603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,190000,110138406,1448,1448,1448,1448,2104
|
|
20240621,185900,110138406,1448,1448,1448,1448,0
|
|
20240621,185800,110138406,1448,1448,1448,1448,0
|
|
20240621,185700,110138406,1448,1448,1448,1448,0
|
|
20240621,185600,110138406,1448,1448,1448,1448,0
|
|
20240621,185500,110138406,1448,1448,1448,1448,0
|
|
20240621,185400,110138406,1448,1448,1448,1448,0
|
|
20240621,185300,110138406,1448,1448,1448,1448,0
|
|
20240621,185200,110138406,1448,1448,1448,1448,0
|
|
20240621,185100,110138406,1448,1448,1448,1448,0
|
|
20240621,185000,110138406,1448,1448,1448,1448,0
|
|
20240621,184900,110138406,1448,1448,1448,1448,0
|
|
20240621,184800,110138406,1448,1448,1448,1448,0
|
|
20240621,184700,110138406,1448,1448,1448,1448,0
|
|
20240621,184600,110138406,1448,1448,1448,1448,0
|
|
20240621,184500,110138406,1448,1448,1448,1448,0
|
|
20240621,184400,110138406,1448,1448,1448,1448,0
|
|
20240621,184300,110138406,1448,1448,1448,1448,0
|
|
20240621,184200,110138406,1448,1448,1448,1448,0
|
|
20240621,184100,110138406,1448,1448,1448,1448,0
|
|
20240621,184000,110138406,1448,1448,1448,1448,0
|
|
20240621,183900,110138406,1448,1448,1448,1448,0
|
|
20240621,183800,110138406,1448,1448,1448,1448,0
|
|
20240621,183700,110138406,1448,1448,1448,1448,0
|
|
20240621,183600,110138406,1448,1448,1448,1448,0
|
|
20240621,183500,110138406,1448,1448,1448,1448,0
|
|
20240621,183400,110138406,1448,1448,1448,1448,0
|
|
20240621,183300,110138406,1448,1448,1448,1448,0
|
|
20240621,183200,110138406,1448,1448,1448,1448,0
|
|
20240621,183100,110138406,1448,1448,1448,1448,0
|
|
20240621,183000,110138406,1448,1448,1448,1448,2104
|
|
20240621,182900,110138406,1448,1448,1448,1448,0
|
|
20240621,182800,110138406,1448,1448,1448,1448,0
|
|
20240621,182700,110138406,1448,1448,1448,1448,0
|
|
20240621,182600,110138406,1448,1448,1448,1448,0
|
|
20240621,182500,110138406,1448,1448,1448,1448,0
|
|
20240621,182400,110138406,1448,1448,1448,1448,0
|
|
20240621,182300,110138406,1448,1448,1448,1448,0
|
|
20240621,182200,110138406,1448,1448,1448,1448,0
|
|
20240621,182100,110138406,1448,1448,1448,1448,0
|
|
20240621,182000,110138406,1448,1448,1448,1448,0
|
|
20240621,181900,110138406,1448,1448,1448,1448,0
|
|
20240621,181800,110138406,1448,1448,1448,1448,0
|
|
20240621,181700,110138406,1448,1448,1448,1448,0
|
|
20240621,181600,110138406,1448,1448,1448,1448,0
|
|
20240621,181500,110138406,1448,1448,1448,1448,0
|
|
20240621,181400,110138406,1448,1448,1448,1448,0
|
|
20240621,181300,110138406,1448,1448,1448,1448,0
|
|
20240621,181200,110138406,1448,1448,1448,1448,0
|
|
20240621,181100,110138406,1448,1448,1448,1448,0
|
|
20240621,181000,110138406,1448,1448,1448,1448,0
|
|
20240621,180900,110138406,1448,1448,1448,1448,0
|
|
20240621,180800,110138406,1448,1448,1448,1448,0
|
|
20240621,180700,110138406,1448,1448,1448,1448,0
|
|
20240621,180600,110138406,1448,1448,1448,1448,0
|
|
20240621,180500,110138406,1448,1448,1448,1448,0
|
|
20240621,180400,110138406,1448,1448,1448,1448,0
|
|
20240621,180300,110138406,1448,1448,1448,1448,0
|
|
20240621,180200,110138406,1448,1448,1448,1448,0
|
|
20240621,180100,110138406,1448,1448,1448,1448,0
|
|
20240621,180000,110138406,1448,1448,1448,1448,2104
|
|
20240621,175900,110138406,1448,1448,1448,1448,0
|
|
20240621,175800,110138406,1448,1448,1448,1448,0
|
|
20240621,175700,110138406,1448,1448,1448,1448,0
|
|
20240621,175600,110138406,1448,1448,1448,1448,0
|
|
20240621,175500,110138406,1448,1448,1448,1448,0
|
|
20240621,175400,110138406,1448,1448,1448,1448,0
|
|
20240621,175300,110138406,1448,1448,1448,1448,0
|
|
20240621,175200,110138406,1448,1448,1448,1448,0
|
|
20240621,175100,110138406,1448,1448,1448,1448,0
|
|
20240621,175000,110138406,1448,1448,1448,1448,0
|
|
20240621,174900,110138406,1448,1448,1448,1448,0
|
|
20240621,174800,110138406,1448,1448,1448,1448,0
|
|
20240621,174700,110138406,1448,1448,1448,1448,0
