601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185800,125538657,1317,1317,1317,1317,1841
|
|
20240618,185700,125538657,1317,1317,1317,1317,0
|
|
20240618,185600,125538657,1317,1317,1317,1317,0
|
|
20240618,185500,125538657,1317,1317,1317,1317,0
|
|
20240618,185400,125538657,1317,1317,1317,1317,0
|
|
20240618,185300,125538657,1317,1317,1317,1317,0
|
|
20240618,185200,125538657,1317,1317,1317,1317,0
|
|
20240618,185100,125538657,1317,1317,1317,1317,0
|
|
20240618,185000,125538657,1317,1317,1317,1317,0
|
|
20240618,184900,125538657,1317,1317,1317,1317,0
|
|
20240618,184800,125538657,1317,1317,1317,1317,0
|
|
20240618,184700,125538657,1317,1317,1317,1317,0
|
|
20240618,184600,125538657,1317,1317,1317,1317,0
|
|
20240618,184500,125538657,1317,1317,1317,1317,0
|
|
20240618,184400,125538657,1317,1317,1317,1317,0
|
|
20240618,184300,125538657,1317,1317,1317,1317,0
|
|
20240618,184200,125538657,1317,1317,1317,1317,0
|
|
20240618,184100,125538657,1317,1317,1317,1317,0
|
|
20240618,184000,125538657,1317,1317,1317,1317,0
|
|
20240618,183900,125538657,1317,1317,1317,1317,0
|
|
20240618,183800,125538657,1317,1317,1317,1317,0
|
|
20240618,183700,125538657,1317,1317,1317,1317,0
|
|
20240618,183600,125538657,1317,1317,1317,1317,0
|
|
20240618,183500,125538657,1317,1317,1317,1317,0
|
|
20240618,183400,125538657,1317,1317,1317,1317,0
|
|
20240618,183300,125538657,1317,1317,1317,1317,0
|
|
20240618,183200,125538657,1317,1317,1317,1317,0
|
|
20240618,183100,125538657,1317,1317,1317,1317,0
|
|
20240618,183000,125538657,1317,1317,1317,1317,0
|
|
20240618,182900,125538657,1317,1317,1317,1317,0
|
|
20240618,182800,125538657,1317,1317,1317,1317,1841
|
|
20240618,182700,125538657,1317,1317,1317,1317,0
|
|
20240618,182600,125538657,1317,1317,1317,1317,0
|
|
20240618,182500,125538657,1317,1317,1317,1317,0
|
|
20240618,182400,125538657,1317,1317,1317,1317,0
|
|
20240618,182300,125538657,1317,1317,1317,1317,0
|
|
20240618,182200,125538657,1317,1317,1317,1317,0
|
|
20240618,182100,125538657,1317,1317,1317,1317,0
|
|
20240618,182000,125538657,1317,1317,1317,1317,0
|
|
20240618,181900,125538657,1317,1317,1317,1317,0
|
|
20240618,181800,125538657,1317,1317,1317,1317,0
|
|
20240618,181700,125538657,1317,1317,1317,1317,0
|
|
20240618,181600,125538657,1317,1317,1317,1317,0
|
|
20240618,181500,125538657,1317,1317,1317,1317,0
|
|
20240618,181400,125538657,1317,1317,1317,1317,0
|
|
20240618,181300,125538657,1317,1317,1317,1317,0
|
|
20240618,181200,125538657,1317,1317,1317,1317,0
|
|
20240618,181100,125538657,1317,1317,1317,1317,0
|
|
20240618,181000,125538657,1317,1317,1317,1317,0
|
|
20240618,180900,125538657,1317,1317,1317,1317,0
|
|
20240618,180800,125538657,1317,1317,1317,1317,0
|
|
20240618,180700,125538657,1317,1317,1317,1317,0
|
|
20240618,180600,125538657,1317,1317,1317,1317,0
|
|
20240618,180500,125538657,1317,1317,1317,1317,0
|
|
20240618,180400,125538657,1317,1317,1317,1317,0
|
|
20240618,180300,125538657,1317,1317,1317,1317,0
|
|
20240618,180200,125538657,1317,1317,1317,1317,0
|
|
20240618,180100,125538657,1317,1317,1317,1317,0
|
|
20240618,180000,125538657,1317,1317,1317,1317,0
|
|
20240618,175900,125538657,1317,1317,1317,1317,0
|
|
20240618,175800,125538657,1317,1317,1317,1317,1841
|
|
20240618,175700,125538657,1317,1317,1317,1317,0
|
|
20240618,175600,125538657,1317,1317,1317,1317,0
|
|
20240618,175500,125538657,1317,1317,1317,1317,0
|
|
20240618,175400,125538657,1317,1317,1317,1317,0
|
|
20240618,175300,125538657,1317,1317,1317,1317,0
|
|
20240618,175200,125538657,1317,1317,1317,1317,0
|
|
20240618,175100,125538657,1317,1317,1317,1317,0
|
|
20240618,175000,125538657,1317,1317,1317,1317,0
|
|
20240618,174900,125538657,1317,1317,1317,1317,0
|
|
20240618,174800,125538657,1317,1317,1317,1317,0
|
|
20240618,174700,125538657,1317,1317,1317,1317,0
|
|
20240618,174600,125538657,1317,1317,1317,1317,0
|
|
20240618,174500,125538657,1317,1317,1317,1317,0
