595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185200,21272580,1259,1259,1259,1259,1190
|
|
20240620,185100,21272580,1259,1259,1259,1259,0
|
|
20240620,185000,21272580,1259,1259,1259,1259,0
|
|
20240620,184900,21272580,1259,1259,1259,1259,0
|
|
20240620,184800,21272580,1259,1259,1259,1259,0
|
|
20240620,184700,21272580,1259,1259,1259,1259,0
|
|
20240620,184600,21272580,1259,1259,1259,1259,0
|
|
20240620,184500,21272580,1259,1259,1259,1259,0
|
|
20240620,184400,21272580,1259,1259,1259,1259,0
|
|
20240620,184300,21272580,1259,1259,1259,1259,0
|
|
20240620,184200,21272580,1259,1259,1259,1259,0
|
|
20240620,184100,21272580,1259,1259,1259,1259,0
|
|
20240620,184000,21272580,1259,1259,1259,1259,0
|
|
20240620,183900,21272580,1259,1259,1259,1259,0
|
|
20240620,183800,21272580,1259,1259,1259,1259,0
|
|
20240620,183700,21272580,1259,1259,1259,1259,0
|
|
20240620,183600,21272580,1259,1259,1259,1259,0
|
|
20240620,183500,21272580,1259,1259,1259,1259,0
|
|
20240620,183400,21272580,1259,1259,1259,1259,0
|
|
20240620,183300,21272580,1259,1259,1259,1259,0
|
|
20240620,183200,21272580,1259,1259,1259,1259,0
|
|
20240620,183100,21272580,1259,1259,1259,1259,0
|
|
20240620,183000,21272580,1259,1259,1259,1259,0
|
|
20240620,182900,21272580,1259,1259,1259,1259,0
|
|
20240620,182800,21272580,1259,1259,1259,1259,0
|
|
20240620,182700,21272580,1259,1259,1259,1259,0
|
|
20240620,182600,21272580,1259,1259,1259,1259,0
|
|
20240620,182500,21272580,1259,1259,1259,1259,0
|
|
20240620,182400,21272580,1259,1259,1259,1259,0
|
|
20240620,182300,21272580,1259,1259,1259,1259,0
|
|
20240620,182200,21272580,1259,1259,1259,1259,1190
|
|
20240620,182100,21272580,1259,1259,1259,1259,0
|
|
20240620,182000,21272580,1259,1259,1259,1259,0
|
|
20240620,181900,21272580,1259,1259,1259,1259,0
|
|
20240620,181800,21272580,1259,1259,1259,1259,0
|
|
20240620,181700,21272580,1259,1259,1259,1259,0
|
|
20240620,181600,21272580,1259,1259,1259,1259,0
|
|
20240620,181500,21272580,1259,1259,1259,1259,0
|
|
20240620,181400,21272580,1259,1259,1259,1259,0
|
|
20240620,181300,21272580,1259,1259,1259,1259,0
|
|
20240620,181200,21272580,1259,1259,1259,1259,0
|
|
20240620,181100,21272580,1259,1259,1259,1259,0
|
|
20240620,181000,21272580,1259,1259,1259,1259,0
|
|
20240620,180900,21272580,1259,1259,1259,1259,0
|
|
20240620,180800,21272580,1259,1259,1259,1259,0
|
|
20240620,180700,21272580,1259,1259,1259,1259,0
|
|
20240620,180600,21272580,1259,1259,1259,1259,0
|
|
20240620,180500,21272580,1259,1259,1259,1259,0
|
|
20240620,180400,21272580,1259,1259,1259,1259,0
|
|
20240620,180300,21272580,1259,1259,1259,1259,0
|
|
20240620,180200,21272580,1259,1259,1259,1259,0
|
|
20240620,180100,21272580,1259,1259,1259,1259,0
|
|
20240620,180000,21272580,1259,1259,1259,1259,0
|
|
20240620,175900,21272580,1259,1259,1259,1259,0
|
|
20240620,175800,21272580,1259,1259,1259,1259,0
|
|
20240620,175700,21272580,1259,1259,1259,1259,0
|
|
20240620,175600,21272580,1259,1259,1259,1259,0
|
|
20240620,175500,21272580,1259,1259,1259,1259,0
|
|
20240620,175400,21272580,1259,1259,1259,1259,0
|
|
20240620,175300,21272580,1259,1259,1259,1259,0
|
|
20240620,175200,21272580,1259,1259,1259,1259,1190
|
|
20240620,175100,21272580,1259,1259,1259,1259,0
|
|
20240620,175000,21272580,1259,1259,1259,1259,0
|
|
20240620,174900,21272580,1259,1259,1259,1259,0
|
|
20240620,174800,21272580,1259,1259,1259,1259,0
|
|
20240620,174700,21272580,1259,1259,1259,1259,0
|
|
20240620,174600,21272580,1259,1259,1259,1259,0
|
|
20240620,174500,21272580,1259,1259,1259,1259,0
|
|
20240620,174400,21272580,1259,1259,1259,1259,0
|
|
20240620,174300,21272580,1259,1259,1259,1259,0
|
|
20240620,174200,21272580,1259,1259,1259,1259,0
|
|
20240620,174100,21272580,1259,1259,1259,1259,0
|
|
20240620,174000,21272580,1259,1259,1259,1259,0
|
|