|
|
20240621,174600,110138406,1448,1448,1448,1448,0
|
|
20240621,174500,110138406,1448,1448,1448,1448,0
|
|
20240621,174400,110138406,1448,1448,1448,1448,0
|
|
20240621,174300,110138406,1448,1448,1448,1448,0
|
|
20240621,174200,110138406,1448,1448,1448,1448,0
|
|
20240621,174100,110138406,1448,1448,1448,1448,0
|
|
20240621,174000,110138406,1448,1448,1448,1448,0
|
|
20240621,173900,110138406,1448,1448,1448,1448,0
|
|
20240621,173800,110138406,1448,1448,1448,1448,0
|
|
20240621,173700,110138406,1448,1448,1448,1448,0
|
|
20240621,173600,110138406,1448,1448,1448,1448,0
|
|
20240621,173500,110138406,1448,1448,1448,1448,0
|
|
20240621,173400,110138406,1448,1448,1448,1448,0
|
|
20240621,173300,110138406,1448,1448,1448,1448,0
|
|
20240621,173200,110138406,1448,1448,1448,1448,0
|
|
20240621,173100,110138406,1448,1448,1448,1448,0
|
|
20240621,173000,110138406,1448,1448,1448,1448,2104
|
|
20240621,172900,110138406,1448,1448,1448,1448,0
|
|
20240621,172800,110138406,1448,1448,1448,1448,0
|
|
20240621,172700,110138406,1448,1448,1448,1448,0
|
|
20240621,172600,110138406,1448,1448,1448,1448,0
|
|
20240621,172500,110138406,1448,1448,1448,1448,0
|
|
20240621,172400,110138406,1448,1448,1448,1448,0
|
|
20240621,172300,110138406,1448,1448,1448,1448,0
|
|
20240621,172200,110138406,1448,1448,1448,1448,0
|
|
20240621,172100,110138406,1448,1448,1448,1448,0
|
|
20240621,172000,110138406,1448,1448,1448,1448,0
|
|
20240621,171900,110138406,1448,1448,1448,1448,0
|
|
20240621,171800,110138406,1448,1448,1448,1448,0
|
|
20240621,171700,110138406,1448,1448,1448,1448,0
|
|
20240621,171600,110138406,1448,1448,1448,1448,0
|
|
20240621,171500,110138406,1448,1448,1448,1448,0
|
|
20240621,171400,110138406,1448,1448,1448,1448,0
|
|
20240621,171300,110138406,1448,1448,1448,1448,0
|
|
20240621,171200,110138406,1448,1448,1448,1448,0
|
|
20240621,171100,110138406,1448,1448,1448,1448,0
|
|
20240621,171000,110138406,1448,1448,1448,1448,0
|
|
20240621,170900,110138406,1448,1448,1448,1448,0
|
|
20240621,170800,110138406,1448,1448,1448,1448,0
|
|
20240621,170700,110138406,1448,1448,1448,1448,0
|
|
20240621,170600,110138406,1448,1448,1448,1448,0
|
|
20240621,170500,110138406,1448,1448,1448,1448,0
|
|
20240621,170400,110138406,1448,1448,1448,1448,0
|
|
20240621,170300,110138406,1448,1448,1448,1448,0
|
|
20240621,170200,110138406,1448,1448,1448,1448,0
|
|
20240621,170100,110138406,1448,1448,1448,1448,0
|
|
20240621,170000,110138406,1448,1448,1448,1448,2104
|
|
20240621,165900,110138406,1448,1448,1448,1448,0
|
|
20240621,165800,110138406,1448,1448,1448,1448,0
|
|
20240621,165700,110138406,1448,1448,1448,1448,0
|
|
20240621,165600,110138406,1448,1448,1448,1448,0
|
|
20240621,165500,110138406,1448,1448,1448,1448,0
|
|
20240621,165400,110138406,1448,1448,1448,1448,0
|
|
20240621,165300,110138406,1448,1448,1448,1448,0
|
|
20240621,165200,110138406,1448,1448,1448,1448,0
|
|
20240621,165100,110138406,1448,1448,1448,1448,0
|
|
20240621,165000,110138406,1448,1448,1448,1448,0
|
|
20240621,164900,110138406,1448,1448,1448,1448,0
|
|
20240621,164800,110138406,1448,1448,1448,1448,0
|
|
20240621,164700,110138406,1448,1448,1448,1448,0
|
|
20240621,164600,110138406,1448,1448,1448,1448,0
|
|
20240621,164500,110138406,1448,1448,1448,1448,0
|
|
20240621,164400,110138406,1448,1448,1448,1448,0
|
|
20240621,164300,110138406,1448,1448,1448,1448,0
|
|
20240621,164200,110138406,1448,1448,1448,1448,0
|
|
20240621,164100,110138406,1448,1448,1448,1448,0
|
|
20240621,164000,110138406,1448,1448,1448,1448,0
|
|
20240621,163900,110138406,1448,1448,1448,1448,0
|
|
20240621,163800,110138406,1448,1448,1448,1448,0
|
|
20240621,163700,110138406,1448,1448,1448,1448,0
|
|
20240621,163600,110138406,1448,1448,1448,1448,0
|
|
20240621,163500,110138406,1448,1448,1448,1448,0
|
|
20240621,163400,110138406,1448,1448,1448,1448,0
|
|
20240621,163300,110138406,1448,1448,1448,1448,0
|
|