|
|
20240618,174400,125538657,1317,1317,1317,1317,0
|
|
20240618,174300,125538657,1317,1317,1317,1317,0
|
|
20240618,174200,125538657,1317,1317,1317,1317,0
|
|
20240618,174100,125538657,1317,1317,1317,1317,0
|
|
20240618,174000,125538657,1317,1317,1317,1317,0
|
|
20240618,173900,125538657,1317,1317,1317,1317,0
|
|
20240618,173800,125538657,1317,1317,1317,1317,0
|
|
20240618,173700,125538657,1317,1317,1317,1317,0
|
|
20240618,173600,125538657,1317,1317,1317,1317,0
|
|
20240618,173500,125538657,1317,1317,1317,1317,0
|
|
20240618,173400,125538657,1317,1317,1317,1317,0
|
|
20240618,173300,125538657,1317,1317,1317,1317,0
|
|
20240618,173200,125538657,1317,1317,1317,1317,0
|
|
20240618,173100,125538657,1317,1317,1317,1317,0
|
|
20240618,173000,125538657,1317,1317,1317,1317,0
|
|
20240618,172900,125538657,1317,1317,1317,1317,0
|
|
20240618,172800,125538657,1317,1317,1317,1317,1841
|
|
20240618,172700,125538657,1317,1317,1317,1317,0
|
|
20240618,172600,125538657,1317,1317,1317,1317,0
|
|
20240618,172500,125538657,1317,1317,1317,1317,0
|
|
20240618,172400,125538657,1317,1317,1317,1317,0
|
|
20240618,172300,125538657,1317,1317,1317,1317,0
|
|
20240618,172200,125538657,1317,1317,1317,1317,0
|
|
20240618,172100,125538657,1317,1317,1317,1317,0
|
|
20240618,172000,125538657,1317,1317,1317,1317,0
|
|
20240618,171900,125538657,1317,1317,1317,1317,0
|
|
20240618,171800,125538657,1317,1317,1317,1317,0
|
|
20240618,171700,125538657,1317,1317,1317,1317,0
|
|
20240618,171600,125538657,1317,1317,1317,1317,0
|
|
20240618,171500,125538657,1317,1317,1317,1317,0
|
|
20240618,171400,125538657,1317,1317,1317,1317,0
|
|
20240618,171300,125538657,1317,1317,1317,1317,0
|
|
20240618,171200,125538657,1317,1317,1317,1317,0
|
|
20240618,171100,125538657,1317,1317,1317,1317,0
|
|
20240618,171000,125538657,1317,1317,1317,1317,0
|
|
20240618,170900,125538657,1317,1317,1317,1317,0
|
|
20240618,170800,125538657,1317,1317,1317,1317,0
|
|
20240618,170700,125538657,1317,1317,1317,1317,0
|
|
20240618,170600,125538657,1317,1317,1317,1317,0
|
|
20240618,170500,125538657,1317,1317,1317,1317,0
|
|
20240618,170400,125538657,1317,1317,1317,1317,0
|
|
20240618,170300,125538657,1317,1317,1317,1317,0
|
|
20240618,170200,125538657,1317,1317,1317,1317,0
|
|
20240618,170100,125538657,1317,1317,1317,1317,0
|
|
20240618,170000,125538657,1317,1317,1317,1317,0
|
|
20240618,165900,125538657,1317,1317,1317,1317,0
|
|
20240618,165800,125538657,1317,1317,1317,1317,1841
|
|
20240618,165700,125538657,1317,1317,1317,1317,0
|
|
20240618,165600,125538657,1317,1317,1317,1317,0
|
|
20240618,165500,125538657,1317,1317,1317,1317,0
|
|
20240618,165400,125538657,1317,1317,1317,1317,0
|
|
20240618,165300,125538657,1317,1317,1317,1317,0
|
|
20240618,165200,125538657,1317,1317,1317,1317,0
|
|
20240618,165100,125538657,1317,1317,1317,1317,0
|
|
20240618,165000,125538657,1317,1317,1317,1317,0
|
|
20240618,164900,125538657,1317,1317,1317,1317,0
|
|
20240618,164800,125538657,1317,1317,1317,1317,0
|
|
20240618,164700,125538657,1317,1317,1317,1317,0
|
|
20240618,164600,125538657,1317,1317,1317,1317,0
|
|
20240618,164500,125538657,1317,1317,1317,1317,0
|
|
20240618,164400,125538657,1317,1317,1317,1317,0
|
|
20240618,164300,125538657,1317,1317,1317,1317,0
|
|
20240618,164200,125538657,1317,1317,1317,1317,0
|
|
20240618,164100,125538657,1317,1317,1317,1317,0
|
|
20240618,164000,125538657,1317,1317,1317,1317,0
|
|
20240618,163900,125538657,1317,1317,1317,1317,0
|
|
20240618,163800,125538657,1317,1317,1317,1317,0
|
|
20240618,163700,125538657,1317,1317,1317,1317,0
|
|
20240618,163600,125538657,1317,1317,1317,1317,0
|
|
20240618,163500,125538657,1317,1317,1317,1317,0
|
|
20240618,163400,125538657,1317,1317,1317,1317,0
|
|
20240618,163300,125538657,1317,1317,1317,1317,0
|
|
20240618,163200,125538657,1317,1317,1317,1317,0
|
|
20240618,163100,125538657,1317,1317,1317,1317,0
|
|
