,1266,1266,1266,1266,0
|
|
20240618,121400,45002459,1266,1266,1266,1266,0
|
|
20240618,121300,45002459,1266,1266,1266,1266,0
|
|
20240618,121200,45002459,1266,1266,1266,1266,0
|
|
20240618,121100,45002459,1266,1266,1266,1266,0
|
|
20240618,121000,45002459,1266,1266,1266,1266,70
|
|
20240618,120900,44913839,1266,1266,1266,1266,0
|
|
20240618,120800,44913839,1266,1266,1266,1266,0
|
|
20240618,120700,44913839,1266,1266,1266,1266,59
|
|
20240618,120600,44839145,1266,1266,1266,1266,195
|
|
20240618,120500,44592275,1266,1266,1266,1266,1
|
|
20240618,120400,44591009,1266,1266,1266,1266,0
|
|
20240618,120300,44591009,1266,1266,1266,1266,0
|
|
20240618,120200,44591009,1266,1266,1266,1266,0
|
|
20240618,120100,44591009,1266,1266,1266,1266,0
|
|
20240618,120000,44591009,1266,1266,1266,1266,1
|
|
20240618,115900,44589743,1265,1265,1265,1265,24
|
|
20240618,115800,44559383,1266,1266,1266,1266,0
|
|
20240618,115700,44559383,1266,1266,1266,1266,0
|
|
20240618,115600,44559383,1266,1266,1266,1266,0
|
|
20240618,115500,44559383,1266,1266,1266,1266,0
|
|
20240618,115400,44559383,1266,1266,1266,1266,0
|
|
20240618,115300,44559383,1266,1266,1266,1266,0
|
|
20240618,115200,44559383,1266,1266,1266,1266,0
|
|
20240618,115100,44559383,1266,1266,1266,1266,0
|
|
20240618,115000,44559383,1266,1266,1266,1266,0
|
|
20240618,114900,44559383,1266,1266,1266,1266,0
|
|
20240618,114800,44559383,1266,1266,1266,1266,0
|
|
20240618,114700,44559383,1266,1266,1266,1266,0
|
|
20240618,114600,44559383,1266,1266,1266,1266,0
|
|
20240618,114500,44559383,1266,1266,1266,1266,290
|
|
20240618,114400,44192243,1266,1266,1266,1266,0
|
|
20240618,114300,44192243,1266,1266,1266,1266,1
|
|
20240618,114200,44190977,1265,1265,1265,1265,500
|
|
20240618,114100,43558477,1266,1266,1266,1266,0
|
|
20240618,114000,43558477,1266,1266,1266,1266,0
|
|
20240618,113900,43558477,1266,1266,1266,1266,0
|
|
20240618,113800,43558477,1266,1266,1266,1266,0
|
|
20240618,113700,43558477,1266,1266,1266,1266,0
|
|
20240618,113600,43558477,1266,1266,1266,1266,0
|
|
20240618,113500,43558477,1266,1266,1266,1266,15
|
|
20240618,113400,43539487,1266,1266,1266,1266,0
|
|
20240618,113300,43539487,1266,1266,1266,1266,0
|
|
20240618,113200,43539487,1266,1273,1273,1266,1190
|
|
20240618,113100,42031761,1267,1267,1267,1267,6
|
|
20240618,113000,42024159,1267,1273,1273,1267,449
|
|
20240618,112900,41454745,1274,1274,1274,1274,2
|
|
20240618,112800,41452197,1273,1273,1273,1273,0
|
|
20240618,112700,41452197,1273,1273,1273,1273,0
|
|
20240618,112600,41452197,1273,1274,1274,1273,635
|
|
20240618,112500,40643306,1274,1274,1274,1274,0
|
|
20240618,112400,40643306,1274,1274,1274,1274,0
|
|
20240618,112300,40643306,1274,1274,1274,1274,2
|
|
20240618,112200,40640758,1279,1279,1279,1279,0
|
|
20240618,112100,40640758,1279,1278,1279,1278,620
|
|
20240618,112000,39848172,1279,1279,1279,1279,0
|
|
20240618,111900,39848172,1279,1279,1279,1279,0
|
|
20240618,111800,39848172,1279,1279,1279,1279,0
|
|
20240618,111700,39848172,1279,1279,1279,1279,0
|
|
20240618,111600,39848172,1279,1279,1279,1279,0
|
|
20240618,111500,39848172,1279,1279,1279,1279,0
|
|
20240618,111400,39848172,1279,1279,1279,1279,0
|
|
20240618,111300,39848172,1279,1279,1279,1279,0
|
|
20240618,111200,39848172,1279,1279,1279,1279,0
|
|
20240618,111100,39848172,1279,1279,1279,1279,0
|
|