20240621,163200,110138406,1448,1448,1448,1448,0
|
|
20240621,163100,110138406,1448,1448,1448,1448,0
|
|
20240621,163000,110138406,1448,1448,1448,1448,2104
|
|
20240621,162900,110138406,1448,1448,1448,1448,0
|
|
20240621,162800,110138406,1448,1448,1448,1448,0
|
|
20240621,162700,110138406,1448,1448,1448,1448,0
|
|
20240621,162600,110138406,1448,1448,1448,1448,0
|
|
20240621,162500,110138406,1448,1448,1448,1448,0
|
|
20240621,162400,110138406,1448,1448,1448,1448,0
|
|
20240621,162300,110138406,1448,1448,1448,1448,0
|
|
20240621,162200,110138406,1448,1448,1448,1448,0
|
|
20240621,162100,110138406,1448,1448,1448,1448,0
|
|
20240621,162000,110138406,1448,1448,1448,1448,0
|
|
20240621,161900,110138406,1448,1448,1448,1448,0
|
|
20240621,161800,110138406,1448,1448,1448,1448,0
|
|
20240621,161700,110138406,1448,1448,1448,1448,0
|
|
20240621,161600,110138406,1448,1448,1448,1448,0
|
|
20240621,161500,110138406,1448,1448,1448,1448,0
|
|
20240621,161400,110138406,1448,1448,1448,1448,0
|
|
20240621,161300,110138406,1448,1448,1448,1448,0
|
|
20240621,161200,110138406,1448,1448,1448,1448,0
|
|
20240621,161100,110138406,1448,1448,1448,1448,0
|
|
20240621,161000,110138406,1448,1448,1448,1448,0
|
|
20240621,160900,110138406,1448,1448,1448,1448,0
|
|
20240621,160800,110138406,1448,1448,1448,1448,0
|
|
20240621,160700,110138406,1448,1448,1448,1448,0
|
|
20240621,160600,110138406,1448,1448,1448,1448,0
|
|
20240621,160500,110138406,1448,1448,1448,1448,0
|
|
20240621,160400,110138406,1448,1448,1448,1448,0
|
|
20240621,160300,110138406,1448,1448,1448,1448,0
|
|
20240621,160200,110138406,1448,1448,1448,1448,0
|
|
20240621,160100,110138406,1448,1448,1448,1448,0
|
|
20240621,160000,110138406,1448,1448,1448,1448,2104
|
|
20240621,155900,110138406,1448,1448,1448,1448,0
|
|
20240621,155800,110138406,1448,1448,1448,1448,0
|
|
20240621,155700,110138406,1448,1448,1448,1448,0
|
|
20240621,155600,110138406,1448,1448,1448,1448,0
|
|
20240621,155500,110138406,1448,1448,1448,1448,0
|
|
20240621,155400,110138406,1448,1448,1448,1448,0
|
|
20240621,155300,110138406,1448,1448,1448,1448,0
|
|
20240621,155200,110138406,1448,1448,1448,1448,0
|
|
20240621,155100,110138406,1448,1448,1448,1448,0
|
|
20240621,155000,110138406,1448,1448,1448,1448,0
|
|
20240621,154900,110138406,1448,1448,1448,1448,0
|
|
20240621,154800,110138406,1448,1448,1448,1448,0
|
|
20240621,154700,110138406,1448,1448,1448,1448,0
|
|
20240621,154600,110138406,1448,1448,1448,1448,0
|
|
20240621,154500,110138406,1448,1448,1448,1448,0
|
|
20240621,154400,110138406,1448,1448,1448,1448,0
|
|
20240621,154300,110138406,1448,1448,1448,1448,0
|
|
20240621,154200,110138406,1448,1448,1448,1448,0
|
|
20240621,154100,110138406,1448,1448,1448,1448,0
|
|
20240621,154000,110138406,1448,1448,1448,1448,0
|
|
20240621,153900,110138406,1448,1448,1448,1448,0
|
|
20240621,153800,110138406,1448,1448,1448,1448,0
|
|
20240621,153700,110138406,1448,1448,1448,1448,0
|
|
20240621,153600,110138406,1448,1448,1448,1448,0
|
|
20240621,153500,110138406,1448,1448,1448,1448,0
|
|
20240621,153400,110138406,1448,1448,1448,1448,0
|
|
20240621,153300,110138406,1448,1448,1448,1448,0
|
|
20240621,153200,110138406,1448,1448,1448,1448,0
|
|
20240621,153100,110138406,1448,1448,1448,1448,0
|
|
20240621,153000,110138406,1448,1448,1448,1448,4208
|
|
20240621,152900,107091814,1447,1447,1447,1447,0
|
|
20240621,152800,107091814,1447,1447,1447,1447,0
|
|
20240621,152700,107091814,1447,1447,1447,1447,0
|
|
20240621,152600,107091814,1447,1447,1447,1447,0
|
|
20240621,152500,107091814,1447,1447,1447,1447,0
|
|
20240621,152400,107091814,1447,1447,1447,1447,0
|
|
20240621,152300,107091814,1447,1447,1447,1447,0
|
|
20240621,152200,107091814,1447,1447,1447,1447,0
|
|
20240621,152100,107091814,1447,1447,1447,1447,0
|
|
20240621,152000,107091814,1447,1447,1447,1447,0
|
|
20240621,151900,107091814,1447,1447,1447,1447,0
|
|
20240621,151800,107091814,1447,1440,1447,1440,491