20240618,163000,125538657,1317,1317,1317,1317,0
|
|
20240618,162900,125538657,1317,1317,1317,1317,0
|
|
20240618,162800,125538657,1317,1317,1317,1317,1841
|
|
20240618,162700,125538657,1317,1317,1317,1317,0
|
|
20240618,162600,125538657,1317,1317,1317,1317,0
|
|
20240618,162500,125538657,1317,1317,1317,1317,0
|
|
20240618,162400,125538657,1317,1317,1317,1317,0
|
|
20240618,162300,125538657,1317,1317,1317,1317,0
|
|
20240618,162200,125538657,1317,1317,1317,1317,0
|
|
20240618,162100,125538657,1317,1317,1317,1317,0
|
|
20240618,162000,125538657,1317,1317,1317,1317,0
|
|
20240618,161900,125538657,1317,1317,1317,1317,0
|
|
20240618,161800,125538657,1317,1317,1317,1317,0
|
|
20240618,161700,125538657,1317,1317,1317,1317,0
|
|
20240618,161600,125538657,1317,1317,1317,1317,0
|
|
20240618,161500,125538657,1317,1317,1317,1317,0
|
|
20240618,161400,125538657,1317,1317,1317,1317,0
|
|
20240618,161300,125538657,1317,1317,1317,1317,0
|
|
20240618,161200,125538657,1317,1317,1317,1317,0
|
|
20240618,161100,125538657,1317,1317,1317,1317,0
|
|
20240618,161000,125538657,1317,1317,1317,1317,0
|
|
20240618,160900,125538657,1317,1317,1317,1317,0
|
|
20240618,160800,125538657,1317,1317,1317,1317,0
|
|
20240618,160700,125538657,1317,1317,1317,1317,0
|
|
20240618,160600,125538657,1317,1317,1317,1317,0
|
|
20240618,160500,125538657,1317,1317,1317,1317,0
|
|
20240618,160400,125538657,1317,1317,1317,1317,0
|
|
20240618,160300,125538657,1317,1317,1317,1317,0
|
|
20240618,160200,125538657,1317,1317,1317,1317,0
|
|
20240618,160100,125538657,1317,1317,1317,1317,0
|
|
20240618,160000,125538657,1317,1317,1317,1317,0
|
|
20240618,155900,125538657,1317,1317,1317,1317,0
|
|
20240618,155800,125538657,1317,1317,1317,1317,1841
|
|
20240618,155700,125538657,1317,1317,1317,1317,0
|
|
20240618,155600,125538657,1317,1317,1317,1317,0
|
|
20240618,155500,125538657,1317,1317,1317,1317,0
|
|
20240618,155400,125538657,1317,1317,1317,1317,0
|
|
20240618,155300,125538657,1317,1317,1317,1317,0
|
|
20240618,155200,125538657,1317,1317,1317,1317,0
|
|
20240618,155100,125538657,1317,1317,1317,1317,0
|
|
20240618,155000,125538657,1317,1317,1317,1317,0
|
|
20240618,154900,125538657,1317,1317,1317,1317,0
|
|
20240618,154800,125538657,1317,1317,1317,1317,0
|
|
20240618,154700,125538657,1317,1317,1317,1317,0
|
|
20240618,154600,125538657,1317,1317,1317,1317,0
|
|
20240618,154500,125538657,1317,1317,1317,1317,0
|
|
20240618,154400,125538657,1317,1317,1317,1317,0
|
|
20240618,154300,125538657,1317,1317,1317,1317,0
|
|
20240618,154200,125538657,1317,1317,1317,1317,0
|
|
20240618,154100,125538657,1317,1317,1317,1317,0
|
|
20240618,154000,125538657,1317,1317,1317,1317,0
|
|
20240618,153900,125538657,1317,1317,1317,1317,0
|
|
20240618,153800,125538657,1317,1317,1317,1317,0
|
|
20240618,153700,125538657,1317,1317,1317,1317,0
|
|
20240618,153600,125538657,1317,1317,1317,1317,0
|
|
20240618,153500,125538657,1317,1317,1317,1317,0
|
|
20240618,153400,125538657,1317,1317,1317,1317,0
|
|
20240618,153300,125538657,1317,1317,1317,1317,0
|
|
20240618,153200,125538657,1317,1317,1317,1317,0
|
|
20240618,153100,125538657,1317,1317,1317,1317,0
|
|
20240618,153000,125538657,1317,1317,1317,1317,1841
|
|
20240618,152900,123114060,1319,1319,1319,1319,0
|
|
20240618,152800,123114060,1319,1319,1319,1319,0
|
|
20240618,152700,123114060,1319,1319,1319,1319,0
|
|
20240618,152600,123114060,1319,1319,1319,1319,0
|
|
20240618,152500,123114060,1319,1319,1319,1319,0
|
|
20240618,152400,123114060,1319,1319,1319,1319,0
|
|
20240618,152300,123114060,1319,1319,1319,1319,0
|
|
20240618,152200,123114060,1319,1319,1319,1319,0
|
|
20240618,152100,123114060,1319,1319,1319,1319,0
|
|
20240618,152000,123114060,1319,1319,1319,1319,0
|
|
20240618,151900,123114060,1319,1324,1324,1319,12
|
|
20240618,151800,123098217,1325,1325,1325,1325,1
|
|
20240618,151700,123096892,1319,1324,1324,1319,100
|
|
20240618,151600,122964579,1325,1325,1325,1325,0