20240618,111000,39848172,1279,1279,1279,1279,0
|
|
20240618,110900,39848172,1279,1279,1279,1279,0
|
|
20240618,110800,39848172,1279,1279,1279,1279,0
|
|
20240618,110700,39848172,1279,1279,1279,1279,0
|
|
20240618,110600,39848172,1279,1279,1279,1279,0
|
|
20240618,110500,39848172,1279,1279,1279,1279,30
|
|
20240618,110400,39809802,1279,1279,1279,1279,0
|
|
20240618,110300,39809802,1279,1279,1279,1279,10
|
|
20240618,110200,39797012,1280,1280,1280,1280,0
|
|
20240618,110100,39797012,1280,1280,1280,1280,0
|
|
20240618,110000,39797012,1280,1280,1280,1280,0
|
|
20240618,105900,39797012,1280,1280,1280,1280,0
|
|
20240618,105800,39797012,1280,1280,1280,1280,0
|
|
20240618,105700,39797012,1280,1280,1280,1280,0
|
|
20240618,105600,39797012,1280,1280,1280,1280,0
|
|
20240618,105500,39797012,1280,1280,1280,1280,0
|
|
20240618,105400,39797012,1280,1274,1280,1274,10025
|
|
20240618,105300,27025012,1274,1274,1274,1274,0
|
|
20240618,105200,27025012,1274,1274,1274,1274,0
|
|
20240618,105100,27025012,1274,1274,1274,1274,0
|
|
20240618,105000,27025012,1274,1274,1274,1274,0
|
|
20240618,104900,27025012,1274,1274,1274,1274,0
|
|
20240618,104800,27025012,1274,1277,1277,1274,2810
|
|
20240618,104700,23443337,1280,1280,1280,1280,1
|
|
20240618,104600,23442057,1278,1278,1278,1278,0
|
|
20240618,104500,23442057,1278,1278,1278,1278,0
|
|
20240618,104400,23442057,1278,1278,1278,1278,870
|
|
20240618,104300,22330197,1280,1280,1280,1280,0
|
|
20240618,104200,22330197,1280,1280,1280,1280,0
|
|
20240618,104100,22330197,1280,1280,1280,1280,0
|
|
20240618,104000,22330197,1280,1280,1280,1280,1
|
|
20240618,103900,22328917,1280,1280,1280,1280,0
|
|
20240618,103800,22328917,1280,1280,1280,1280,0
|
|
20240618,103700,22328917,1280,1280,1280,1280,1
|
|
20240618,103600,22327637,1278,1278,1278,1278,0
|
|
20240618,103500,22327637,1278,1278,1278,1278,35
|
|
20240618,103400,22282907,1286,1286,1286,1286,0
|
|
20240618,103300,22282907,1286,1286,1286,1286,0
|
|
20240618,103200,22282907,1286,1286,1286,1286,0
|
|
20240618,103100,22282907,1286,1286,1286,1286,0
|
|
20240618,103000,22282907,1286,1286,1286,1286,0
|
|
20240618,102900,22282907,1286,1286,1286,1286,0
|
|
20240618,102800,22282907,1286,1286,1286,1286,0
|
|
20240618,102700,22282907,1286,1286,1286,1286,0
|
|
20240618,102600,22282907,1286,1286,1286,1286,0
|
|
20240618,102500,22282907,1286,1286,1286,1286,0
|
|
20240618,102400,22282907,1286,1286,1286,1286,0
|
|
20240618,102300,22282907,1286,1286,1286,1286,0
|
|
20240618,102200,22282907,1286,1286,1286,1286,0
|
|
20240618,102100,22282907,1286,1286,1286,1286,0
|
|
20240618,102000,22282907,1286,1286,1286,1286,0
|
|
20240618,101900,22282907,1286,1286,1286,1286,0
|
|
20240618,101800,22282907,1286,1286,1286,1286,0
|
|
20240618,101700,22282907,1286,1285,1286,1285,5
|
|
20240618,101600,22276481,1285,1285,1285,1285,5
|
|
20240618,101500,22270056,1285,1285,1285,1285,1
|
|
20240618,101400,22268771,1286,1286,1286,1286,0
|
|
20240618,101300,22268771,1286,1286,1286,1286,0
|
|
20240618,101200,22268771,1286,1286,1286,1286,0
|
|
20240618,101100,22268771,1286,1286,1286,1286,0
|
|
20240618,101000,22268771,1286,1286,1286,1286,1
|
|
20240618,100900,22267485,1276,1276,1276,1276,0
|
|
20240618,100800,22267485,1276,1274,1276,1274,902
|
|
20240618,100700,21117673,1274,1276,1276,1274,472
|
|
20240618,100600,20516015,1277,1277,1277,1277,15
|
|