|
|
20240621,151700,106383374,1440,1442,1442,1440,5234
|
|
20240621,151600,98845804,1449,1441,1449,1441,518
|
|
20240621,151500,98099226,1441,1442,1442,1441,163
|
|
20240621,151400,97864202,1449,1449,1449,1449,1
|
|
20240621,151300,97862753,1448,1449,1449,1448,231
|
|
20240621,151200,97528264,1440,1444,1444,1440,4612
|
|
20240621,151100,90880974,1450,1445,1450,1444,201
|
|
20240621,151000,90590644,1445,1446,1446,1445,100
|
|
20240621,150900,90446142,1450,1450,1450,1450,0
|
|
20240621,150800,90446142,1450,1450,1450,1450,0
|
|
20240621,150700,90446142,1450,1450,1450,1450,0
|
|
20240621,150600,90446142,1450,1450,1450,1450,0
|
|
20240621,150500,90446142,1450,1450,1450,1450,0
|
|
20240621,150400,90446142,1450,1450,1450,1450,0
|
|
20240621,150300,90446142,1450,1450,1450,1450,0
|
|
20240621,150200,90446142,1450,1450,1450,1450,0
|
|
20240621,150100,90446142,1450,1450,1450,1450,8
|
|
20240621,150000,90434542,1450,1450,1450,1450,0
|
|
20240621,145900,90434542,1450,1450,1450,1450,200
|
|
20240621,145800,90144542,1450,1450,1450,1450,30
|
|
20240621,145700,90101042,1445,1445,1445,1445,0
|
|
20240621,145600,90101042,1445,1445,1445,1445,0
|
|
20240621,145500,90101042,1445,1445,1445,1445,0
|
|
20240621,145400,90101042,1445,1445,1445,1445,0
|
|
20240621,145300,90101042,1445,1445,1445,1445,0
|
|
20240621,145200,90101042,1445,1445,1445,1445,0
|
|
20240621,145100,90101042,1445,1445,1445,1445,0
|
|
20240621,145000,90101042,1445,1445,1445,1445,3
|
|
20240621,144900,90096707,1445,1445,1445,1445,110
|
|
20240621,144800,89937757,1446,1446,1446,1446,0
|
|
20240621,144700,89937757,1446,1446,1446,1446,0
|
|
20240621,144600,89937757,1446,1446,1446,1446,1
|
|
20240621,144500,89936311,1445,1448,1448,1445,200
|
|
20240621,144400,89646821,1448,1448,1448,1448,0
|
|
20240621,144300,89646821,1448,1448,1448,1448,0
|
|
20240621,144200,89646821,1448,1448,1448,1448,2840
|
|
20240621,144100,85534501,1449,1449,1449,1449,0
|
|
20240621,144000,85534501,1449,1448,1449,1446,1051
|
|
20240621,143900,84014067,1448,1448,1448,1448,300
|
|
20240621,143800,83579667,1449,1450,1450,1449,577
|
|
20240621,143700,82743544,1449,1449,1449,1449,0
|
|
20240621,143600,82743544,1449,1449,1449,1449,0
|
|
20240621,143500,82743544,1449,1449,1449,1449,168
|
|
20240621,143400,82500112,1449,1450,1450,1449,500
|
|
20240621,143300,81775610,1455,1455,1455,1455,0
|
|
20240621,143200,81775610,1455,1455,1455,1455,0
|
|
20240621,143100,81775610,1455,1455,1455,1455,0
|
|
20240621,143000,81775610,1455,1455,1455,1455,0
|
|
20240621,142900,81775610,1455,1455,1455,1455,0
|
|
20240621,142800,81775610,1455,1455,1455,1455,229
|
|
20240621,142700,81442415,1455,1455,1455,1455,5
|
|
20240621,142600,81435140,1456,1456,1456,1456,0
|
|
20240621,142500,81435140,1456,1456,1456,1456,0
|
|
20240621,142400,81435140,1456,1456,1456,1456,0
|
|
20240621,142300,81435140,1456,1456,1456,1456,0
|
|
20240621,142200,81435140,1456,1456,1456,1456,0
|
|
20240621,142100,81435140,1456,1456,1456,1456,10
|
|
20240621,142000,81420580,1457,1457,1457,1457,0
|
|
20240621,141900,81420580,1457,1457,1457,1457,0
|
|
20240621,141800,81420580,1457,1457,1457,1457,0
|
|
20240621,141700,81420580,1457,1457,1457,1457,0
|
|
20240621,141600,81420580,1457,1457,1457,1457,0
|
|
20240621,141500,81420580,1457,1457,1457,1457,0
|
|
20240621,141400,81420580,1457,1457,1457,1457,0
|
|
20240621,141300,81420580,1457,1457,1457,1457,0
|
|
20240621,141200,81420580,1457,1457,1457,1457,0
|
|
20240621,141100,81420580,1457,1457,1457,1457,3
|
|
20240621,141000,81416209,1450,1450,1450,1450,0
|
|
20240621,140900,81416209,1450,1450,1450,1450,0
|
|
20240621,140800,81416209,1450,1450,1450,1450,0
|
|
20240621,140700,81416209,1450,1450,1450,1450,500
|
|
20240621,140600,80691209,1450,1451,1451,1450,190
|
|
20240621,140500,80415531,1449,1449,1449,1449,0
|
|
20240621,140400,80415531,1449,1449,1449,1449,0
|
|
20240621,140300,80415531,1449,1449,1449,1449,0
|
|
