595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185200,64653299,1259,1259,1259,1259,3305
|
|
20240619,185100,64653299,1259,1259,1259,1259,0
|
|
20240619,185000,64653299,1259,1259,1259,1259,0
|
|
20240619,184900,64653299,1259,1259,1259,1259,0
|
|
20240619,184800,64653299,1259,1259,1259,1259,0
|
|
20240619,184700,64653299,1259,1259,1259,1259,0
|
|
20240619,184600,64653299,1259,1259,1259,1259,0
|
|
20240619,184500,64653299,1259,1259,1259,1259,0
|
|
20240619,184400,64653299,1259,1259,1259,1259,0
|
|
20240619,184300,64653299,1259,1259,1259,1259,0
|
|
20240619,184200,64653299,1259,1259,1259,1259,0
|
|
20240619,184100,64653299,1259,1259,1259,1259,0
|
|
20240619,184000,64653299,1259,1259,1259,1259,0
|
|
20240619,183900,64653299,1259,1259,1259,1259,0
|
|
20240619,183800,64653299,1259,1259,1259,1259,0
|
|
20240619,183700,64653299,1259,1259,1259,1259,0
|
|
20240619,183600,64653299,1259,1259,1259,1259,0
|
|
20240619,183500,64653299,1259,1259,1259,1259,0
|
|
20240619,183400,64653299,1259,1259,1259,1259,0
|
|
20240619,183300,64653299,1259,1259,1259,1259,0
|
|
20240619,183200,64653299,1259,1259,1259,1259,0
|
|
20240619,183100,64653299,1259,1259,1259,1259,0
|
|
20240619,183000,64653299,1259,1259,1259,1259,0
|
|
20240619,182900,64653299,1259,1259,1259,1259,0
|
|
20240619,182800,64653299,1259,1259,1259,1259,0
|
|
20240619,182700,64653299,1259,1259,1259,1259,0
|
|
20240619,182600,64653299,1259,1259,1259,1259,0
|
|
20240619,182500,64653299,1259,1259,1259,1259,0
|
|
20240619,182400,64653299,1259,1259,1259,1259,0
|
|
20240619,182300,64653299,1259,1259,1259,1259,0
|
|
20240619,182200,64653299,1259,1259,1259,1259,3305
|
|
20240619,182100,64653299,1259,1259,1259,1259,0
|
|
20240619,182000,64653299,1259,1259,1259,1259,0
|
|
20240619,181900,64653299,1259,1259,1259,1259,0
|
|
20240619,181800,64653299,1259,1259,1259,1259,0
|
|
20240619,181700,64653299,1259,1259,1259,1259,0
|
|
20240619,181600,64653299,1259,1259,1259,1259,0
|
|
20240619,181500,64653299,1259,1259,1259,1259,0
|
|
20240619,181400,64653299,1259,1259,1259,1259,0
|
|
20240619,181300,64653299,1259,1259,1259,1259,0
|
|
20240619,181200,64653299,1259,1259,1259,1259,0
|
|
20240619,181100,64653299,1259,1259,1259,1259,0
|
|
20240619,181000,64653299,1259,1259,1259,1259,0
|
|
20240619,180900,64653299,1259,1259,1259,1259,0
|
|
20240619,180800,64653299,1259,1259,1259,1259,0
|
|
20240619,180700,64653299,1259,1259,1259,1259,0
|
|
20240619,180600,64653299,1259,1259,1259,1259,0
|
|
20240619,180500,64653299,1259,1259,1259,1259,0
|
|
20240619,180400,64653299,1259,1259,1259,1259,0
|
|
20240619,180300,64653299,1259,1259,1259,1259,0
|
|
20240619,180200,64653299,1259,1259,1259,1259,0
|
|
20240619,180100,64653299,1259,1259,1259,1259,0
|
|
20240619,180000,64653299,1259,1259,1259,1259,0
|
|
20240619,175900,64653299,1259,1259,1259,1259,0
|
|
20240619,175800,64653299,1259,1259,1259,1259,0
|
|
20240619,175700,64653299,1259,1259,1259,1259,0
|
|
20240619,175600,64653299,1259,1259,1259,1259,0
|
|
20240619,175500,64653299,1259,1259,1259,1259,0
|
|
20240619,175400,64653299,1259,1259,1259,1259,0
|
|
20240619,175300,64653299,1259,1259,1259,1259,0
|
|
20240619,175200,64653299,1259,1259,1259,1259,3305
|
|
20240619,175100,64653299,1259,1259,1259,1259,0
|
|
20240619,175000,64653299,1259,1259,1259,1259,0
|
|
20240619,174900,64653299,1259,1259,1259,1259,0
|
|
20240619,174800,64653299,1259,1259,1259,1259,0
|
|
20240619,174700,64653299,1259,1259,1259,1259,0
|
|
20240619,174600,64653299,1259,1259,1259,1259,0
|
|
20240619,174500,64653299,1259,1259,1259,1259,0
|
|
20240619,174400,64653299,1259,1259,1259,1259,0
|
|
20240619,174300,64653299,1259,1259,1259,1259,0
|
|
20240619,174200,64653299,1259,1259,1259,1259,0
|
|
20240619,174100,64653299,1259,1259,1259,1259,0
|
|
20240619,174000,64653299,1259,1259,1259,1259,0
|
|