20240620,173900,21272580,1259,1259,1259,1259,0
|
|
20240620,173800,21272580,1259,1259,1259,1259,0
|
|
20240620,173700,21272580,1259,1259,1259,1259,0
|
|
20240620,173600,21272580,1259,1259,1259,1259,0
|
|
20240620,173500,21272580,1259,1259,1259,1259,0
|
|
20240620,173400,21272580,1259,1259,1259,1259,0
|
|
20240620,173300,21272580,1259,1259,1259,1259,0
|
|
20240620,173200,21272580,1259,1259,1259,1259,0
|
|
20240620,173100,21272580,1259,1259,1259,1259,0
|
|
20240620,173000,21272580,1259,1259,1259,1259,0
|
|
20240620,172900,21272580,1259,1259,1259,1259,0
|
|
20240620,172800,21272580,1259,1259,1259,1259,0
|
|
20240620,172700,21272580,1259,1259,1259,1259,0
|
|
20240620,172600,21272580,1259,1259,1259,1259,0
|
|
20240620,172500,21272580,1259,1259,1259,1259,0
|
|
20240620,172400,21272580,1259,1259,1259,1259,0
|
|
20240620,172300,21272580,1259,1259,1259,1259,0
|
|
20240620,172200,21272580,1259,1259,1259,1259,1190
|
|
20240620,172100,21272580,1259,1259,1259,1259,0
|
|
20240620,172000,21272580,1259,1259,1259,1259,0
|
|
20240620,171900,21272580,1259,1259,1259,1259,0
|
|
20240620,171800,21272580,1259,1259,1259,1259,0
|
|
20240620,171700,21272580,1259,1259,1259,1259,0
|
|
20240620,171600,21272580,1259,1259,1259,1259,0
|
|
20240620,171500,21272580,1259,1259,1259,1259,0
|
|
20240620,171400,21272580,1259,1259,1259,1259,0
|
|
20240620,171300,21272580,1259,1259,1259,1259,0
|
|
20240620,171200,21272580,1259,1259,1259,1259,0
|
|
20240620,171100,21272580,1259,1259,1259,1259,0
|
|
20240620,171000,21272580,1259,1259,1259,1259,0
|
|
20240620,170900,21272580,1259,1259,1259,1259,0
|
|
20240620,170800,21272580,1259,1259,1259,1259,0
|
|
20240620,170700,21272580,1259,1259,1259,1259,0
|
|
20240620,170600,21272580,1259,1259,1259,1259,0
|
|
20240620,170500,21272580,1259,1259,1259,1259,0
|
|
20240620,170400,21272580,1259,1259,1259,1259,0
|
|
20240620,170300,21272580,1259,1259,1259,1259,0
|
|
20240620,170200,21272580,1259,1259,1259,1259,0
|
|
20240620,170100,21272580,1259,1259,1259,1259,0
|
|
20240620,170000,21272580,1259,1259,1259,1259,0
|
|
20240620,165900,21272580,1259,1259,1259,1259,0
|
|
20240620,165800,21272580,1259,1259,1259,1259,0
|
|
20240620,165700,21272580,1259,1259,1259,1259,0
|
|
20240620,165600,21272580,1259,1259,1259,1259,0
|
|
20240620,165500,21272580,1259,1259,1259,1259,0
|
|
20240620,165400,21272580,1259,1259,1259,1259,0
|
|
20240620,165300,21272580,1259,1259,1259,1259,0
|
|
20240620,165200,21272580,1259,1259,1259,1259,1190
|
|
20240620,165100,21272580,1259,1259,1259,1259,0
|
|
20240620,165000,21272580,1259,1259,1259,1259,0
|
|
20240620,164900,21272580,1259,1259,1259,1259,0
|
|
20240620,164800,21272580,1259,1259,1259,1259,0
|
|
20240620,164700,21272580,1259,1259,1259,1259,0
|
|
20240620,164600,21272580,1259,1259,1259,1259,0
|
|
20240620,164500,21272580,1259,1259,1259,1259,0
|
|
20240620,164400,21272580,1259,1259,1259,1259,0
|
|
20240620,164300,21272580,1259,1259,1259,1259,0
|
|
20240620,164200,21272580,1259,1259,1259,1259,0
|
|
20240620,164100,21272580,1259,1259,1259,1259,0
|
|
20240620,164000,21272580,1259,1259,1259,1259,0
|
|
20240620,163900,21272580,1259,1259,1259,1259,0
|
|
20240620,163800,21272580,1259,1259,1259,1259,0
|
|
20240620,163700,21272580,1259,1259,1259,1259,0
|
|
20240620,163600,21272580,1259,1259,1259,1259,0
|
|
20240620,163500,21272580,1259,1259,1259,1259,0
|
|
20240620,163400,21272580,1259,1259,1259,1259,0
|
|
20240620,163300,21272580,1259,1259,1259,1259,0
|
|
20240620,163200,21272580,1259,1259,1259,1259,0
|
|
20240620,163100,21272580,1259,1259,1259,1259,0
|
|
20240620,163000,21272580,1259,1259,1259,1259,0
|
|
20240620,162900,21272580,1259,1259,1259,1259,0
|
|
20240620,162800,21272580,1259,1259,1259,1259,0
|
|
20240620,162700,21272580,1259,1259,1259,1259,0
|
|
20240620,162600,21272580,1259,1259,1259,1259,0
|
|