20240621,140200,80415531,1449,1449,1449,1449,0
|
|
20240621,140100,80415531,1449,1449,1449,1449,0
|
|
20240621,140000,80415531,1449,1449,1449,1449,0
|
|
20240621,135900,80415531,1449,1449,1449,1449,0
|
|
20240621,135800,80415531,1449,1449,1449,1449,0
|
|
20240621,135700,80415531,1449,1449,1449,1449,0
|
|
20240621,135600,80415531,1449,1450,1450,1449,1001
|
|
20240621,135500,78964326,1451,1451,1451,1451,41
|
|
20240621,135400,78904835,1453,1454,1454,1453,61
|
|
20240621,135300,78816142,1455,1455,1455,1455,47
|
|
20240621,135200,78747757,1458,1458,1458,1458,0
|
|
20240621,135100,78747757,1458,1458,1458,1458,0
|
|
20240621,135000,78747757,1458,1458,1458,1458,0
|
|
20240621,134900,78747757,1458,1458,1458,1458,0
|
|
20240621,134800,78747757,1458,1458,1458,1458,0
|
|
20240621,134700,78747757,1458,1458,1458,1458,0
|
|
20240621,134600,78747757,1458,1458,1458,1458,0
|
|
20240621,134500,78747757,1458,1458,1458,1458,0
|
|
20240621,134400,78747757,1458,1458,1458,1458,0
|
|
20240621,134300,78747757,1458,1458,1458,1458,0
|
|
20240621,134200,78747757,1458,1458,1458,1458,0
|
|
20240621,134100,78747757,1458,1458,1458,1458,0
|
|
20240621,134000,78747757,1458,1458,1458,1458,0
|
|
20240621,133900,78747757,1458,1458,1458,1458,0
|
|
20240621,133800,78747757,1458,1458,1458,1458,0
|
|
20240621,133700,78747757,1458,1458,1458,1458,0
|
|
20240621,133600,78747757,1458,1458,1458,1458,0
|
|
20240621,133500,78747757,1458,1458,1458,1458,0
|
|
20240621,133400,78747757,1458,1458,1458,1458,0
|
|
20240621,133300,78747757,1458,1458,1458,1458,10
|
|
20240621,133200,78733177,1458,1458,1458,1458,0
|
|
20240621,133100,78733177,1458,1458,1458,1458,0
|
|
20240621,133000,78733177,1458,1458,1458,1458,0
|
|
20240621,132900,78733177,1458,1458,1458,1458,0
|
|
20240621,132800,78733177,1458,1458,1458,1458,0
|
|
20240621,132700,78733177,1458,1458,1458,1458,0
|
|
20240621,132600,78733177,1458,1458,1458,1458,0
|
|
20240621,132500,78733177,1458,1458,1458,1458,0
|
|
20240621,132400,78733177,1458,1458,1458,1458,0
|
|
20240621,132300,78733177,1458,1458,1458,1458,0
|
|
20240621,132200,78733177,1458,1458,1458,1458,0
|
|
20240621,132100,78733177,1458,1458,1458,1458,0
|
|
20240621,132000,78733177,1458,1458,1458,1458,0
|
|
20240621,131900,78733177,1458,1458,1458,1458,0
|
|
20240621,131800,78733177,1458,1458,1458,1458,0
|
|
20240621,131700,78733177,1458,1458,1458,1458,0
|
|
20240621,131600,78733177,1458,1458,1458,1458,204
|
|
20240621,131500,78435745,1458,1458,1458,1458,0
|
|
20240621,131400,78435745,1458,1458,1458,1458,0
|
|
20240621,131300,78435745,1458,1458,1458,1458,0
|
|
20240621,131200,78435745,1458,1458,1458,1458,0
|
|
20240621,131100,78435745,1458,1458,1458,1458,0
|
|
20240621,131000,78435745,1458,1458,1458,1458,0
|
|
20240621,130900,78435745,1458,1458,1458,1458,0
|
|
20240621,130800,78435745,1458,1458,1458,1458,0
|
|
20240621,130700,78435745,1458,1458,1458,1458,0
|
|
20240621,130600,78435745,1458,1458,1458,1458,0
|
|
20240621,130500,78435745,1458,1458,1458,1458,0
|
|
20240621,130400,78435745,1458,1458,1458,1458,0
|
|
20240621,130300,78435745,1458,1458,1458,1458,0
|
|
20240621,130200,78435745,1458,1458,1458,1458,0
|
|
20240621,130100,78435745,1458,1458,1458,1458,5
|
|
20240621,130000,78428455,1462,1462,1462,1462,0
|
|
20240621,125900,78428455,1462,1462,1462,1462,0
|
|
20240621,125800,78428455,1462,1462,1462,1462,0
|
|
20240621,125700,78428455,1462,1462,1462,1462,0
|
|
20240621,125600,78428455,1462,1462,1462,1462,8
|
|
20240621,125500,78416759,1462,1462,1462,1462,0
|
|
20240621,125400,78416759,1462,1462,1462,1462,0
|
|
20240621,125300,78416759,1462,1462,1462,1462,10
|
|
20240621,125200,78402139,1463,1463,1463,1463,0
|
|
20240621,125100,78402139,1463,1463,1463,1463,0
|
|
20240621,125000,78402139,1463,1463,1463,1463,0
|
|
20240621,124900,78402139,1463,1462,1463,1462,682
|
|
20240621,124800,77404714,1458,1458,1458,1458,0
|
|
20240621,124700,77404714,1458,1458,1458,1458,0
|
|