|
|
20240618,151500,122964579,1325,1325,1325,1325,0
|
|
20240618,151400,122964579,1325,1325,1325,1325,0
|
|
20240618,151300,122964579,1325,1325,1325,1325,0
|
|
20240618,151200,122964579,1325,1325,1325,1325,0
|
|
20240618,151100,122964579,1325,1325,1325,1325,0
|
|
20240618,151000,122964579,1325,1325,1325,1325,0
|
|
20240618,150900,122964579,1325,1325,1325,1325,0
|
|
20240618,150800,122964579,1325,1325,1325,1325,0
|
|
20240618,150700,122964579,1325,1325,1325,1325,0
|
|
20240618,150600,122964579,1325,1325,1325,1325,56
|
|
20240618,150500,122890379,1325,1325,1325,1325,0
|
|
20240618,150400,122890379,1325,1325,1325,1325,0
|
|
20240618,150300,122890379,1325,1324,1326,1324,4011
|
|
20240618,150200,117574394,1324,1324,1324,1324,0
|
|
20240618,150100,117574394,1324,1317,1324,1317,101
|
|
20240618,150000,117441370,1326,1326,1326,1326,0
|
|
20240618,145900,117441370,1326,1326,1326,1326,0
|
|
20240618,145800,117441370,1326,1326,1326,1326,0
|
|
20240618,145700,117441370,1326,1326,1326,1326,0
|
|
20240618,145600,117441370,1326,1326,1326,1326,0
|
|
20240618,145500,117441370,1326,1326,1326,1326,0
|
|
20240618,145400,117441370,1326,1326,1326,1326,0
|
|
20240618,145300,117441370,1326,1326,1326,1326,0
|
|
20240618,145200,117441370,1326,1326,1326,1326,0
|
|
20240618,145100,117441370,1326,1317,1326,1317,400
|
|
20240618,145000,116912200,1320,1320,1320,1320,0
|
|
20240618,144900,116912200,1320,1320,1320,1320,1
|
|
20240618,144800,116910880,1320,1320,1320,1320,10
|
|
20240618,144700,116897680,1320,1320,1320,1320,0
|
|
20240618,144600,116897680,1320,1320,1320,1320,0
|
|
20240618,144500,116897680,1320,1318,1320,1317,990
|
|
20240618,144400,115592225,1323,1323,1323,1323,0
|
|
20240618,144300,115592225,1323,1323,1323,1323,0
|
|
20240618,144200,115592225,1323,1323,1323,1323,0
|
|
20240618,144100,115592225,1323,1323,1323,1323,0
|
|
20240618,144000,115592225,1323,1323,1323,1323,0
|
|
20240618,143900,115592225,1323,1323,1323,1323,0
|
|
20240618,143800,115592225,1323,1323,1323,1323,0
|
|
20240618,143700,115592225,1323,1323,1323,1323,0
|
|
20240618,143600,115592225,1323,1323,1323,1323,0
|
|
20240618,143500,115592225,1323,1323,1323,1323,0
|
|
20240618,143400,115592225,1323,1323,1323,1323,0
|
|
20240618,143300,115592225,1323,1323,1323,1323,0
|
|
20240618,143200,115592225,1323,1323,1323,1323,0
|
|
20240618,143100,115592225,1323,1323,1323,1323,0
|
|
20240618,143000,115592225,1323,1323,1323,1323,0
|
|
20240618,142900,115592225,1323,1316,1323,1316,73
|
|
20240618,142800,115496150,1326,1326,1326,1326,0
|
|
20240618,142700,115496150,1326,1326,1326,1326,0
|
|
20240618,142600,115496150,1326,1326,1326,1326,0
|
|
20240618,142500,115496150,1326,1326,1326,1326,0
|
|
20240618,142400,115496150,1326,1326,1326,1326,0
|
|
20240618,142300,115496150,1326,1320,1326,1315,2659
|
|
20240618,142200,111999440,1321,1321,1321,1321,0
|
|
20240618,142100,111999440,1321,1321,1321,1321,0
|
|
20240618,142000,111999440,1321,1321,1321,1321,379
|
|
20240618,141900,111498781,1321,1321,1321,1321,0
|
|
20240618,141800,111498781,1321,1321,1321,1321,0
|
|
20240618,141700,111498781,1321,1321,1321,1321,3
|
|
20240618,141600,111494818,1321,1321,1321,1321,0
|
|
20240618,141500,111494818,1321,1321,1321,1321,1
|
|
20240618,141400,111493497,1316,1316,1316,1316,4332
|
|
20240618,141300,105792585,1319,1317,1319,1317,4854
|
|
20240618,141200,99399041,1317,1317,1317,1317,7
|
|
20240618,141100,99389822,1319,1316,1319,1309,1581
|
|
20240618,141000,97317377,1324,1324,1324,1324,0
|
|
20240618,140900,97317377,1324,1324,1324,1324,0
|
|
20240618,140800,97317377,1324,1324,1324,1324,0
|
|
20240618,140700,97317377,1324,1324,1324,1324,0
|
|
20240618,140600,97317377,1324,1324,1324,1324,0
|
|
20240618,140500,97317377,1324,1317,1324,1317,728
|
|
20240618,140400,96358594,1325,1325,1325,1325,0
|
|
20240618,140300,96358594,1325,1325,1325,1325,0
|
|
20240618,140200,96358594,1325,1325,1325,1325,0