20240619,173900,64653299,1259,1259,1259,1259,0
|
|
20240619,173800,64653299,1259,1259,1259,1259,0
|
|
20240619,173700,64653299,1259,1259,1259,1259,0
|
|
20240619,173600,64653299,1259,1259,1259,1259,0
|
|
20240619,173500,64653299,1259,1259,1259,1259,0
|
|
20240619,173400,64653299,1259,1259,1259,1259,0
|
|
20240619,173300,64653299,1259,1259,1259,1259,0
|
|
20240619,173200,64653299,1259,1259,1259,1259,0
|
|
20240619,173100,64653299,1259,1259,1259,1259,0
|
|
20240619,173000,64653299,1259,1259,1259,1259,0
|
|
20240619,172900,64653299,1259,1259,1259,1259,0
|
|
20240619,172800,64653299,1259,1259,1259,1259,0
|
|
20240619,172700,64653299,1259,1259,1259,1259,0
|
|
20240619,172600,64653299,1259,1259,1259,1259,0
|
|
20240619,172500,64653299,1259,1259,1259,1259,0
|
|
20240619,172400,64653299,1259,1259,1259,1259,0
|
|
20240619,172300,64653299,1259,1259,1259,1259,0
|
|
20240619,172200,64653299,1259,1259,1259,1259,3305
|
|
20240619,172100,64653299,1259,1259,1259,1259,0
|
|
20240619,172000,64653299,1259,1259,1259,1259,0
|
|
20240619,171900,64653299,1259,1259,1259,1259,0
|
|
20240619,171800,64653299,1259,1259,1259,1259,0
|
|
20240619,171700,64653299,1259,1259,1259,1259,0
|
|
20240619,171600,64653299,1259,1259,1259,1259,0
|
|
20240619,171500,64653299,1259,1259,1259,1259,0
|
|
20240619,171400,64653299,1259,1259,1259,1259,0
|
|
20240619,171300,64653299,1259,1259,1259,1259,0
|
|
20240619,171200,64653299,1259,1259,1259,1259,0
|
|
20240619,171100,64653299,1259,1259,1259,1259,0
|
|
20240619,171000,64653299,1259,1259,1259,1259,0
|
|
20240619,170900,64653299,1259,1259,1259,1259,0
|
|
20240619,170800,64653299,1259,1259,1259,1259,0
|
|
20240619,170700,64653299,1259,1259,1259,1259,0
|
|
20240619,170600,64653299,1259,1259,1259,1259,0
|
|
20240619,170500,64653299,1259,1259,1259,1259,0
|
|
20240619,170400,64653299,1259,1259,1259,1259,0
|
|
20240619,170300,64653299,1259,1259,1259,1259,0
|
|
20240619,170200,64653299,1259,1259,1259,1259,0
|
|
20240619,170100,64653299,1259,1259,1259,1259,0
|
|
20240619,170000,64653299,1259,1259,1259,1259,0
|
|
20240619,165900,64653299,1259,1259,1259,1259,0
|
|
20240619,165800,64653299,1259,1259,1259,1259,0
|
|
20240619,165700,64653299,1259,1259,1259,1259,0
|
|
20240619,165600,64653299,1259,1259,1259,1259,0
|
|
20240619,165500,64653299,1259,1259,1259,1259,0
|
|
20240619,165400,64653299,1259,1259,1259,1259,0
|
|
20240619,165300,64653299,1259,1259,1259,1259,0
|
|
20240619,165200,64653299,1259,1259,1259,1259,3305
|
|
20240619,165100,64653299,1259,1259,1259,1259,0
|
|
20240619,165000,64653299,1259,1259,1259,1259,0
|
|
20240619,164900,64653299,1259,1259,1259,1259,0
|
|
20240619,164800,64653299,1259,1259,1259,1259,0
|
|
20240619,164700,64653299,1259,1259,1259,1259,0
|
|
20240619,164600,64653299,1259,1259,1259,1259,0
|
|
20240619,164500,64653299,1259,1259,1259,1259,0
|
|
20240619,164400,64653299,1259,1259,1259,1259,0
|
|
20240619,164300,64653299,1259,1259,1259,1259,0
|
|
20240619,164200,64653299,1259,1259,1259,1259,0
|
|
20240619,164100,64653299,1259,1259,1259,1259,0
|
|
20240619,164000,64653299,1259,1259,1259,1259,0
|
|
20240619,163900,64653299,1259,1259,1259,1259,0
|
|
20240619,163800,64653299,1259,1259,1259,1259,0
|
|
20240619,163700,64653299,1259,1259,1259,1259,0
|
|
20240619,163600,64653299,1259,1259,1259,1259,0
|
|
20240619,163500,64653299,1259,1259,1259,1259,0
|
|
20240619,163400,64653299,1259,1259,1259,1259,0
|
|
20240619,163300,64653299,1259,1259,1259,1259,0
|
|
20240619,163200,64653299,1259,1259,1259,1259,0
|
|
20240619,163100,64653299,1259,1259,1259,1259,0
|
|
20240619,163000,64653299,1259,1259,1259,1259,0
|
|
20240619,162900,64653299,1259,1259,1259,1259,0
|
|
20240619,162800,64653299,1259,1259,1259,1259,0
|
|
20240619,162700,64653299,1259,1259,1259,1259,0
|
|
20240619,162600,64653299,1259,1259,1259,1259,0
|
|
20240619,162500,64653299,1259,1259,1259,1259,0