20240620,162500,21272580,1259,1259,1259,1259,0
|
|
20240620,162400,21272580,1259,1259,1259,1259,0
|
|
20240620,162300,21272580,1259,1259,1259,1259,0
|
|
20240620,162200,21272580,1259,1259,1259,1259,1190
|
|
20240620,162100,21272580,1259,1259,1259,1259,0
|
|
20240620,162000,21272580,1259,1259,1259,1259,0
|
|
20240620,161900,21272580,1259,1259,1259,1259,0
|
|
20240620,161800,21272580,1259,1259,1259,1259,0
|
|
20240620,161700,21272580,1259,1259,1259,1259,0
|
|
20240620,161600,21272580,1259,1259,1259,1259,0
|
|
20240620,161500,21272580,1259,1259,1259,1259,0
|
|
20240620,161400,21272580,1259,1259,1259,1259,0
|
|
20240620,161300,21272580,1259,1259,1259,1259,0
|
|
20240620,161200,21272580,1259,1259,1259,1259,0
|
|
20240620,161100,21272580,1259,1259,1259,1259,0
|
|
20240620,161000,21272580,1259,1259,1259,1259,0
|
|
20240620,160900,21272580,1259,1259,1259,1259,0
|
|
20240620,160800,21272580,1259,1259,1259,1259,0
|
|
20240620,160700,21272580,1259,1259,1259,1259,0
|
|
20240620,160600,21272580,1259,1259,1259,1259,0
|
|
20240620,160500,21272580,1259,1259,1259,1259,0
|
|
20240620,160400,21272580,1259,1259,1259,1259,0
|
|
20240620,160300,21272580,1259,1259,1259,1259,0
|
|
20240620,160200,21272580,1259,1259,1259,1259,0
|
|
20240620,160100,21272580,1259,1259,1259,1259,0
|
|
20240620,160000,21272580,1259,1259,1259,1259,0
|
|
20240620,155900,21272580,1259,1259,1259,1259,0
|
|
20240620,155800,21272580,1259,1259,1259,1259,0
|
|
20240620,155700,21272580,1259,1259,1259,1259,0
|
|
20240620,155600,21272580,1259,1259,1259,1259,0
|
|
20240620,155500,21272580,1259,1259,1259,1259,0
|
|
20240620,155400,21272580,1259,1259,1259,1259,0
|
|
20240620,155300,21272580,1259,1259,1259,1259,0
|
|
20240620,155200,21272580,1259,1259,1259,1259,1190
|
|
20240620,155100,21272580,1259,1259,1259,1259,0
|
|
20240620,155000,21272580,1259,1259,1259,1259,0
|
|
20240620,154900,21272580,1259,1259,1259,1259,0
|
|
20240620,154800,21272580,1259,1259,1259,1259,0
|
|
20240620,154700,21272580,1259,1259,1259,1259,0
|
|
20240620,154600,21272580,1259,1259,1259,1259,0
|
|
20240620,154500,21272580,1259,1259,1259,1259,0
|
|
20240620,154400,21272580,1259,1259,1259,1259,0
|
|
20240620,154300,21272580,1259,1259,1259,1259,0
|
|
20240620,154200,21272580,1259,1259,1259,1259,0
|
|
20240620,154100,21272580,1259,1259,1259,1259,0
|
|
20240620,154000,21272580,1259,1259,1259,1259,0
|
|
20240620,153900,21272580,1259,1259,1259,1259,0
|
|
20240620,153800,21272580,1259,1259,1259,1259,0
|
|
20240620,153700,21272580,1259,1259,1259,1259,0
|
|
20240620,153600,21272580,1259,1259,1259,1259,0
|
|
20240620,153500,21272580,1259,1259,1259,1259,0
|
|
20240620,153400,21272580,1259,1259,1259,1259,0
|
|
20240620,153300,21272580,1259,1259,1259,1259,0
|
|
20240620,153200,21272580,1259,1259,1259,1259,0
|
|
20240620,153100,21272580,1259,1259,1259,1259,0
|
|
20240620,153000,21272580,1259,1259,1259,1259,1190
|
|
20240620,152900,19774370,1252,1252,1252,1252,0
|
|
20240620,152800,19774370,1252,1252,1252,1252,0
|
|
20240620,152700,19774370,1252,1252,1252,1252,0
|
|
20240620,152600,19774370,1252,1252,1252,1252,0
|
|
20240620,152500,19774370,1252,1252,1252,1252,0
|
|
20240620,152400,19774370,1252,1252,1252,1252,0
|
|
20240620,152300,19774370,1252,1252,1252,1252,0
|
|
20240620,152200,19774370,1252,1252,1252,1252,0
|
|
20240620,152100,19774370,1252,1252,1252,1252,0
|
|
20240620,152000,19774370,1252,1252,1252,1252,0
|
|
20240620,151900,19774370,1252,1252,1252,1252,0
|
|
20240620,151800,19774370,1252,1252,1252,1252,0
|
|
20240620,151700,19774370,1252,1252,1252,1252,0
|
|
20240620,151600,19774370,1252,1252,1252,1252,11
|
|
20240620,151500,19760598,1251,1251,1251,1251,66
|
|
20240620,151400,19678032,1252,1252,1252,1252,163
|
|
20240620,151300,19473956,1253,1259,1259,1253,70
|
|
20240620,151200,19386240,1253,1253,1253,1253,0
|
|