|
|
20240618,140100,96358594,1325,1325,1325,1325,0
|
|
20240618,140000,96358594,1325,1325,1325,1325,0
|
|
20240618,135900,96358594,1325,1319,1325,1318,337
|
|
20240618,135800,95914416,1327,1327,1327,1327,200
|
|
20240618,135700,95649016,1327,1327,1327,1327,0
|
|
20240618,135600,95649016,1327,1327,1327,1327,0
|
|
20240618,135500,95649016,1327,1327,1327,1327,0
|
|
20240618,135400,95649016,1327,1327,1327,1327,0
|
|
20240618,135300,95649016,1327,1327,1327,1327,0
|
|
20240618,135200,95649016,1327,1327,1327,1327,0
|
|
20240618,135100,95649016,1327,1327,1327,1327,0
|
|
20240618,135000,95649016,1327,1327,1327,1327,0
|
|
20240618,134900,95649016,1327,1327,1327,1327,0
|
|
20240618,134800,95649016,1327,1327,1327,1327,0
|
|
20240618,134700,95649016,1327,1327,1327,1327,0
|
|
20240618,134600,95649016,1327,1327,1327,1327,0
|
|
20240618,134500,95649016,1327,1327,1327,1327,0
|
|
20240618,134400,95649016,1327,1319,1327,1319,501
|
|
20240618,134300,94988189,1327,1327,1327,1327,0
|
|
20240618,134200,94988189,1327,1327,1327,1327,0
|
|
20240618,134100,94988189,1327,1327,1327,1327,0
|
|
20240618,134000,94988189,1327,1327,1327,1327,0
|
|
20240618,133900,94988189,1327,1327,1327,1327,0
|
|
20240618,133800,94988189,1327,1327,1327,1327,0
|
|
20240618,133700,94988189,1327,1327,1327,1327,0
|
|
20240618,133600,94988189,1327,1327,1327,1327,0
|
|
20240618,133500,94988189,1327,1327,1327,1327,0
|
|
20240618,133400,94988189,1327,1327,1327,1327,0
|
|
20240618,133300,94988189,1327,1327,1327,1327,0
|
|
20240618,133200,94988189,1327,1327,1327,1327,3501
|
|
20240618,133100,90342362,1319,1319,1319,1319,0
|
|
20240618,133000,90342362,1319,1319,1319,1319,1
|
|
20240618,132900,90341043,1319,1319,1319,1319,50
|
|
20240618,132800,90275093,1327,1327,1327,1327,0
|
|
20240618,132700,90275093,1327,1327,1327,1327,0
|
|
20240618,132600,90275093,1327,1327,1327,1327,0
|
|
20240618,132500,90275093,1327,1327,1327,1327,0
|
|
20240618,132400,90275093,1327,1327,1327,1327,0
|
|
20240618,132300,90275093,1327,1327,1327,1327,0
|
|
20240618,132200,90275093,1327,1327,1327,1327,0
|
|
20240618,132100,90275093,1327,1327,1327,1327,0
|
|
20240618,132000,90275093,1327,1327,1327,1327,0
|
|
20240618,131900,90275093,1327,1327,1327,1327,1
|
|
20240618,131800,90273766,1319,1319,1319,1319,0
|
|
20240618,131700,90273766,1319,1319,1319,1319,0
|
|
20240618,131600,90273766,1319,1319,1319,1319,2
|
|
20240618,131500,90271128,1331,1331,1331,1331,0
|
|
20240618,131400,90271128,1331,1331,1331,1331,0
|
|
20240618,131300,90271128,1331,1325,1331,1325,200
|
|
20240618,131200,90005446,1318,1318,1318,1318,170
|
|
20240618,131100,89781386,1324,1324,1324,1324,0
|
|
20240618,131000,89781386,1324,1324,1324,1324,0
|
|
20240618,130900,89781386,1324,1324,1324,1324,0
|
|
20240618,130800,89781386,1324,1324,1324,1324,300
|
|
20240618,130700,89384186,1324,1324,1324,1324,0
|
|
20240618,130600,89384186,1324,1324,1324,1324,0
|
|
20240618,130500,89384186,1324,1324,1324,1324,0
|
|
20240618,130400,89384186,1324,1324,1324,1324,0
|
|
20240618,130300,89384186,1324,1324,1324,1324,0
|
|
20240618,130200,89384186,1324,1324,1324,1324,1
|
|
20240618,130100,89382862,1325,1325,1325,1325,0
|
|
20240618,130000,89382862,1325,1325,1325,1325,0
|
|
20240618,125900,89382862,1325,1325,1325,1325,0
|
|
20240618,125800,89382862,1325,1325,1325,1325,50
|
|
20240618,125700,89316612,1325,1325,1325,1325,0
|
|
20240618,125600,89316612,1325,1325,1325,1325,0
|
|
20240618,125500,89316612,1325,1320,1325,1320,4
|
|
20240618,125400,89311323,1308,1327,1327,1308,700
|
|
20240618,125300,88394306,1339,1339,1339,1339,0
|
|
20240618,125200,88394306,1339,1339,1339,1339,1
|
|
20240618,125100,88392967,1328,1328,1328,1328,0
|
|
20240618,125000,88392967,1328,1329,1329,1328,2
|
|
20240618,124900,88390310,1339,1339,1339,1339,0
|
|
20240618,124800,88390310,1339,1331,1339,1330,3
|
|
20240618,124700,88386310,1340,1340,1340,1340,0
|
|
20240618,124600,88386310,1340,1340,1340,1340,0