|
|
20240619,162400,64653299,1259,1259,1259,1259,0
|
|
20240619,162300,64653299,1259,1259,1259,1259,0
|
|
20240619,162200,64653299,1259,1259,1259,1259,3305
|
|
20240619,162100,64653299,1259,1259,1259,1259,0
|
|
20240619,162000,64653299,1259,1259,1259,1259,0
|
|
20240619,161900,64653299,1259,1259,1259,1259,0
|
|
20240619,161800,64653299,1259,1259,1259,1259,0
|
|
20240619,161700,64653299,1259,1259,1259,1259,0
|
|
20240619,161600,64653299,1259,1259,1259,1259,0
|
|
20240619,161500,64653299,1259,1259,1259,1259,0
|
|
20240619,161400,64653299,1259,1259,1259,1259,0
|
|
20240619,161300,64653299,1259,1259,1259,1259,0
|
|
20240619,161200,64653299,1259,1259,1259,1259,0
|
|
20240619,161100,64653299,1259,1259,1259,1259,0
|
|
20240619,161000,64653299,1259,1259,1259,1259,0
|
|
20240619,160900,64653299,1259,1259,1259,1259,0
|
|
20240619,160800,64653299,1259,1259,1259,1259,0
|
|
20240619,160700,64653299,1259,1259,1259,1259,0
|
|
20240619,160600,64653299,1259,1259,1259,1259,0
|
|
20240619,160500,64653299,1259,1259,1259,1259,0
|
|
20240619,160400,64653299,1259,1259,1259,1259,0
|
|
20240619,160300,64653299,1259,1259,1259,1259,0
|
|
20240619,160200,64653299,1259,1259,1259,1259,0
|
|
20240619,160100,64653299,1259,1259,1259,1259,0
|
|
20240619,160000,64653299,1259,1259,1259,1259,0
|
|
20240619,155900,64653299,1259,1259,1259,1259,0
|
|
20240619,155800,64653299,1259,1259,1259,1259,0
|
|
20240619,155700,64653299,1259,1259,1259,1259,0
|
|
20240619,155600,64653299,1259,1259,1259,1259,0
|
|
20240619,155500,64653299,1259,1259,1259,1259,0
|
|
20240619,155400,64653299,1259,1259,1259,1259,0
|
|
20240619,155300,64653299,1259,1259,1259,1259,0
|
|
20240619,155200,64653299,1259,1259,1259,1259,3305
|
|
20240619,155100,64653299,1259,1259,1259,1259,0
|
|
20240619,155000,64653299,1259,1259,1259,1259,0
|
|
20240619,154900,64653299,1259,1259,1259,1259,0
|
|
20240619,154800,64653299,1259,1259,1259,1259,0
|
|
20240619,154700,64653299,1259,1259,1259,1259,0
|
|
20240619,154600,64653299,1259,1259,1259,1259,0
|
|
20240619,154500,64653299,1259,1259,1259,1259,0
|
|
20240619,154400,64653299,1259,1259,1259,1259,0
|
|
20240619,154300,64653299,1259,1259,1259,1259,0
|
|
20240619,154200,64653299,1259,1259,1259,1259,0
|
|
20240619,154100,64653299,1259,1259,1259,1259,0
|
|
20240619,154000,64653299,1259,1259,1259,1259,0
|
|
20240619,153900,64653299,1259,1259,1259,1259,0
|
|
20240619,153800,64653299,1259,1259,1259,1259,0
|
|
20240619,153700,64653299,1259,1259,1259,1259,0
|
|
20240619,153600,64653299,1259,1259,1259,1259,0
|
|
20240619,153500,64653299,1259,1259,1259,1259,0
|
|
20240619,153400,64653299,1259,1259,1259,1259,0
|
|
20240619,153300,64653299,1259,1259,1259,1259,0
|
|
20240619,153200,64653299,1259,1259,1259,1259,0
|
|
20240619,153100,64653299,1259,1259,1259,1259,0
|
|
20240619,153000,64653299,1259,1259,1259,1259,3305
|
|
20240619,152900,60492304,1254,1254,1254,1254,0
|
|
20240619,152800,60492304,1254,1254,1254,1254,0
|
|
20240619,152700,60492304,1254,1254,1254,1254,0
|
|
20240619,152600,60492304,1254,1254,1254,1254,0
|
|
20240619,152500,60492304,1254,1254,1254,1254,0
|
|
20240619,152400,60492304,1254,1254,1254,1254,0
|
|
20240619,152300,60492304,1254,1254,1254,1254,0
|
|
20240619,152200,60492304,1254,1254,1254,1254,0
|
|
20240619,152100,60492304,1254,1254,1254,1254,0
|
|
20240619,152000,60492304,1254,1254,1254,1254,0
|
|
20240619,151900,60492304,1254,1254,1254,1254,0
|
|
20240619,151800,60492304,1254,1254,1254,1254,0
|
|
20240619,151700,60492304,1254,1254,1254,1254,555
|
|
20240619,151600,59796334,1254,1254,1254,1254,0
|
|
20240619,151500,59796334,1254,1254,1254,1254,0
|
|
20240619,151400,59796334,1254,1254,1254,1254,254
|
|
20240619,151300,59477818,1254,1254,1254,1254,1
|
|
20240619,151200,59476564,1248,1248,1248,1248,0
|
|
20240619,151100,59476564,1248,1248,1248,1248,0
|
|