20240620,151100,19386240,1253,1253,1253,1253,41
|
|
20240620,151000,19334867,1253,1253,1253,1253,0
|
|
20240620,150900,19334867,1253,1253,1253,1253,0
|
|
20240620,150800,19334867,1253,1253,1253,1253,0
|
|
20240620,150700,19334867,1253,1253,1253,1253,0
|
|
20240620,150600,19334867,1253,1253,1253,1253,46
|
|
20240620,150500,19277229,1259,1259,1259,1259,0
|
|
20240620,150400,19277229,1259,1259,1259,1259,0
|
|
20240620,150300,19277229,1259,1259,1259,1259,0
|
|
20240620,150200,19277229,1259,1259,1259,1259,1286
|
|
20240620,150100,17658155,1259,1259,1259,1259,0
|
|
20240620,150000,17658155,1259,1259,1259,1259,0
|
|
20240620,145900,17658155,1259,1258,1259,1258,10
|
|
20240620,145800,17645567,1258,1258,1258,1258,0
|
|
20240620,145700,17645567,1258,1258,1258,1258,0
|
|
20240620,145600,17645567,1258,1258,1258,1258,0
|
|
20240620,145500,17645567,1258,1258,1258,1258,0
|
|
20240620,145400,17645567,1258,1258,1258,1258,0
|
|
20240620,145300,17645567,1258,1258,1258,1258,0
|
|
20240620,145200,17645567,1258,1258,1258,1258,0
|
|
20240620,145100,17645567,1258,1258,1258,1258,0
|
|
20240620,145000,17645567,1258,1258,1258,1258,0
|
|
20240620,144900,17645567,1258,1258,1258,1258,0
|
|
20240620,144800,17645567,1258,1258,1258,1258,0
|
|
20240620,144700,17645567,1258,1258,1258,1258,0
|
|
20240620,144600,17645567,1258,1258,1258,1258,0
|
|
20240620,144500,17645567,1258,1258,1258,1258,2
|
|
20240620,144400,17643051,1252,1252,1252,1252,0
|
|
20240620,144300,17643051,1252,1252,1252,1252,0
|
|
20240620,144200,17643051,1252,1252,1252,1252,0
|
|
20240620,144100,17643051,1252,1252,1252,1252,0
|
|
20240620,144000,17643051,1252,1252,1252,1252,0
|
|
20240620,143900,17643051,1252,1252,1252,1252,0
|
|
20240620,143800,17643051,1252,1252,1252,1252,0
|
|
20240620,143700,17643051,1252,1252,1252,1252,0
|
|
20240620,143600,17643051,1252,1252,1252,1252,0
|
|
20240620,143500,17643051,1252,1252,1252,1252,0
|
|
20240620,143400,17643051,1252,1252,1252,1252,0
|
|
20240620,143300,17643051,1252,1252,1252,1252,0
|
|
20240620,143200,17643051,1252,1252,1252,1252,0
|
|
20240620,143100,17643051,1252,1252,1252,1252,0
|
|
20240620,143000,17643051,1252,1252,1252,1252,0
|
|
20240620,142900,17643051,1252,1252,1252,1252,0
|
|
20240620,142800,17643051,1252,1252,1252,1252,53
|
|
20240620,142700,17576695,1252,1252,1252,1252,0
|
|
20240620,142600,17576695,1252,1252,1252,1252,0
|
|
20240620,142500,17576695,1252,1252,1252,1252,100
|
|
20240620,142400,17451495,1252,1252,1252,1252,0
|
|
20240620,142300,17451495,1252,1252,1252,1252,0
|
|
20240620,142200,17451495,1252,1252,1252,1252,0
|
|
20240620,142100,17451495,1252,1252,1252,1252,50
|
|
20240620,142000,17388895,1252,1252,1252,1252,6
|
|
20240620,141900,17381383,1252,1252,1252,1252,0
|
|
20240620,141800,17381383,1252,1254,1254,1252,10
|
|
20240620,141700,17368853,1255,1255,1255,1255,5
|
|
20240620,141600,17362578,1258,1258,1258,1258,0
|
|
20240620,141500,17362578,1258,1258,1258,1258,0
|
|
20240620,141400,17362578,1258,1258,1258,1258,0
|
|
20240620,141300,17362578,1258,1258,1258,1258,0
|
|
20240620,141200,17362578,1258,1258,1258,1258,1
|
|
20240620,141100,17361320,1258,1258,1258,1258,1
|
|
20240620,141000,17360062,1258,1258,1258,1258,1
|
|
20240620,140900,17358804,1259,1259,1259,1259,0
|
|
20240620,140800,17358804,1259,1259,1259,1259,0
|
|
20240620,140700,17358804,1259,1259,1259,1259,0
|
|
20240620,140600,17358804,1259,1259,1259,1259,0
|
|
20240620,140500,17358804,1259,1259,1259,1259,0
|
|
20240620,140400,17358804,1259,1259,1259,1259,0
|
|
20240620,140300,17358804,1259,1259,1259,1259,0
|
|
20240620,140200,17358804,1259,1259,1259,1259,1
|
|
20240620,140100,17357545,1252,1252,1252,1252,0
|
|
20240620,140000,17357545,1252,1252,1252,1252,0
|
|
20240620,135900,17357545,1252,1252,1252,1252,0
|
|
20240620,135800,17357545,1252,1252,1252,1252,0
|
|