20240621,124600,77404714,1458,1458,1458,1458,0
|
|
20240621,124500,77404714,1458,1458,1458,1458,1
|
|
20240621,124400,77403256,1462,1462,1462,1462,0
|
|
20240621,124300,77403256,1462,1462,1462,1462,0
|
|
20240621,124200,77403256,1462,1462,1462,1462,0
|
|
20240621,124100,77403256,1462,1462,1462,1462,1
|
|
20240621,124000,77401794,1463,1463,1463,1463,0
|
|
20240621,123900,77401794,1463,1463,1463,1463,0
|
|
20240621,123800,77401794,1463,1463,1463,1463,0
|
|
20240621,123700,77401794,1463,1463,1463,1463,0
|
|
20240621,123600,77401794,1463,1463,1463,1463,0
|
|
20240621,123500,77401794,1463,1463,1463,1463,0
|
|
20240621,123400,77401794,1463,1463,1463,1463,0
|
|
20240621,123300,77401794,1463,1463,1463,1463,0
|
|
20240621,123200,77401794,1463,1463,1463,1463,0
|
|
20240621,123100,77401794,1463,1463,1463,1463,0
|
|
20240621,123000,77401794,1463,1463,1463,1463,0
|
|
20240621,122900,77401794,1463,1463,1463,1463,0
|
|
20240621,122800,77401794,1463,1463,1463,1463,0
|
|
20240621,122700,77401794,1463,1463,1463,1463,0
|
|
20240621,122600,77401794,1463,1463,1463,1463,1
|
|
20240621,122500,77400331,1459,1459,1459,1459,137
|
|
20240621,122400,77200448,1463,1463,1463,1463,0
|
|
20240621,122300,77200448,1463,1463,1463,1463,0
|
|
20240621,122200,77200448,1463,1463,1463,1463,0
|
|
20240621,122100,77200448,1463,1463,1463,1463,0
|
|
20240621,122000,77200448,1463,1463,1463,1463,0
|
|
20240621,121900,77200448,1463,1463,1463,1463,0
|
|
20240621,121800,77200448,1463,1463,1463,1463,0
|
|
20240621,121700,77200448,1463,1463,1463,1463,0
|
|
20240621,121600,77200448,1463,1463,1463,1463,0
|
|
20240621,121500,77200448,1463,1463,1463,1463,0
|
|
20240621,121400,77200448,1463,1463,1463,1463,0
|
|
20240621,121300,77200448,1463,1463,1463,1463,5
|
|
20240621,121200,77193133,1463,1463,1463,1463,0
|
|
20240621,121100,77193133,1463,1463,1463,1463,0
|
|
20240621,121000,77193133,1463,1463,1463,1463,0
|
|
20240621,120900,77193133,1463,1463,1463,1463,0
|
|
20240621,120800,77193133,1463,1463,1463,1463,173
|
|
20240621,120700,76940034,1460,1460,1460,1460,0
|
|
20240621,120600,76940034,1460,1460,1460,1460,502
|
|
20240621,120500,76207114,1463,1463,1463,1463,0
|
|
20240621,120400,76207114,1463,1463,1463,1463,0
|
|
20240621,120300,76207114,1463,1460,1463,1460,173
|
|
20240621,120200,75954234,1458,1455,1458,1455,165
|
|
20240621,120100,75714143,1455,1455,1455,1455,0
|
|
20240621,120000,75714143,1455,1455,1455,1455,0
|
|
20240621,115900,75714143,1455,1455,1455,1455,0
|
|
20240621,115800,75714143,1455,1455,1455,1455,0
|
|
20240621,115700,75714143,1455,1455,1455,1455,0
|
|
20240621,115600,75714143,1455,1455,1455,1455,0
|
|
20240621,115500,75714143,1455,1455,1455,1455,0
|
|
20240621,115400,75714143,1455,1455,1455,1455,0
|
|
20240621,115300,75714143,1455,1455,1455,1455,0
|
|
20240621,115200,75714143,1455,1455,1455,1455,3
|
|
20240621,115100,75709778,1450,1450,1450,1450,0
|
|
20240621,115000,75709778,1450,1450,1450,1450,0
|
|
20240621,114900,75709778,1450,1450,1450,1450,0
|
|
20240621,114800,75709778,1450,1450,1450,1450,0
|
|
20240621,114700,75709778,1450,1450,1450,1450,0
|
|
20240621,114600,75709778,1450,1450,1450,1450,109
|
|
20240621,114500,75551728,1453,1453,1453,1453,98
|
|
20240621,114400,75409334,1453,1453,1453,1453,0
|
|
20240621,114300,75409334,1453,1453,1453,1453,0
|
|
20240621,114200,75409334,1453,1454,1454,1453,114
|
|
20240621,114100,75243606,1454,1454,1454,1454,0
|
|
20240621,114000,75243606,1454,1454,1454,1454,0
|
|
20240621,113900,75243606,1454,1454,1454,1454,115
|
|
20240621,113800,75076396,1454,1454,1454,1454,0
|
|
20240621,113700,75076396,1454,1454,1454,1454,0
|
|
20240621,113600,75076396,1454,1454,1454,1454,0
|
|
20240621,113500,75076396,1454,1454,1454,1454,232
|
|
20240621,113400,74739068,1454,1454,1454,1454,0
|
|
20240621,113300,74739068,1454,1454,1454,1454,0
|
|
20240621,113200,74739068,1454,1454,1454,1454,0
|
|
20240621,113100,74739068,1454,1454,1454,1454,0