|
|
20240618,124500,88386310,1340,1340,1340,1340,0
|
|
20240618,124400,88386310,1340,1340,1340,1340,0
|
|
20240618,124300,88386310,1340,1335,1340,1335,30
|
|
20240618,124200,88346239,1335,1334,1335,1334,100
|
|
20240618,124100,88212829,1335,1321,1335,1321,60
|
|
20240618,124000,88133469,1321,1321,1321,1321,0
|
|
20240618,123900,88133469,1321,1321,1321,1321,33
|
|
20240618,123800,88089876,1321,1321,1321,1321,0
|
|
20240618,123700,88089876,1321,1321,1321,1321,0
|
|
20240618,123600,88089876,1321,1321,1321,1321,0
|
|
20240618,123500,88089876,1321,1321,1322,1321,498
|
|
20240618,123400,87432016,1321,1321,1321,1321,116
|
|
20240618,123300,87278780,1322,1322,1322,1322,1
|
|
20240618,123200,87277458,1323,1323,1323,1323,1000
|
|
20240618,123100,85954458,1329,1329,1329,1329,0
|
|
20240618,123000,85954458,1329,1329,1329,1329,3
|
|
20240618,122900,85950471,1323,1324,1324,1323,2
|
|
20240618,122800,85947824,1333,1333,1333,1333,0
|
|
20240618,122700,85947824,1333,1333,1333,1333,1
|
|
20240618,122600,85946491,1334,1334,1334,1334,0
|
|
20240618,122500,85946491,1334,1334,1334,1334,0
|
|
20240618,122400,85946491,1334,1334,1334,1334,0
|
|
20240618,122300,85946491,1334,1334,1334,1334,0
|
|
20240618,122200,85946491,1334,1330,1334,1330,1001
|
|
20240618,122100,84615157,1334,1334,1334,1334,1
|
|
20240618,122000,84613823,1329,1331,1335,1329,14097
|
|
20240618,121900,65878778,1329,1329,1329,1329,0
|
|
20240618,121800,65878778,1329,1329,1329,1329,100
|
|
20240618,121700,65745878,1329,1329,1329,1329,460
|
|
20240618,121600,65134538,1329,1329,1329,1329,200
|
|
20240618,121500,64868738,1331,1331,1331,1331,0
|
|
20240618,121400,64868738,1331,1327,1331,1327,3793
|
|
20240618,121300,59829037,1324,1324,1324,1324,1
|
|
20240618,121200,59827713,1325,1325,1325,1325,150
|
|
20240618,121100,59628963,1325,1325,1325,1325,0
|
|
20240618,121000,59628963,1325,1325,1325,1325,0
|
|
20240618,120900,59628963,1325,1325,1325,1325,0
|
|
20240618,120800,59628963,1325,1325,1325,1325,308
|
|
20240618,120700,59220863,1325,1325,1325,1325,0
|
|
20240618,120600,59220863,1325,1325,1325,1325,0
|
|
20240618,120500,59220863,1325,1325,1325,1325,0
|
|
20240618,120400,59220863,1325,1325,1325,1325,0
|
|
20240618,120300,59220863,1325,1325,1325,1325,0
|
|
20240618,120200,59220863,1325,1325,1325,1325,0
|
|
20240618,120100,59220863,1325,1325,1325,1325,0
|
|
20240618,120000,59220863,1325,1325,1325,1325,0
|
|
20240618,115900,59220863,1325,1325,1325,1325,0
|
|
20240618,115800,59220863,1325,1325,1325,1325,0
|
|
20240618,115700,59220863,1325,1323,1325,1323,422
|
|
20240618,115600,58662123,1323,1322,1323,1322,1500
|
|
20240618,115500,56678644,1322,1322,1322,1322,0
|
|
20240618,115400,56678644,1322,1322,1322,1322,0
|
|
20240618,115300,56678644,1322,1322,1322,1322,0
|
|
20240618,115200,56678644,1322,1322,1322,1322,0
|
|
20240618,115100,56678644,1322,1322,1322,1322,0
|
|
20240618,115000,56678644,1322,1322,1322,1322,0
|
|
20240618,114900,56678644,1322,1322,1322,1322,0
|
|
20240618,114800,56678644,1322,1322,1322,1322,0
|
|
20240618,114700,56678644,1322,1322,1322,1322,0
|
|
20240618,114600,56678644,1322,1322,1322,1322,0
|
|
20240618,114500,56678644,1322,1322,1322,1322,0
|
|
20240618,114400,56678644,1322,1322,1322,1322,0
|
|
20240618,114300,56678644,1322,1322,1322,1322,10
|
|
20240618,114200,56665424,1323,1323,1323,1323,0
|
|
20240618,114100,56665424,1323,1323,1323,1323,0
|
|
20240618,114000,56665424,1323,1323,1323,1323,0
|
|
20240618,113900,56665424,1323,1323,1323,1323,0
|
|
20240618,113800,56665424,1323,1323,1323,1323,0
|
|
20240618,113700,56665424,1323,1322,1323,1322,5
|
|
20240618,113600,56658813,1322,1322,1322,1322,0
|
|
20240618,113500,56658813,1322,1322,1322,1322,0
|
|
20240618,113400,56658813,1322,1322,1322,1322,5
|
|
20240618,113300,56652203,1322,1322,1322,1322,50
|
|
20240618,113200,56586103,1322,1322,1322,1322,0
|
|
20240618,113100,56586103,1322,1322,1322,1322,1
|
|