20240620,135700,17357545,1252,1252,1252,1252,0
|
|
20240620,135600,17357545,1252,1252,1252,1252,0
|
|
20240620,135500,17357545,1252,1252,1252,1252,0
|
|
20240620,135400,17357545,1252,1252,1252,1252,39
|
|
20240620,135300,17308717,1259,1259,1259,1259,0
|
|
20240620,135200,17308717,1259,1259,1259,1259,0
|
|
20240620,135100,17308717,1259,1259,1259,1259,0
|
|
20240620,135000,17308717,1259,1259,1259,1259,0
|
|
20240620,134900,17308717,1259,1259,1259,1259,33
|
|
20240620,134800,17267170,1259,1259,1259,1259,0
|
|
20240620,134700,17267170,1259,1259,1259,1259,30
|
|
20240620,134600,17229400,1252,1252,1252,1252,0
|
|
20240620,134500,17229400,1252,1252,1252,1252,0
|
|
20240620,134400,17229400,1252,1252,1252,1252,0
|
|
20240620,134300,17229400,1252,1252,1252,1252,0
|
|
20240620,134200,17229400,1252,1252,1252,1252,0
|
|
20240620,134100,17229400,1252,1254,1254,1252,490
|
|
20240620,134000,16615841,1253,1253,1253,1253,0
|
|
20240620,133900,16615841,1253,1253,1253,1253,0
|
|
20240620,133800,16615841,1253,1253,1253,1253,0
|
|
20240620,133700,16615841,1253,1253,1253,1253,0
|
|
20240620,133600,16615841,1253,1253,1253,1253,0
|
|
20240620,133500,16615841,1253,1253,1253,1253,0
|
|
20240620,133400,16615841,1253,1253,1253,1253,0
|
|
20240620,133300,16615841,1253,1253,1253,1253,33
|
|
20240620,133200,16574492,1259,1259,1259,1259,0
|
|
20240620,133100,16574492,1259,1259,1259,1259,0
|
|
20240620,133000,16574492,1259,1259,1259,1259,0
|
|
20240620,132900,16574492,1259,1259,1259,1259,0
|
|
20240620,132800,16574492,1259,1259,1259,1259,0
|
|
20240620,132700,16574492,1259,1259,1259,1259,0
|
|
20240620,132600,16574492,1259,1259,1259,1259,0
|
|
20240620,132500,16574492,1259,1259,1259,1259,0
|
|
20240620,132400,16574492,1259,1259,1259,1259,0
|
|
20240620,132300,16574492,1259,1259,1259,1259,0
|
|
20240620,132200,16574492,1259,1259,1259,1259,0
|
|
20240620,132100,16574492,1259,1259,1259,1259,0
|
|
20240620,132000,16574492,1259,1259,1259,1259,0
|
|
20240620,131900,16574492,1259,1259,1259,1259,0
|
|
20240620,131800,16574492,1259,1259,1259,1259,0
|
|
20240620,131700,16574492,1259,1259,1259,1259,0
|
|
20240620,131600,16574492,1259,1259,1259,1259,0
|
|
20240620,131500,16574492,1259,1259,1259,1259,0
|
|
20240620,131400,16574492,1259,1259,1259,1259,0
|
|
20240620,131300,16574492,1259,1259,1259,1259,0
|
|
20240620,131200,16574492,1259,1259,1259,1259,0
|
|
20240620,131100,16574492,1259,1259,1259,1259,0
|
|
20240620,131000,16574492,1259,1259,1259,1259,0
|
|
20240620,130900,16574492,1259,1259,1259,1259,0
|
|
20240620,130800,16574492,1259,1259,1259,1259,0
|
|
20240620,130700,16574492,1259,1259,1259,1259,0
|
|
20240620,130600,16574492,1259,1259,1259,1259,0
|
|
20240620,130500,16574492,1259,1259,1259,1259,7
|
|
20240620,130400,16565679,1259,1259,1259,1259,0
|
|
20240620,130300,16565679,1259,1259,1259,1259,33
|
|
20240620,130200,16524132,1259,1259,1259,1259,0
|
|
20240620,130100,16524132,1259,1259,1259,1259,0
|
|
20240620,130000,16524132,1259,1259,1259,1259,0
|
|
20240620,125900,16524132,1259,1259,1259,1259,0
|
|
20240620,125800,16524132,1259,1259,1259,1259,0
|
|
20240620,125700,16524132,1259,1259,1259,1259,0
|
|
20240620,125600,16524132,1259,1259,1259,1259,0
|
|
20240620,125500,16524132,1259,1259,1259,1259,0
|
|
20240620,125400,16524132,1259,1259,1259,1259,0
|
|
20240620,125300,16524132,1259,1259,1259,1259,0
|
|
20240620,125200,16524132,1259,1259,1259,1259,0
|
|
20240620,125100,16524132,1259,1259,1259,1259,0
|
|
20240620,125000,16524132,1259,1259,1259,1259,25
|
|
20240620,124900,16492657,1259,1259,1259,1259,110
|
|
20240620,124800,16354167,1254,1259,1259,1254,110
|
|
20240620,124700,16215957,1259,1259,1259,1259,0
|
|
20240620,124600,16215957,1259,1259,1259,1259,0
|
|
20240620,124500,16215957,1259,1259,1259,1259,0
|
|
20240620,124400,16215957,1259,1259,1259,1259,0
|
|