|
|
20240621,113000,74739068,1454,1454,1454,1454,1301
|
|
20240621,112900,72847414,1454,1454,1454,1454,92
|
|
20240621,112800,72713646,1454,1454,1454,1454,1
|
|
20240621,112700,72712192,1454,1454,1454,1454,0
|
|
20240621,112600,72712192,1454,1454,1454,1454,0
|
|
20240621,112500,72712192,1454,1454,1454,1454,0
|
|
20240621,112400,72712192,1454,1454,1454,1454,0
|
|
20240621,112300,72712192,1454,1454,1454,1454,0
|
|
20240621,112200,72712192,1454,1454,1454,1454,0
|
|
20240621,112100,72712192,1454,1454,1454,1454,0
|
|
20240621,112000,72712192,1454,1454,1454,1454,0
|
|
20240621,111900,72712192,1454,1454,1454,1454,0
|
|
20240621,111800,72712192,1454,1454,1454,1454,0
|
|
20240621,111700,72712192,1454,1454,1454,1454,0
|
|
20240621,111600,72712192,1454,1454,1454,1454,0
|
|
20240621,111500,72712192,1454,1454,1454,1454,0
|
|
20240621,111400,72712192,1454,1454,1454,1454,0
|
|
20240621,111300,72712192,1454,1454,1454,1454,217
|
|
20240621,111200,72396674,1450,1450,1450,1450,0
|
|
20240621,111100,72396674,1450,1450,1450,1450,0
|
|
20240621,111000,72396674,1450,1450,1450,1450,578
|
|
20240621,110900,71558574,1450,1450,1450,1450,0
|
|
20240621,110800,71558574,1450,1450,1450,1450,0
|
|
20240621,110700,71558574,1450,1450,1450,1450,0
|
|
20240621,110600,71558574,1450,1450,1450,1450,0
|
|
20240621,110500,71558574,1450,1450,1450,1450,0
|
|
20240621,110400,71558574,1450,1450,1450,1450,0
|
|
20240621,110300,71558574,1450,1450,1450,1450,0
|
|
20240621,110200,71558574,1450,1450,1450,1450,0
|
|
20240621,110100,71558574,1450,1450,1450,1450,0
|
|
20240621,110000,71558574,1450,1450,1450,1450,0
|
|
20240621,105900,71558574,1450,1450,1450,1450,0
|
|
20240621,105800,71558574,1450,1450,1450,1450,100
|
|
20240621,105700,71413574,1454,1454,1454,1454,1
|
|
20240621,105600,71412120,1450,1450,1450,1450,0
|
|
20240621,105500,71412120,1450,1450,1450,1450,0
|
|
20240621,105400,71412120,1450,1450,1450,1450,505
|
|
20240621,105300,70679870,1449,1449,1449,1449,0
|
|
20240621,105200,70679870,1449,1449,1449,1449,1000
|
|
20240621,105100,69230870,1449,1449,1449,1449,0
|
|
20240621,105000,69230870,1449,1450,1450,1449,6000
|
|
20240621,104900,60531985,1454,1454,1454,1454,0
|
|
20240621,104800,60531985,1454,1454,1454,1454,1
|
|
20240621,104700,60530531,1450,1450,1450,1450,0
|
|
20240621,104600,60530531,1450,1450,1450,1450,600
|
|
20240621,104500,59660531,1450,1450,1450,1450,0
|
|
20240621,104400,59660531,1450,1450,1450,1450,0
|
|
20240621,104300,59660531,1450,1450,1450,1450,0
|
|
20240621,104200,59660531,1450,1450,1450,1450,0
|
|
20240621,104100,59660531,1450,1450,1450,1450,0
|
|
20240621,104000,59660531,1450,1450,1450,1450,0
|
|
20240621,103900,59660531,1450,1450,1450,1450,0
|
|
20240621,103800,59660531,1450,1450,1450,1450,0
|
|
20240621,103700,59660531,1450,1450,1450,1450,0
|
|
20240621,103600,59660531,1450,1450,1450,1450,0
|
|
20240621,103500,59660531,1450,1450,1450,1450,0
|
|
20240621,103400,59660531,1450,1450,1450,1450,0
|
|
20240621,103300,59660531,1450,1450,1450,1450,0
|
|
20240621,103200,59660531,1450,1450,1450,1450,0
|
|
20240621,103100,59660531,1450,1450,1450,1450,0
|
|
20240621,103000,59660531,1450,1450,1450,1450,0
|
|
20240621,102900,59660531,1450,1450,1450,1450,0
|
|
20240621,102800,59660531,1450,1450,1450,1450,0
|
|
20240621,102700,59660531,1450,1450,1450,1450,0
|
|
20240621,102600,59660531,1450,1450,1450,1450,0
|
|
20240621,102500,59660531,1450,1450,1450,1450,929
|
|
20240621,102400,58313481,1450,1450,1450,1450,50
|
|
20240621,102300,58240981,1450,1450,1450,1450,121
|
|
20240621,102200,58065531,1450,1450,1450,1450,0
|
|
20240621,102100,58065531,1450,1450,1450,1450,500
|
|
20240621,102000,57340531,1450,1450,1450,1450,130
|
|
20240621,101900,57152031,1450,1450,1450,1450,0
|
|
20240621,101800,57152031,1450,1450,1450,1450,0
|
|
20240621,101700,57152031,1450,1450,1450,1450,0
|
|
20240621,101600,57152031,1450,1450,1450,1450,0
|
|
20240621,101500,57152031,1450,1450,1450,1450,0