20240618,113000,56584781,1323,1323,1323,1323,0
|
|
20240618,112900,56584781,1323,1323,1323,1323,0
|
|
20240618,112800,56584781,1323,1323,1323,1323,1
|
|
20240618,112700,56583458,1323,1323,1323,1323,0
|
|
20240618,112600,56583458,1323,1323,1323,1323,0
|
|
20240618,112500,56583458,1323,1323,1323,1323,0
|
|
20240618,112400,56583458,1323,1323,1323,1323,1
|
|
20240618,112300,56582135,1323,1323,1323,1323,0
|
|
20240618,112200,56582135,1323,1320,1323,1320,23
|
|
20240618,112100,56551772,1320,1320,1320,1320,0
|
|
20240618,112000,56551772,1320,1320,1320,1320,380
|
|
20240618,111900,56050172,1320,1318,1320,1318,1201
|
|
20240618,111800,54466146,1310,1314,1318,1310,15517
|
|
20240618,111700,34093502,1316,1316,1316,1316,0
|
|
20240618,111600,34093502,1316,1316,1316,1316,70
|
|
20240618,111500,34001382,1316,1316,1316,1316,0
|
|
20240618,111400,34001382,1316,1316,1316,1316,2
|
|
20240618,111300,33998750,1315,1315,1315,1315,298
|
|
20240618,111200,33606880,1316,1316,1316,1316,100
|
|
20240618,111100,33475280,1316,1316,1316,1316,0
|
|
20240618,111000,33475280,1316,1316,1316,1316,0
|
|
20240618,110900,33475280,1316,1316,1316,1316,0
|
|
20240618,110800,33475280,1316,1316,1316,1316,0
|
|
20240618,110700,33475280,1316,1316,1316,1316,0
|
|
20240618,110600,33475280,1316,1316,1316,1316,0
|
|
20240618,110500,33475280,1316,1316,1316,1316,0
|
|
20240618,110400,33475280,1316,1316,1316,1316,0
|
|
20240618,110300,33475280,1316,1316,1316,1316,0
|
|
20240618,110200,33475280,1316,1316,1316,1316,0
|
|
20240618,110100,33475280,1316,1316,1316,1316,0
|
|
20240618,110000,33475280,1316,1316,1316,1316,2
|
|
20240618,105900,33472648,1316,1316,1316,1316,0
|
|
20240618,105800,33472648,1316,1316,1316,1316,0
|
|
20240618,105700,33472648,1316,1316,1316,1316,0
|
|
20240618,105600,33472648,1316,1316,1316,1316,1
|
|
20240618,105500,33471332,1316,1316,1316,1316,0
|
|
20240618,105400,33471332,1316,1316,1316,1316,1
|
|
20240618,105300,33470016,1316,1316,1316,1316,0
|
|
20240618,105200,33470016,1316,1316,1316,1316,0
|
|
20240618,105100,33470016,1316,1316,1316,1316,0
|
|
20240618,105000,33470016,1316,1316,1316,1316,20
|
|
20240618,104900,33443696,1316,1316,1316,1316,0
|
|
20240618,104800,33443696,1316,1316,1316,1316,1
|
|
20240618,104700,33442380,1315,1315,1315,1315,0
|
|
20240618,104600,33442380,1315,1315,1315,1315,90
|
|
20240618,104500,33324030,1315,1315,1315,1315,0
|
|
20240618,104400,33324030,1315,1315,1315,1315,0
|
|
20240618,104300,33324030,1315,1315,1315,1315,0
|
|
20240618,104200,33324030,1315,1316,1316,1315,2
|
|
20240618,104100,33321399,1316,1316,1316,1316,0
|
|
20240618,104000,33321399,1316,1316,1316,1316,0
|
|
20240618,103900,33321399,1316,1316,1316,1316,0
|
|
20240618,103800,33321399,1316,1317,1317,1314,106
|
|
20240618,103700,33181929,1316,1316,1316,1316,1
|
|
20240618,103600,33180613,1315,1315,1316,1315,7
|
|
20240618,103500,33171407,1315,1316,1316,1315,2180
|
|
20240618,103400,30303050,1317,1317,1318,1317,6
|
|
20240618,103300,30295145,1317,1318,1318,1317,53
|
|
20240618,103200,30225343,1318,1320,1321,1317,4474
|
|
20240618,103100,24327115,1321,1321,1321,1321,1
|
|
20240618,103000,24325794,1320,1321,1321,1320,7
|
|
20240618,102900,24316553,1322,1322,1322,1322,83
|
|
20240618,102800,24206827,1322,1322,1322,1322,1
|
|
20240618,102700,24205505,1323,1325,1325,1323,2
|
|
20240618,102600,24202857,1321,1322,1322,1321,505
|
|
20240618,102500,23535748,1323,1323,1323,1323,4
|
|
20240618,102400,23530456,1323,1324,1324,1323,2
|
|
20240618,102300,23527809,1325,1325,1325,1325,0
|
|
20240618,102200,23527809,1325,1325,1325,1325,0
|
|
20240618,102100,23527809,1325,1325,1325,1325,0
|
|
20240618,102000,23527809,1325,1325,1325,1325,0
|
|
20240618,101900,23527809,1325,1325,1325,1325,0
|
|
20240618,101800,23527809,1325,1325,1325,1325,4
|
|
20240618,101700,23522509,1325,1325,1325,1325,0
|
|
20240618,101600,23522509,1325,1325,1325,1325,0
|
|
20240618,101500,23522509,1325,1325,1325,1325,3