20240620,124300,16215957,1259,1259,1259,1259,0
|
|
20240620,124200,16215957,1259,1259,1259,1259,0
|
|
20240620,124100,16215957,1259,1259,1259,1259,0
|
|
20240620,124000,16215957,1259,1259,1259,1259,0
|
|
20240620,123900,16215957,1259,1259,1259,1259,0
|
|
20240620,123800,16215957,1259,1259,1259,1259,0
|
|
20240620,123700,16215957,1259,1259,1259,1259,0
|
|
20240620,123600,16215957,1259,1259,1259,1259,0
|
|
20240620,123500,16215957,1259,1259,1259,1259,0
|
|
20240620,123400,16215957,1259,1259,1259,1259,0
|
|
20240620,123300,16215957,1259,1259,1259,1259,0
|
|
20240620,123200,16215957,1259,1259,1259,1259,0
|
|
20240620,123100,16215957,1259,1259,1259,1259,0
|
|
20240620,123000,16215957,1259,1259,1259,1259,0
|
|
20240620,122900,16215957,1259,1259,1259,1259,0
|
|
20240620,122800,16215957,1259,1259,1259,1259,0
|
|
20240620,122700,16215957,1259,1259,1259,1259,0
|
|
20240620,122600,16215957,1259,1259,1259,1259,2
|
|
20240620,122500,16213439,1259,1259,1259,1259,0
|
|
20240620,122400,16213439,1259,1259,1259,1259,0
|
|
20240620,122300,16213439,1259,1259,1259,1259,0
|
|
20240620,122200,16213439,1259,1259,1259,1259,0
|
|
20240620,122100,16213439,1259,1259,1259,1259,0
|
|
20240620,122000,16213439,1259,1259,1259,1259,0
|
|
20240620,121900,16213439,1259,1259,1259,1259,0
|
|
20240620,121800,16213439,1259,1259,1259,1259,0
|
|
20240620,121700,16213439,1259,1259,1259,1259,0
|
|
20240620,121600,16213439,1259,1259,1259,1259,0
|
|
20240620,121500,16213439,1259,1259,1259,1259,0
|
|
20240620,121400,16213439,1259,1259,1259,1259,0
|
|
20240620,121300,16213439,1259,1259,1259,1259,2
|
|
20240620,121200,16210921,1259,1259,1259,1259,0
|
|
20240620,121100,16210921,1259,1259,1259,1259,0
|
|
20240620,121000,16210921,1259,1259,1259,1259,0
|
|
20240620,120900,16210921,1259,1259,1259,1259,0
|
|
20240620,120800,16210921,1259,1259,1259,1259,23
|
|
20240620,120700,16181964,1259,1259,1259,1259,0
|
|
20240620,120600,16181964,1259,1259,1259,1259,0
|
|
20240620,120500,16181964,1259,1259,1259,1259,0
|
|
20240620,120400,16181964,1259,1259,1259,1259,0
|
|
20240620,120300,16181964,1259,1259,1259,1259,0
|
|
20240620,120200,16181964,1259,1259,1259,1259,0
|
|
20240620,120100,16181964,1259,1259,1259,1259,0
|
|
20240620,120000,16181964,1259,1259,1259,1259,0
|
|
20240620,115900,16181964,1259,1259,1259,1259,2
|
|
20240620,115800,16179446,1259,1259,1259,1259,0
|
|
20240620,115700,16179446,1259,1259,1259,1259,0
|
|
20240620,115600,16179446,1259,1259,1259,1259,0
|
|
20240620,115500,16179446,1259,1254,1259,1252,55
|
|
20240620,115400,16110525,1255,1255,1255,1255,0
|
|
20240620,115300,16110525,1255,1255,1255,1255,4
|
|
20240620,115200,16105505,1255,1255,1255,1255,0
|
|
20240620,115100,16105505,1255,1255,1255,1255,0
|
|
20240620,115000,16105505,1255,1255,1255,1255,0
|
|
20240620,114900,16105505,1255,1255,1255,1255,0
|
|
20240620,114800,16105505,1255,1255,1255,1255,0
|
|
20240620,114700,16105505,1255,1255,1255,1255,0
|
|
20240620,114600,16105505,1255,1255,1255,1255,0
|
|
20240620,114500,16105505,1255,1255,1255,1255,4
|
|
20240620,114400,16100485,1255,1255,1255,1255,0
|
|
20240620,114300,16100485,1255,1255,1255,1255,0
|
|
20240620,114200,16100485,1255,1255,1255,1255,4
|
|
20240620,114100,16095465,1255,1255,1255,1255,0
|
|
20240620,114000,16095465,1255,1255,1255,1255,545
|
|
20240620,113900,15411490,1255,1255,1255,1255,0
|
|
20240620,113800,15411490,1255,1255,1255,1255,0
|
|
20240620,113700,15411490,1255,1255,1255,1255,65
|
|
20240620,113600,15329915,1259,1259,1259,1259,1
|
|
20240620,113500,15328656,1255,1255,1255,1255,0
|
|
20240620,113400,15328656,1255,1255,1255,1255,0
|
|
20240620,113300,15328656,1255,1255,1255,1255,0
|
|
20240620,113200,15328656,1255,1256,1256,1255,700
|
|
20240620,113100,14449950,1259,1259,1259,1259,0
|
|
20240620,113000,14449950,1259,1259,1259,1259,0
|
|