20240619,151000,59476564,1248,1249,1249,1248,8000
|
|
20240619,150900,49492387,1249,1250,1250,1249,449
|
|
20240619,150800,48931551,1250,1250,1250,1250,250
|
|
20240619,150700,48619051,1250,1251,1251,1250,1025
|
|
20240619,150600,47337776,1254,1250,1254,1250,95
|
|
20240619,150500,47218698,1255,1255,1255,1255,0
|
|
20240619,150400,47218698,1255,1255,1255,1255,0
|
|
20240619,150300,47218698,1255,1255,1255,1255,0
|
|
20240619,150200,47218698,1255,1255,1255,1255,1
|
|
20240619,150100,47217443,1250,1250,1250,1250,0
|
|
20240619,150000,47217443,1250,1250,1250,1250,0
|
|
20240619,145900,47217443,1250,1250,1250,1250,0
|
|
20240619,145800,47217443,1250,1251,1251,1250,600
|
|
20240619,145700,46466864,1251,1252,1252,1251,1093
|
|
20240619,145600,45098943,1252,1253,1254,1252,2557
|
|
20240619,145500,41893472,1254,1254,1254,1254,100
|
|
20240619,145400,41768072,1253,1253,1253,1253,0
|
|
20240619,145300,41768072,1253,1253,1253,1253,0
|
|
20240619,145200,41768072,1253,1253,1253,1253,0
|
|
20240619,145100,41768072,1253,1253,1253,1253,0
|
|
20240619,145000,41768072,1253,1253,1253,1253,0
|
|
20240619,144900,41768072,1253,1253,1253,1253,0
|
|
20240619,144800,41768072,1253,1253,1253,1253,6
|
|
20240619,144700,41760554,1255,1255,1255,1255,0
|
|
20240619,144600,41760554,1255,1255,1255,1255,0
|
|
20240619,144500,41760554,1255,1255,1255,1255,0
|
|
20240619,144400,41760554,1255,1255,1255,1255,50
|
|
20240619,144300,41697804,1253,1253,1253,1253,0
|
|
20240619,144200,41697804,1253,1253,1253,1253,0
|
|
20240619,144100,41697804,1253,1253,1253,1253,9
|
|
20240619,144000,41686527,1256,1256,1256,1256,0
|
|
20240619,143900,41686527,1256,1256,1256,1256,0
|
|
20240619,143800,41686527,1256,1256,1256,1256,0
|
|
20240619,143700,41686527,1256,1256,1256,1256,0
|
|
20240619,143600,41686527,1256,1256,1256,1256,0
|
|
20240619,143500,41686527,1256,1256,1256,1256,0
|
|
20240619,143400,41686527,1256,1256,1256,1256,10
|
|
20240619,143300,41673967,1256,1256,1256,1256,0
|
|
20240619,143200,41673967,1256,1256,1256,1256,0
|
|
20240619,143100,41673967,1256,1256,1256,1256,1
|
|
20240619,143000,41672711,1256,1256,1256,1256,0
|
|
20240619,142900,41672711,1256,1256,1256,1256,0
|
|
20240619,142800,41672711,1256,1256,1256,1256,0
|
|
20240619,142700,41672711,1256,1256,1256,1256,0
|
|
20240619,142600,41672711,1256,1256,1256,1256,0
|
|
20240619,142500,41672711,1256,1256,1256,1256,0
|
|
20240619,142400,41672711,1256,1256,1256,1256,0
|
|
20240619,142300,41672711,1256,1256,1256,1256,0
|
|
20240619,142200,41672711,1256,1256,1256,1256,0
|
|
20240619,142100,41672711,1256,1256,1256,1256,0
|
|
20240619,142000,41672711,1256,1256,1256,1256,0
|
|
20240619,141900,41672711,1256,1256,1256,1256,0
|
|
20240619,141800,41672711,1256,1256,1256,1256,0
|
|
20240619,141700,41672711,1256,1256,1256,1256,0
|
|
20240619,141600,41672711,1256,1256,1256,1256,0
|
|
20240619,141500,41672711,1256,1256,1256,1256,0
|
|
20240619,141400,41672711,1256,1256,1256,1256,0
|
|
20240619,141300,41672711,1256,1256,1256,1256,0
|
|
20240619,141200,41672711,1256,1256,1256,1256,0
|
|
20240619,141100,41672711,1256,1256,1256,1256,0
|
|
20240619,141000,41672711,1256,1256,1256,1256,0
|
|
20240619,140900,41672711,1256,1256,1256,1256,8
|
|
20240619,140800,41662663,1256,1256,1256,1256,0
|
|
20240619,140700,41662663,1256,1256,1256,1256,0
|
|
20240619,140600,41662663,1256,1256,1256,1256,0
|
|
20240619,140500,41662663,1256,1256,1256,1256,1
|
|
20240619,140400,41661407,1255,1255,1255,1255,69
|
|
20240619,140300,41574812,1256,1256,1256,1256,1
|
|
20240619,140200,41573556,1254,1254,1254,1254,0
|
|
20240619,140100,41573556,1254,1254,1254,1254,171
|
|
20240619,140000,41359122,1254,1254,1254,1254,0
|
|
20240619,135900,41359122,1254,1254,1254,1254,0
|
|
20240619,135800,41359122,1254,1254,1254,1254,0
|
|
20240619,135700,41359122,1254,1254,1254,1254,0
|
|