20240618,100500,20496860,1277,1277,1277,1277,100
|
|
20240618,100400,20369160,1277,1277,1277,1277,0
|
|
20240618,100300,20369160,1277,1277,1277,1277,0
|
|
20240618,100200,20369160,1277,1277,1277,1277,0
|
|
20240618,100100,20369160,1277,1281,1287,1277,611
|
|
20240618,100000,19588394,1281,1281,1281,1281,0
|
|
20240618,095900,19588394,1281,1281,1281,1281,1
|
|
20240618,095800,19587113,1278,1278,1278,1278,0
|
|
20240618,095700,19587113,1278,1278,1278,1278,0
|
|
20240618,095600,19587113,1278,1278,1278,1278,0
|
|
20240618,095500,19587113,1278,1278,1278,1278,0
|
|
20240618,095400,19587113,1278,1278,1278,1278,0
|
|
20240618,095300,19587113,1278,1281,1281,1278,972
|
|
20240618,095200,18343638,1281,1281,1281,1281,0
|
|
20240618,095100,18343638,1281,1281,1281,1281,300
|
|
20240618,095000,17959338,1281,1281,1281,1281,0
|
|
20240618,094900,17959338,1281,1281,1281,1281,1
|
|
20240618,094800,17958057,1281,1281,1281,1281,100
|
|
20240618,094700,17829957,1281,1281,1281,1281,0
|
|
20240618,094600,17829957,1281,1285,1285,1281,200
|
|
20240618,094500,17573686,1287,1285,1287,1285,322
|
|
20240618,094400,17159900,1289,1289,1289,1289,50
|
|
20240618,094300,17095450,1289,1289,1289,1289,0
|
|
20240618,094200,17095450,1289,1289,1289,1289,0
|
|
20240618,094100,17095450,1289,1289,1289,1289,0
|
|
20240618,094000,17095450,1289,1289,1289,1289,0
|
|
20240618,093900,17095450,1289,1289,1289,1289,0
|
|
20240618,093800,17095450,1289,1289,1289,1289,2442
|
|
20240618,093700,13947712,1289,1289,1289,1289,3
|
|
20240618,093600,13943845,1282,1282,1282,1282,690
|
|
20240618,093500,13059265,1281,1281,1281,1281,0
|
|
20240618,093400,13059265,1281,1281,1281,1281,0
|
|
20240618,093300,13059265,1281,1290,1290,1281,5
|
|
20240618,093200,13052851,1290,1290,1290,1290,0
|
|
20240618,093100,13052851,1290,1289,1290,1289,90
|
|
20240618,093000,12936795,1294,1268,1295,1268,7827
|
|
20240618,092900,2929479,1268,1268,1268,1268,15
|
|
20240618,092800,2910459,1268,1268,1268,1268,50
|
|
20240618,092700,2847059,1268,1268,1268,1268,100
|
|
20240618,092600,2720259,1267,1267,1267,1267,376
|
|
20240618,092500,2243867,1268,1268,1268,1268,0
|
|
20240618,092400,2243867,1268,1268,1268,1268,635
|
|
20240618,092300,1438687,1267,1270,1270,1267,517
|
|
20240618,092200,782863,1278,1278,1278,1278,1
|
|
20240618,092100,781585,1270,1270,1270,1270,100
|
|
20240618,092000,654585,1270,1270,1270,1270,0
|
|
20240618,091900,654585,1270,1270,1270,1270,175
|
|
20240618,091800,432335,1271,1271,1271,1271,107
|
|
20240618,091700,296338,1278,1278,1278,1278,0
|
|
20240618,091600,296338,1278,1278,1278,1278,0
|
|
20240618,091500,296338,1278,1278,1278,1278,0
|
|
20240618,091400,296338,1278,1278,1278,1278,0
|
|
20240618,091300,296338,1278,1278,1278,1278,0
|
|
20240618,091200,296338,1278,1278,1278,1278,0
|
|
20240618,091100,296338,1278,1278,1278,1278,209
|
|
20240618,091000,29236,1278,1278,1278,1278,0
|
|
20240618,090900,29236,1278,1278,1278,1278,0
|
|
20240618,090800,29236,1278,1278,1278,1278,1
|
|
20240618,090700,27958,1278,1278,1278,1278,1
|
|
20240618,090600,26680,1271,1271,1271,1271,10
|
|
20240618,090500,13970,1270,1270,1270,1270,0
|
|
20240618,090400,13970,1270,1270,1270,1270,0
|
|
20240618,090300,13970,1270,1270,1270,1270,0
|
|
20240618,090200,13970,1270,1270,1270,1270,0
|
|
20240618,090100,13970,1270,1270,1270,1270,0
|
|
20240618,090000,13970,1270,1270,1270,1270,11
|