20240620,112900,14449950,1259,1259,1259,1259,0
|
|
20240620,112800,14449950,1259,1259,1259,1259,0
|
|
20240620,112700,14449950,1259,1259,1259,1259,0
|
|
20240620,112600,14449950,1259,1259,1259,1259,0
|
|
20240620,112500,14449950,1259,1259,1259,1259,0
|
|
20240620,112400,14449950,1259,1259,1259,1259,0
|
|
20240620,112300,14449950,1259,1259,1259,1259,30
|
|
20240620,112200,14412180,1259,1259,1259,1259,0
|
|
20240620,112100,14412180,1259,1259,1259,1259,0
|
|
20240620,112000,14412180,1259,1259,1259,1259,0
|
|
20240620,111900,14412180,1259,1259,1259,1259,0
|
|
20240620,111800,14412180,1259,1259,1259,1259,0
|
|
20240620,111700,14412180,1259,1259,1259,1259,0
|
|
20240620,111600,14412180,1259,1259,1259,1259,0
|
|
20240620,111500,14412180,1259,1259,1259,1259,0
|
|
20240620,111400,14412180,1259,1259,1259,1259,0
|
|
20240620,111300,14412180,1259,1259,1259,1259,0
|
|
20240620,111200,14412180,1259,1259,1259,1259,0
|
|
20240620,111100,14412180,1259,1259,1259,1259,0
|
|
20240620,111000,14412180,1259,1259,1259,1259,0
|
|
20240620,110900,14412180,1259,1259,1259,1259,0
|
|
20240620,110800,14412180,1259,1259,1259,1259,0
|
|
20240620,110700,14412180,1259,1259,1259,1259,0
|
|
20240620,110600,14412180,1259,1259,1259,1259,0
|
|
20240620,110500,14412180,1259,1259,1259,1259,0
|
|
20240620,110400,14412180,1259,1259,1259,1259,0
|
|
20240620,110300,14412180,1259,1259,1259,1259,0
|
|
20240620,110200,14412180,1259,1259,1259,1259,1
|
|
20240620,110100,14410921,1259,1259,1259,1259,0
|
|
20240620,110000,14410921,1259,1259,1259,1259,0
|
|
20240620,105900,14410921,1259,1259,1259,1259,0
|
|
20240620,105800,14410921,1259,1259,1259,1259,0
|
|
20240620,105700,14410921,1259,1259,1259,1259,0
|
|
20240620,105600,14410921,1259,1259,1259,1259,0
|
|
20240620,105500,14410921,1259,1259,1259,1259,0
|
|
20240620,105400,14410921,1259,1259,1259,1259,0
|
|
20240620,105300,14410921,1259,1259,1259,1259,0
|
|
20240620,105200,14410921,1259,1259,1259,1259,33
|
|
20240620,105100,14369374,1255,1255,1255,1255,0
|
|
20240620,105000,14369374,1255,1255,1255,1255,0
|
|
20240620,104900,14369374,1255,1255,1255,1255,0
|
|
20240620,104800,14369374,1255,1255,1255,1255,0
|
|
20240620,104700,14369374,1255,1255,1255,1255,0
|
|
20240620,104600,14369374,1255,1257,1257,1255,467
|
|
20240620,104500,13783274,1258,1258,1258,1258,0
|
|
20240620,104400,13783274,1258,1258,1258,1258,0
|
|
20240620,104300,13783274,1258,1258,1258,1258,0
|
|
20240620,104200,13783274,1258,1258,1258,1258,0
|
|
20240620,104100,13783274,1258,1258,1258,1258,0
|
|
20240620,104000,13783274,1258,1258,1258,1258,0
|
|
20240620,103900,13783274,1258,1258,1258,1258,1
|
|
20240620,103800,13782016,1259,1259,1259,1259,0
|
|
20240620,103700,13782016,1259,1259,1259,1259,0
|
|
20240620,103600,13782016,1259,1259,1259,1259,0
|
|
20240620,103500,13782016,1259,1259,1259,1259,0
|
|
20240620,103400,13782016,1259,1259,1259,1259,0
|
|
20240620,103300,13782016,1259,1259,1259,1259,0
|
|
20240620,103200,13782016,1259,1259,1259,1259,0
|
|
20240620,103100,13782016,1259,1259,1259,1259,0
|
|
20240620,103000,13782016,1259,1259,1259,1259,0
|
|
20240620,102900,13782016,1259,1259,1259,1259,0
|
|
20240620,102800,13782016,1259,1259,1259,1259,0
|
|
20240620,102700,13782016,1259,1259,1259,1259,0
|
|
20240620,102600,13782016,1259,1259,1259,1259,0
|
|
20240620,102500,13782016,1259,1259,1259,1259,0
|
|
20240620,102400,13782016,1259,1259,1259,1259,0
|
|
20240620,102300,13782016,1259,1259,1259,1259,0
|
|
20240620,102200,13782016,1259,1259,1259,1259,0
|
|
20240620,102100,13782016,1259,1259,1259,1259,320
|
|
20240620,102000,13379136,1259,1259,1259,1259,0
|
|
20240620,101900,13379136,1259,1259,1259,1259,0
|
|
20240620,101800,13379136,1259,1259,1259,1259,180
|
|
20240620,101700,13152516,1260,1260,1260,1260,1
|
|
20240620,101600,13151256,1259,1259,1259,1259,0
|
|