20240619,135600,41359122,1254,1254,1254,1254,0
|
|
20240619,135500,41359122,1254,1254,1254,1254,0
|
|
20240619,135400,41359122,1254,1254,1254,1254,0
|
|
20240619,135300,41359122,1254,1254,1254,1254,0
|
|
20240619,135200,41359122,1254,1254,1254,1254,0
|
|
20240619,135100,41359122,1254,1254,1254,1254,0
|
|
20240619,135000,41359122,1254,1254,1254,1254,0
|
|
20240619,134900,41359122,1254,1254,1254,1254,0
|
|
20240619,134800,41359122,1254,1254,1254,1254,0
|
|
20240619,134700,41359122,1254,1254,1254,1254,0
|
|
20240619,134600,41359122,1254,1254,1254,1254,0
|
|
20240619,134500,41359122,1254,1254,1254,1254,0
|
|
20240619,134400,41359122,1254,1254,1254,1254,0
|
|
20240619,134300,41359122,1254,1254,1254,1254,0
|
|
20240619,134200,41359122,1254,1254,1254,1254,50
|
|
20240619,134100,41296422,1254,1254,1254,1254,0
|
|
20240619,134000,41296422,1254,1254,1254,1254,0
|
|
20240619,133900,41296422,1254,1254,1254,1254,0
|
|
20240619,133800,41296422,1254,1254,1254,1254,0
|
|
20240619,133700,41296422,1254,1254,1254,1254,0
|
|
20240619,133600,41296422,1254,1254,1254,1254,2
|
|
20240619,133500,41293914,1249,1250,1250,1249,963
|
|
20240619,133400,40090908,1254,1254,1254,1254,0
|
|
20240619,133300,40090908,1254,1254,1254,1254,0
|
|
20240619,133200,40090908,1254,1254,1254,1254,0
|
|
20240619,133100,40090908,1254,1254,1254,1254,0
|
|
20240619,133000,40090908,1254,1254,1254,1254,0
|
|
20240619,132900,40090908,1254,1254,1254,1254,0
|
|
20240619,132800,40090908,1254,1254,1254,1254,0
|
|
20240619,132700,40090908,1254,1254,1254,1254,0
|
|
20240619,132600,40090908,1254,1254,1254,1254,0
|
|
20240619,132500,40090908,1254,1254,1254,1254,0
|
|
20240619,132400,40090908,1254,1254,1254,1254,1
|
|
20240619,132300,40089654,1250,1250,1250,1250,0
|
|
20240619,132200,40089654,1250,1250,1250,1250,0
|
|
20240619,132100,40089654,1250,1250,1250,1250,0
|
|
20240619,132000,40089654,1250,1250,1250,1250,0
|
|
20240619,131900,40089654,1250,1250,1250,1250,0
|
|
20240619,131800,40089654,1250,1250,1250,1250,0
|
|
20240619,131700,40089654,1250,1250,1250,1250,0
|
|
20240619,131600,40089654,1250,1250,1250,1249,2201
|
|
20240619,131500,37338605,1250,1253,1254,1250,6642
|
|
20240619,131400,29030847,1254,1254,1254,1254,0
|
|
20240619,131300,29030847,1254,1254,1254,1254,0
|
|
20240619,131200,29030847,1254,1254,1254,1254,0
|
|
20240619,131100,29030847,1254,1254,1254,1254,0
|
|
20240619,131000,29030847,1254,1254,1254,1254,0
|
|
20240619,130900,29030847,1254,1254,1254,1254,20
|
|
20240619,130800,29005767,1253,1253,1253,1253,0
|
|
20240619,130700,29005767,1253,1253,1253,1253,0
|
|
20240619,130600,29005767,1253,1253,1253,1253,0
|
|
20240619,130500,29005767,1253,1254,1254,1253,550
|
|
20240619,130400,28316417,1256,1256,1256,1256,0
|
|
20240619,130300,28316417,1256,1256,1256,1256,0
|
|
20240619,130200,28316417,1256,1256,1256,1256,11
|
|
20240619,130100,28302601,1254,1254,1254,1254,0
|
|
20240619,130000,28302601,1254,1254,1254,1254,78
|
|
20240619,125900,28204789,1254,1254,1254,1254,0
|
|
20240619,125800,28204789,1254,1254,1254,1254,35
|
|
20240619,125700,28160899,1254,1254,1254,1254,0
|
|
20240619,125600,28160899,1254,1254,1254,1254,105
|
|
20240619,125500,28029229,1254,1254,1254,1254,0
|
|
20240619,125400,28029229,1254,1254,1254,1254,0
|
|
20240619,125300,28029229,1254,1254,1254,1254,0
|
|
20240619,125200,28029229,1254,1254,1254,1254,0
|
|
20240619,125100,28029229,1254,1254,1254,1254,0
|
|
20240619,125000,28029229,1254,1254,1254,1254,0
|
|
20240619,124900,28029229,1254,1256,1256,1254,500
|
|
20240619,124800,27401829,1257,1257,1257,1257,0
|
|
20240619,124700,27401829,1257,1257,1257,1257,0
|
|
20240619,124600,27401829,1257,1257,1257,1257,0
|
|
20240619,124500,27401829,1257,1257,1257,1257,0
|
|
20240619,124400,27401829,1257,1257,1257,1257,0
|
|
20240619,124300,27401829,1257,1257,1257,1257,0
|
|