|
|
20240618,101400,23518534,1328,1328,1328,1328,0
|
|
20240618,101300,23518534,1328,1328,1328,1328,0
|
|
20240618,101200,23518534,1328,1328,1328,1328,0
|
|
20240618,101100,23518534,1328,1323,1328,1323,648
|
|
20240618,101000,22660888,1323,1323,1323,1323,1
|
|
20240618,100900,22659565,1322,1322,1322,1322,2654
|
|
20240618,100800,19150977,1322,1319,1322,1319,3
|
|
20240618,100700,19147017,1319,1319,1319,1319,0
|
|
20240618,100600,19147017,1319,1319,1319,1319,863
|
|
20240618,100500,18008720,1322,1322,1322,1322,1
|
|
20240618,100400,18007398,1322,1320,1322,1320,15
|
|
20240618,100300,17987570,1321,1322,1322,1321,2
|
|
20240618,100200,17984927,1322,1322,1322,1322,0
|
|
20240618,100100,17984927,1322,1322,1322,1322,0
|
|
20240618,100000,17984927,1322,1322,1322,1322,0
|
|
20240618,095900,17984927,1322,1322,1322,1322,0
|
|
20240618,095800,17984927,1322,1319,1322,1318,1139
|
|
20240618,095700,16483720,1323,1323,1323,1323,0
|
|
20240618,095600,16483720,1323,1323,1323,1323,0
|
|
20240618,095500,16483720,1323,1323,1323,1323,54
|
|
20240618,095400,16412278,1323,1323,1323,1323,50
|
|
20240618,095300,16346128,1323,1323,1323,1323,11
|
|
20240618,095200,16331575,1323,1323,1323,1323,0
|
|
20240618,095100,16331575,1323,1323,1323,1323,0
|
|
20240618,095000,16331575,1323,1323,1323,1323,800
|
|
20240618,094900,15273175,1323,1323,1323,1323,0
|
|
20240618,094800,15273175,1323,1323,1323,1323,0
|
|
20240618,094700,15273175,1323,1323,1323,1323,67
|
|
20240618,094600,15184534,1323,1323,1323,1323,0
|
|
20240618,094500,15184534,1323,1323,1323,1323,0
|
|
20240618,094400,15184534,1323,1323,1323,1323,780
|
|
20240618,094300,14152594,1323,1323,1323,1323,0
|
|
20240618,094200,14152594,1323,1323,1323,1323,0
|
|
20240618,094100,14152594,1323,1323,1323,1323,0
|
|
20240618,094000,14152594,1323,1323,1323,1323,0
|
|
20240618,093900,14152594,1323,1323,1323,1323,0
|
|
20240618,093800,14152594,1323,1323,1323,1323,0
|
|
20240618,093700,14152594,1323,1323,1323,1323,100
|
|
20240618,093600,14020294,1323,1323,1323,1323,1
|
|
20240618,093500,14018971,1317,1317,1317,1317,0
|
|
20240618,093400,14018971,1317,1317,1317,1317,1
|
|
20240618,093300,14017654,1317,1317,1317,1317,0
|
|
20240618,093200,14017654,1317,1317,1317,1317,1
|
|
20240618,093100,14016337,1323,1323,1323,1323,1
|
|
20240618,093000,14015014,1316,1316,1316,1316,1
|
|
20240618,092900,14013698,1323,1317,1323,1317,2
|
|
20240618,092800,14011058,1323,1323,1323,1323,0
|
|
20240618,092700,14011058,1323,1320,1323,1318,4
|
|
20240618,092600,14005778,1323,1323,1323,1323,0
|
|
20240618,092500,14005778,1323,1323,1323,1323,162
|
|
20240618,092400,13791452,1323,1323,1323,1323,0
|
|
20240618,092300,13791452,1323,1323,1323,1323,7
|
|
20240618,092200,13782191,1323,1323,1323,1323,1
|
|
20240618,092100,13780868,1316,1316,1316,1316,232
|
|
20240618,092000,13475556,1320,1320,1320,1320,100
|
|
20240618,091900,13343556,1323,1323,1323,1323,0
|
|
20240618,091800,13343556,1323,1323,1323,1323,1
|
|
20240618,091700,13342233,1315,1315,1315,1315,13
|
|
20240618,091600,13325138,1324,1315,1324,1315,157
|
|
20240618,091500,13118660,1315,1315,1315,1315,13
|
|
20240618,091400,13101565,1315,1329,1329,1308,3355
|
|
20240618,091300,8702833,1329,1320,1329,1320,500
|
|
20240618,091200,8038508,1320,1319,1320,1319,56
|
|
20240618,091100,7964589,1317,1315,1317,1315,46
|
|
20240618,091000,7904027,1315,1315,1315,1315,63
|
|
20240618,090900,7821182,1315,1315,1315,1315,178
|
|
20240618,090800,7587112,1315,1317,1317,1315,69
|
|
20240618,090700,7496295,1317,1317,1317,1317,0
|
|
20240618,090600,7496295,1317,1317,1317,1317,49
|
|
20240618,090500,7431762,1315,1317,1317,1315,158
|
|
20240618,090400,7223678,1317,1317,1317,1317,0
|
|
20240618,090300,7223678,1317,1317,1317,1317,0
|
|
20240618,090200,7223678,1317,1317,1317,1317,0
|
|
20240618,090100,7223678,1317,1315,1317,1306,3502
|
|
20240618,090000,2649804,1317,1317,1317,1317,2012
|