20240620,101500,13151256,1259,1259,1259,1259,0
|
|
20240620,101400,13151256,1259,1259,1259,1259,1
|
|
20240620,101300,13149997,1258,1258,1258,1258,0
|
|
20240620,101200,13149997,1258,1258,1258,1258,0
|
|
20240620,101100,13149997,1258,1258,1258,1258,5
|
|
20240620,101000,13143707,1258,1258,1258,1258,5
|
|
20240620,100900,13137417,1255,1254,1255,1254,1669
|
|
20240620,100800,11043322,1250,1250,1250,1250,0
|
|
20240620,100700,11043322,1250,1250,1250,1250,0
|
|
20240620,100600,11043322,1250,1250,1250,1250,30
|
|
20240620,100500,11005822,1255,1255,1255,1255,0
|
|
20240620,100400,11005822,1255,1255,1255,1255,0
|
|
20240620,100300,11005822,1255,1255,1255,1255,0
|
|
20240620,100200,11005822,1255,1255,1255,1255,0
|
|
20240620,100100,11005822,1255,1255,1255,1255,0
|
|
20240620,100000,11005822,1255,1255,1255,1255,50
|
|
20240620,095900,10943072,1250,1250,1250,1250,0
|
|
20240620,095800,10943072,1250,1250,1250,1250,0
|
|
20240620,095700,10943072,1250,1250,1250,1250,0
|
|
20240620,095600,10943072,1250,1253,1253,1250,281
|
|
20240620,095500,10591335,1254,1254,1254,1254,0
|
|
20240620,095400,10591335,1254,1254,1254,1254,5670
|
|
20240620,095300,3481155,1254,1254,1254,1254,0
|
|
20240620,095200,3481155,1254,1254,1254,1254,0
|
|
20240620,095100,3481155,1254,1254,1254,1254,0
|
|
20240620,095000,3481155,1254,1254,1254,1254,5
|
|
20240620,094900,3474885,1254,1254,1254,1254,0
|
|
20240620,094800,3474885,1254,1254,1254,1254,0
|
|
20240620,094700,3474885,1254,1254,1254,1254,0
|
|
20240620,094600,3474885,1254,1254,1254,1254,0
|
|
20240620,094500,3474885,1254,1254,1254,1254,0
|
|
20240620,094400,3474885,1254,1254,1254,1254,0
|
|
20240620,094300,3474885,1254,1254,1254,1254,3
|
|
20240620,094200,3471123,1252,1252,1252,1252,4
|
|
20240620,094100,3466115,1254,1254,1254,1254,3
|
|
20240620,094000,3462353,1254,1254,1254,1254,6
|
|
20240620,093900,3454829,1255,1255,1255,1255,0
|
|
20240620,093800,3454829,1255,1255,1255,1255,1
|
|
20240620,093700,3453574,1255,1255,1255,1255,0
|
|
20240620,093600,3453574,1255,1255,1255,1255,0
|
|
20240620,093500,3453574,1255,1255,1255,1255,36
|
|
20240620,093400,3408394,1255,1255,1255,1255,0
|
|
20240620,093300,3408394,1255,1255,1255,1255,0
|
|
20240620,093200,3408394,1255,1255,1255,1255,0
|
|
20240620,093100,3408394,1255,1255,1255,1255,0
|
|
20240620,093000,3408394,1255,1255,1255,1255,5
|
|
20240620,092900,3402119,1255,1255,1255,1255,2359
|
|
20240620,092800,441574,1255,1259,1259,1255,78
|
|
20240620,092700,343554,1260,1260,1260,1260,0
|
|
20240620,092600,343554,1260,1268,1268,1260,88
|
|
20240620,092500,232042,1268,1268,1268,1268,10
|
|
20240620,092400,219362,1268,1268,1268,1268,0
|
|
20240620,092300,219362,1268,1268,1268,1268,0
|
|
20240620,092200,219362,1268,1268,1268,1268,0
|
|
20240620,092100,219362,1268,1268,1268,1268,0
|
|
20240620,092000,219362,1268,1268,1268,1268,0
|
|
20240620,091900,219362,1268,1268,1268,1268,0
|
|
20240620,091800,219362,1268,1268,1268,1268,0
|
|
20240620,091700,219362,1268,1268,1268,1268,0
|
|
20240620,091600,219362,1268,1268,1268,1268,0
|
|
20240620,091500,219362,1268,1268,1268,1268,1
|
|
20240620,091400,218094,1270,1270,1270,1270,10
|
|
20240620,091300,205394,1270,1270,1270,1270,1
|
|
20240620,091200,204124,1265,1265,1265,1265,0
|
|
20240620,091100,204124,1265,1265,1265,1265,0
|
|
20240620,091000,204124,1265,1265,1265,1265,1
|
|
20240620,090900,202859,1260,1260,1260,1260,0
|
|
20240620,090800,202859,1260,1260,1260,1260,0
|
|
20240620,090700,202859,1260,1260,1260,1260,121
|
|
20240620,090600,50399,1260,1260,1260,1260,0
|
|
20240620,090500,50399,1260,1260,1260,1260,0
|
|
20240620,090400,50399,1260,1260,1260,1260,0
|
|
20240620,090300,50399,1260,1260,1260,1260,5
|
|
20240620,090200,44099,1260,1260,1260,1260,0
|
|
20240620,090100,44099,1260,1260,1260,1260,33
|
|
20240620,090000,2519,1260,1259,1260,1259,2
|