20240619,124200,27401829,1257,1257,1257,1257,0
|
|
20240619,124100,27401829,1257,1257,1257,1257,5
|
|
20240619,124000,27395544,1257,1257,1257,1257,0
|
|
20240619,123900,27395544,1257,1257,1257,1257,100
|
|
20240619,123800,27269844,1257,1257,1257,1257,0
|
|
20240619,123700,27269844,1257,1257,1257,1257,0
|
|
20240619,123600,27269844,1257,1257,1257,1257,0
|
|
20240619,123500,27269844,1257,1257,1257,1257,0
|
|
20240619,123400,27269844,1257,1257,1257,1257,0
|
|
20240619,123300,27269844,1257,1257,1257,1257,0
|
|
20240619,123200,27269844,1257,1257,1257,1257,0
|
|
20240619,123100,27269844,1257,1257,1257,1257,0
|
|
20240619,123000,27269844,1257,1257,1257,1257,0
|
|
20240619,122900,27269844,1257,1257,1257,1257,0
|
|
20240619,122800,27269844,1257,1257,1257,1257,0
|
|
20240619,122700,27269844,1257,1257,1257,1257,0
|
|
20240619,122600,27269844,1257,1257,1257,1257,0
|
|
20240619,122500,27269844,1257,1257,1257,1257,135
|
|
20240619,122400,27100149,1257,1257,1257,1257,0
|
|
20240619,122300,27100149,1257,1257,1257,1257,0
|
|
20240619,122200,27100149,1257,1257,1257,1257,0
|
|
20240619,122100,27100149,1257,1257,1257,1257,0
|
|
20240619,122000,27100149,1257,1257,1257,1257,0
|
|
20240619,121900,27100149,1257,1257,1257,1257,0
|
|
20240619,121800,27100149,1257,1257,1257,1257,0
|
|
20240619,121700,27100149,1257,1257,1257,1257,0
|
|
20240619,121600,27100149,1257,1257,1257,1257,1
|
|
20240619,121500,27098892,1253,1253,1253,1253,0
|
|
20240619,121400,27098892,1253,1253,1253,1253,0
|
|
20240619,121300,27098892,1253,1257,1257,1253,588
|
|
20240619,121200,26362088,1257,1257,1257,1257,0
|
|
20240619,121100,26362088,1257,1257,1257,1257,0
|
|
20240619,121000,26362088,1257,1257,1257,1257,1
|
|
20240619,120900,26360831,1254,1254,1254,1254,3
|
|
20240619,120800,26357069,1254,1254,1254,1254,0
|
|
20240619,120700,26357069,1254,1255,1255,1254,691
|
|
20240619,120600,25490524,1259,1259,1259,1259,1
|
|
20240619,120500,25489265,1255,1257,1257,1255,1291
|
|
20240619,120400,23867788,1259,1259,1259,1259,0
|
|
20240619,120300,23867788,1259,1259,1259,1259,1
|
|
20240619,120200,23866529,1256,1256,1256,1256,0
|
|
20240619,120100,23866529,1256,1256,1256,1256,0
|
|
20240619,120000,23866529,1256,1258,1258,1256,1000
|
|
20240619,115900,22610499,1259,1259,1259,1259,0
|
|
20240619,115800,22610499,1259,1259,1259,1259,0
|
|
20240619,115700,22610499,1259,1259,1259,1259,0
|
|
20240619,115600,22610499,1259,1259,1259,1259,0
|
|
20240619,115500,22610499,1259,1259,1259,1259,0
|
|
20240619,115400,22610499,1259,1259,1259,1259,0
|
|
20240619,115300,22610499,1259,1259,1259,1259,1
|
|
20240619,115200,22609240,1256,1256,1256,1256,0
|
|
20240619,115100,22609240,1256,1256,1256,1256,0
|
|
20240619,115000,22609240,1256,1256,1256,1256,0
|
|
20240619,114900,22609240,1256,1258,1258,1256,200
|
|
20240619,114800,22357946,1259,1259,1259,1259,0
|
|
20240619,114700,22357946,1259,1259,1259,1259,0
|
|
20240619,114600,22357946,1259,1259,1259,1259,0
|
|
20240619,114500,22357946,1259,1259,1259,1259,0
|
|
20240619,114400,22357946,1259,1259,1259,1259,20
|
|
20240619,114300,22332766,1260,1260,1260,1260,0
|
|
20240619,114200,22332766,1260,1260,1260,1260,10
|
|
20240619,114100,22320166,1260,1260,1260,1260,0
|
|
20240619,114000,22320166,1260,1260,1260,1260,0
|
|
20240619,113900,22320166,1260,1260,1260,1260,0
|
|
20240619,113800,22320166,1260,1260,1260,1260,0
|
|
20240619,113700,22320166,1260,1260,1260,1260,0
|
|
20240619,113600,22320166,1260,1260,1260,1260,0
|
|
20240619,113500,22320166,1260,1260,1260,1260,0
|
|
20240619,113400,22320166,1260,1260,1260,1260,270
|
|
20240619,113300,21979966,1260,1260,1260,1260,0
|
|
20240619,113200,21979966,1260,1260,1260,1260,430
|
|
20240619,113100,21438166,1260,1260,1260,1260,0
|
|
20240619,113000,21438166,1260,1260,1260,1260,1
|
|
20240619,112900,21436906,1261,1261,1261,1261,0
|
|