|
|
20240621,101400,57152031,1450,1450,1450,1450,0
|
|
20240621,101300,57152031,1450,1450,1450,1450,100
|
|
20240621,101200,57007031,1450,1450,1450,1450,0
|
|
20240621,101100,57007031,1450,1450,1450,1450,0
|
|
20240621,101000,57007031,1450,1450,1450,1450,0
|
|
20240621,100900,57007031,1450,1450,1450,1450,0
|
|
20240621,100800,57007031,1450,1450,1450,1450,0
|
|
20240621,100700,57007031,1450,1450,1450,1450,0
|
|
20240621,100600,57007031,1450,1450,1450,1450,0
|
|
20240621,100500,57007031,1450,1453,1453,1450,501
|
|
20240621,100400,56280206,1453,1453,1453,1453,0
|
|
20240621,100300,56280206,1453,1453,1453,1453,0
|
|
20240621,100200,56280206,1453,1453,1453,1453,170
|
|
20240621,100100,56033196,1453,1453,1453,1453,0
|
|
20240621,100000,56033196,1453,1453,1453,1453,0
|
|
20240621,095900,56033196,1453,1453,1453,1453,0
|
|
20240621,095800,56033196,1453,1453,1453,1453,0
|
|
20240621,095700,56033196,1453,1453,1453,1453,0
|
|
20240621,095600,56033196,1453,1453,1453,1453,0
|
|
20240621,095500,56033196,1453,1453,1453,1453,17
|
|
20240621,095400,56008495,1453,1453,1453,1453,0
|
|
20240621,095300,56008495,1453,1453,1453,1453,1
|
|
20240621,095200,56007042,1453,1453,1453,1450,92
|
|
20240621,095100,55873636,1450,1450,1450,1450,0
|
|
20240621,095000,55873636,1450,1450,1450,1450,210
|
|
20240621,094900,55569136,1450,1450,1450,1450,0
|
|
20240621,094800,55569136,1450,1450,1450,1449,790
|
|
20240621,094700,54423816,1450,1450,1450,1450,323
|
|
20240621,094600,53955466,1449,1449,1449,1449,0
|
|
20240621,094500,53955466,1449,1449,1449,1449,0
|
|
20240621,094400,53955466,1449,1449,1449,1449,80
|
|
20240621,094300,53839546,1450,1450,1450,1450,0
|
|
20240621,094200,53839546,1450,1450,1450,1450,0
|
|
20240621,094100,53839546,1450,1450,1450,1450,34
|
|
20240621,094000,53790246,1450,1450,1450,1450,20
|
|
20240621,093900,53761246,1450,1449,1450,1449,165
|
|
20240621,093800,53522041,1449,1449,1450,1449,118
|
|
20240621,093700,53351056,1449,1449,1449,1449,25
|
|
20240621,093600,53314831,1448,1448,1448,1448,0
|
|
20240621,093500,53314831,1448,1448,1448,1448,33
|
|
20240621,093400,53267047,1449,1449,1449,1449,951
|
|
20240621,093300,51889048,1438,1438,1438,1438,467
|
|
20240621,093200,51217502,1438,1438,1438,1438,220
|
|
20240621,093100,50901142,1437,1448,1448,1437,651
|
|
20240621,093000,49958520,1448,1437,1448,1437,659
|
|
20240621,092900,49011438,1437,1437,1437,1437,23
|
|
20240621,092800,48978387,1435,1435,1435,1435,0
|
|
20240621,092700,48978387,1435,1436,1436,1435,320
|
|
20240621,092600,48519156,1435,1435,1435,1435,0
|
|
20240621,092500,48519156,1435,1435,1435,1435,451
|
|
20240621,092400,47871971,1435,1443,1443,1435,19432
|
|
20240621,092300,19906362,1449,1449,1449,1449,0
|
|
20240621,092200,19906362,1449,1449,1449,1449,1000
|
|
20240621,092100,18457362,1453,1453,1453,1453,0
|
|
20240621,092000,18457362,1453,1453,1453,1453,0
|
|
20240621,091900,18457362,1453,1452,1453,1441,8104
|
|
20240621,091800,6710897,1453,1453,1453,1453,0
|
|
20240621,091700,6710897,1453,1459,1459,1453,1847
|
|
20240621,091600,4027197,1453,1453,1453,1453,0
|
|
20240621,091500,4027197,1453,1453,1453,1453,0
|
|
20240621,091400,4027197,1453,1453,1453,1453,0
|
|
20240621,091300,4027197,1453,1453,1453,1453,0
|
|
20240621,091200,4027197,1453,1453,1453,1453,0
|
|
20240621,091100,4027197,1453,1453,1453,1453,50
|
|
20240621,091000,3954547,1454,1459,1459,1454,1206
|
|
20240621,090900,2199109,1459,1458,1459,1457,25
|
|
20240621,090800,2162666,1460,1460,1460,1460,0
|
|
20240621,090700,2162666,1460,1460,1460,1460,76
|
|
20240621,090600,2051706,1458,1458,1458,1458,0
|
|
20240621,090500,2051706,1458,1458,1458,1458,0
|
|
20240621,090400,2051706,1458,1458,1458,1458,161
|
|
20240621,090300,1816968,1458,1458,1458,1458,0
|
|
20240621,090200,1816968,1458,1462,1462,1458,1074
|
|
20240621,090100,247078,1462,1462,1462,1462,0
|
|
20240621,090000,247078,1462,1462,1462,1462,169
|