20240619,112800,21436906,1261,1261,1261,1261,0
|
|
20240619,112700,21436906,1261,1261,1261,1261,0
|
|
20240619,112600,21436906,1261,1261,1261,1261,589
|
|
20240619,112500,20694177,1261,1261,1261,1261,101
|
|
20240619,112400,20566816,1259,1259,1259,1259,106
|
|
20240619,112300,20433362,1256,1256,1256,1256,0
|
|
20240619,112200,20433362,1256,1256,1256,1256,0
|
|
20240619,112100,20433362,1256,1256,1256,1256,166
|
|
20240619,112000,20224866,1256,1256,1256,1256,310
|
|
20240619,111900,19835506,1256,1256,1256,1256,0
|
|
20240619,111800,19835506,1256,1257,1257,1256,232
|
|
20240619,111700,19544112,1257,1257,1257,1257,0
|
|
20240619,111600,19544112,1257,1257,1257,1257,0
|
|
20240619,111500,19544112,1257,1257,1257,1257,8
|
|
20240619,111400,19534056,1258,1258,1258,1258,10
|
|
20240619,111300,19521476,1259,1259,1259,1259,0
|
|
20240619,111200,19521476,1259,1259,1259,1259,0
|
|
20240619,111100,19521476,1259,1259,1259,1259,0
|
|
20240619,111000,19521476,1259,1260,1261,1259,112
|
|
20240619,110900,19380365,1260,1260,1260,1260,109
|
|
20240619,110800,19243025,1261,1261,1261,1261,0
|
|
20240619,110700,19243025,1261,1261,1261,1261,0
|
|
20240619,110600,19243025,1261,1261,1261,1261,0
|
|
20240619,110500,19243025,1261,1261,1261,1261,0
|
|
20240619,110400,19243025,1261,1261,1261,1261,1
|
|
20240619,110300,19241764,1256,1256,1256,1256,0
|
|
20240619,110200,19241764,1256,1256,1256,1256,0
|
|
20240619,110100,19241764,1256,1256,1256,1256,0
|
|
20240619,110000,19241764,1256,1256,1256,1256,0
|
|
20240619,105900,19241764,1256,1256,1256,1256,0
|
|
20240619,105800,19241764,1256,1256,1256,1256,0
|
|
20240619,105700,19241764,1256,1256,1256,1256,0
|
|
20240619,105600,19241764,1256,1256,1256,1256,0
|
|
20240619,105500,19241764,1256,1256,1256,1256,0
|
|
20240619,105400,19241764,1256,1261,1261,1256,1310
|
|
20240619,105300,17593464,1261,1261,1261,1261,0
|
|
20240619,105200,17593464,1261,1261,1261,1261,0
|
|
20240619,105100,17593464,1261,1261,1261,1261,600
|
|
20240619,105000,16836864,1262,1262,1262,1262,0
|
|
20240619,104900,16836864,1262,1262,1262,1262,0
|
|
20240619,104800,16836864,1262,1262,1262,1262,0
|
|
20240619,104700,16836864,1262,1262,1262,1262,5
|
|
20240619,104600,16830554,1264,1264,1264,1264,0
|
|
20240619,104500,16830554,1264,1264,1264,1264,0
|
|
20240619,104400,16830554,1264,1264,1264,1264,1
|
|
20240619,104300,16829290,1264,1264,1264,1264,1
|
|
20240619,104200,16828026,1265,1265,1265,1265,7
|
|
20240619,104100,16819171,1265,1265,1265,1265,0
|
|
20240619,104000,16819171,1265,1265,1265,1265,225
|
|
20240619,103900,16534546,1265,1265,1265,1265,1
|
|
20240619,103800,16533281,1264,1264,1264,1264,0
|
|
20240619,103700,16533281,1264,1264,1264,1264,0
|
|
20240619,103600,16533281,1264,1264,1264,1264,0
|
|
20240619,103500,16533281,1264,1264,1264,1264,173
|
|
20240619,103400,16314609,1264,1264,1264,1264,40
|
|
20240619,103300,16264049,1265,1264,1265,1264,975
|
|
20240619,103200,15031253,1260,1260,1260,1260,0
|
|
20240619,103100,15031253,1260,1260,1260,1260,0
|
|
20240619,103000,15031253,1260,1260,1260,1260,0
|
|
20240619,102900,15031253,1260,1263,1263,1260,2376
|
|
20240619,102800,12032868,1264,1264,1264,1264,0
|
|
20240619,102700,12032868,1264,1264,1264,1264,0
|
|
20240619,102600,12032868,1264,1264,1264,1264,0
|
|
20240619,102500,12032868,1264,1264,1264,1264,0
|
|
20240619,102400,12032868,1264,1264,1264,1264,0
|
|
20240619,102300,12032868,1264,1264,1264,1264,0
|
|
20240619,102200,12032868,1264,1264,1264,1264,0
|
|
20240619,102100,12032868,1264,1264,1264,1264,0
|
|
20240619,102000,12032868,1264,1264,1264,1264,0
|
|
20240619,101900,12032868,1264,1264,1264,1264,0
|
|
20240619,101800,12032868,1264,1264,1264,1264,5
|
|
20240619,101700,12026548,1264,1264,1264,1264,0
|
|
20240619,101600,12026548,1264,1264,1264,1264,0
|
|
20240619,101500,12026548,1264,1264,1264,1264,0
|
|
20240619,101400,12026548,1264,1264,1264,1264,5
|
|
20240619,101300,12020228,1264,1264,1264,1264,0
|
|
20240619,101200,12020228,1264,1264,1264,1264,0
|
|
20240619,101100,12020228,1264,1264,1264,1264,0
|
|
20240619,101000,12020228,1264,1264,1264,1264,0
|
|
20240619,100900,12020228,1264,1264,1264,1264,0
|
|
20240619,100800,12020228,1264,1264,1264,1264,0
|
|
20240619,100700,12020228,1264,1264,1264,1264,1
|
|
20240619,100600,12018964,1264,1264,1264,1264,4
|
|
20240619,100500,12013908,1264,1264,1264,1264,1
|
|
20240619,100400,12012644,1264,1264,1264,1264,0
|
|
20240619,100300,12012644,1264,1264,1264,1264,0
|
|
20240619,100200,12012644,1264,1264,1264,1264,0
|
|
20240619,100100,12012644,1264,1264,1264,1264,0
|
|
20240619,100000,12012644,1264,1264,1264,1264,0
|
|
20240619,095900,12012644,1264,1264,1264,1264,0
|
|
20240619,095800,12012644,1264,1264,1264,1264,0
|
|
20240619,095700,12012644,1264,1264,1264,1264,0
|
|
20240619,095600,12012644,1264,1264,1264,1264,0
|
|
20240619,095500,12012644,1264,1264,1264,1264,0
|
|
20240619,095400,12012644,1264,1264,1264,1263,20
|
|
20240619,095300,11987379,1265,1265,1265,1265,0
|
|
20240619,095200,11987379,1265,1265,1265,1265,1
|
|
20240619,095100,11986114,1264,1264,1264,1263,129
|
|
20240619,095000,11823109,1264,1264,1264,1264,20
|
|
20240619,094900,11797829,1264,1264,1264,1264,0
|
|
20240619,094800,11797829,1264,1264,1264,1264,0
|
|
20240619,094700,11797829,1264,1264,1264,1264,1
|
|
20240619,094600,11796565,1264,1264,1264,1264,2
|
|
20240619,094500,11794037,1264,1264,1264,1264,1
|
|
20240619,094400,11792773,1264,1264,1264,1264,0
|
|
20240619,094300,11792773,1264,1264,1264,1264,10
|
|
20240619,094200,11780133,1264,1264,1264,1264,0
|
|
20240619,094100,11780133,1264,1264,1264,1262,12
|
|
20240619,094000,11764967,1260,1260,1260,1260,0
|
|
20240619,093900,11764967,1260,1260,1260,1260,0
|
|
20240619,093800,11764967,1260,1260,1260,1260,0
|
|
20240619,093700,11764967,1260,1260,1260,1260,0
|
|
20240619,093600,11764967,1260,1260,1260,1260,0
|
|
20240619,093500,11764967,1260,1260,1260,1260,0
|
|
20240619,093400,11764967,1260,1260,1260,1260,0
|
|
20240619,093300,11764967,1260,1260,1260,1260,0
|
|
20240619,093200,11764967,1260,1262,1262,1260,400
|
|
20240619,093100,11260960,1265,1265,1265,1265,0
|
|
20240619,093000,11260960,1265,1265,1265,1265,0
|
|
20240619,092900,11260960,1265,1265,1265,1265,0
|
|
20240619,092800,11260960,1265,1262,1265,1260,2005
|
|
20240619,092700,8734135,1265,1265,1265,1265,0
|
|
20240619,092600,8734135,1265,1265,1265,1265,0
|
|
20240619,092500,8734135,1265,1265,1265,1265,0
|
|
20240619,092400,8734135,1265,1265,1265,1265,100
|
|
20240619,092300,8607635,1260,1260,1260,1260,0
|
|
20240619,092200,8607635,1260,1260,1260,1260,943
|
|
20240619,092100,7419455,1261,1261,1261,1261,0
|
|
20240619,092000,7419455,1261,1261,1261,1261,0
|
|
20240619,091900,7419455,1261,1261,1261,1261,0
|
|
20240619,091800,7419455,1261,1263,1263,1261,4357
|
|
20240619,091700,1920540,1263,1267,1267,1263,400
|
|
20240619,091600,1415120,1268,1268,1268,1268,3
|
|
20240619,091500,1411316,1263,1263,1263,1263,0
|
|
20240619,091400,1411316,1263,1263,1263,1263,1
|
|
20240619,091300,1410053,1263,1263,1263,1263,0
|
|
20240619,091200,1410053,1263,1263,1263,1263,100
|
|
20240619,091100,1283753,1263,1264,1264,1263,119
|
|
20240619,091000,1133455,1263,1263,1263,1263,0
|
|
20240619,090900,1133455,1263,1263,1263,1262,409
|
|
20240619,090800,617095,1263,1263,1263,1263,0
|
|
20240619,090700,617095,1263,1265,1265,1263,30
|
|
20240619,090600,579161,1269,1271,1271,1269,105
|
|
20240619,090500,445900,1274,1274,1274,1274,39
|
|
20240619,090400,396214,1274,1274,1274,1274,0
|
|
20240619,090300,396214,1274,1274,1274,1274,69
|
|
20240619,090200,308308,1274,1274,1274,1274,100
|
|
20240619,090100,180908,1274,1274,1274,1274,84
|
|
20240619,090000,73892,1274,1274,1274,1274,58
|