598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185500,50794205,1066,1066,1066,1066,600
|
|
20240614,185400,50794205,1066,1066,1066,1066,0
|
|
20240614,185300,50794205,1066,1066,1066,1066,0
|
|
20240614,185200,50794205,1066,1066,1066,1066,0
|
|
20240614,185100,50794205,1066,1066,1066,1066,0
|
|
20240614,185000,50794205,1066,1066,1066,1066,0
|
|
20240614,184900,50794205,1066,1066,1066,1066,0
|
|
20240614,184800,50794205,1066,1066,1066,1066,0
|
|
20240614,184700,50794205,1066,1066,1066,1066,0
|
|
20240614,184600,50794205,1066,1066,1066,1066,0
|
|
20240614,184500,50794205,1066,1066,1066,1066,0
|
|
20240614,184400,50794205,1066,1066,1066,1066,0
|
|
20240614,184300,50794205,1066,1066,1066,1066,0
|
|
20240614,184200,50794205,1066,1066,1066,1066,0
|
|
20240614,184100,50794205,1066,1066,1066,1066,0
|
|
20240614,184000,50794205,1066,1066,1066,1066,0
|
|
20240614,183900,50794205,1066,1066,1066,1066,0
|
|
20240614,183800,50794205,1066,1066,1066,1066,0
|
|
20240614,183700,50794205,1066,1066,1066,1066,0
|
|
20240614,183600,50794205,1066,1066,1066,1066,0
|
|
20240614,183500,50794205,1066,1066,1066,1066,0
|
|
20240614,183400,50794205,1066,1066,1066,1066,0
|
|
20240614,183300,50794205,1066,1066,1066,1066,0
|
|
20240614,183200,50794205,1066,1066,1066,1066,0
|
|
20240614,183100,50794205,1066,1066,1066,1066,0
|
|
20240614,183000,50794205,1066,1066,1066,1066,0
|
|
20240614,182900,50794205,1066,1066,1066,1066,0
|
|
20240614,182800,50794205,1066,1066,1066,1066,0
|
|
20240614,182700,50794205,1066,1066,1066,1066,0
|
|
20240614,182600,50794205,1066,1066,1066,1066,0
|
|
20240614,182500,50794205,1066,1066,1066,1066,600
|
|
20240614,182400,50794205,1066,1066,1066,1066,0
|
|
20240614,182300,50794205,1066,1066,1066,1066,0
|
|
20240614,182200,50794205,1066,1066,1066,1066,0
|
|
20240614,182100,50794205,1066,1066,1066,1066,0
|
|
20240614,182000,50794205,1066,1066,1066,1066,0
|
|
20240614,181900,50794205,1066,1066,1066,1066,0
|
|
20240614,181800,50794205,1066,1066,1066,1066,0
|
|
20240614,181700,50794205,1066,1066,1066,1066,0
|
|
20240614,181600,50794205,1066,1066,1066,1066,0
|
|
20240614,181500,50794205,1066,1066,1066,1066,0
|
|
20240614,181400,50794205,1066,1066,1066,1066,0
|
|
20240614,181300,50794205,1066,1066,1066,1066,0
|
|
20240614,181200,50794205,1066,1066,1066,1066,0
|
|
20240614,181100,50794205,1066,1066,1066,1066,0
|
|
20240614,181000,50794205,1066,1066,1066,1066,0
|
|
20240614,180900,50794205,1066,1066,1066,1066,0
|
|
20240614,180800,50794205,1066,1066,1066,1066,0
|
|
20240614,180700,50794205,1066,1066,1066,1066,0
|
|
20240614,180600,50794205,1066,1066,1066,1066,0
|
|
20240614,180500,50794205,1066,1066,1066,1066,0
|
|
20240614,180400,50794205,1066,1066,1066,1066,0
|
|
20240614,180300,50794205,1066,1066,1066,1066,0
|
|
20240614,180200,50794205,1066,1066,1066,1066,0
|
|
20240614,180100,50794205,1066,1066,1066,1066,0
|
|
20240614,180000,50794205,1066,1066,1066,1066,0
|
|
20240614,175900,50794205,1066,1066,1066,1066,0
|
|
20240614,175800,50794205,1066,1066,1066,1066,0
|
|
20240614,175700,50794205,1066,1066,1066,1066,0
|
|
20240614,175600,50794205,1066,1066,1066,1066,0
|
|
20240614,175500,50794205,1066,1066,1066,1066,600
|
|
20240614,175400,50794205,1066,1066,1066,1066,0
|
|
20240614,175300,50794205,1066,1066,1066,1066,0
|
|
20240614,175200,50794205,1066,1066,1066,1066,0
|
|
20240614,175100,50794205,1066,1066,1066,1066,0
|
|
20240614,175000,50794205,1066,1066,1066,1066,0
|
|
20240614,174900,50794205,1066,1066,1066,1066,0
|
|
20240614,174800,50794205,1066,1066,1066,1066,0
|
|
20240614,174700,50794205,1066,1066,1066,1066,0
|
|
20240614,174600,50794205,1066,1066,1066,1066,0
|
|
20240614,174500,50794205,1066,1066,1066,1066,0
|
|
20240614,174400,50794205,1066,1066,1066,1066,0
|
|
20240614,174300,50794205,1066,1066,1066,1066,0
|
|
20240614,174200,50794205,1066,1066,1066,1066,0
|
|
20240614,174100,50794205,1066,1066,1066,1066,0
|
|
20240614,174000,50794205,1066,1066,1066,1066,0
|
|
20240614,173900,50794205,1066,1066,1066,1066,0
|
|
20240614,173800,50794205,1066,1066,1066,1066,0
|
|
20240614,173700,50794205,1066,1066,1066,1066,0
|
|
20240614,173600,50794205,1066,1066,1066,1066,0
|
|
20240614,173500,50794205,1066,1066,1066,1066,0
|
|
20240614,173400,50794205,1066,1066,1066,1066,0
|
|
20240614,173300,50794205,1066,1066,1066,1066,0
|
|
20240614,173200,50794205,1066,1066,1066,1066,0
|
|
20240614,173100,50794205,1066,1066,1066,1066,0
|
|
20240614,173000,50794205,1066,1066,1066,1066,0
|
|
20240614,172900,50794205,1066,1066,1066,1066,0
|
|
20240614,172800,50794205,1066,1066,1066,1066,0
|
|
20240614,172700,50794205,1066,1066,1066,1066,0
|
|
20240614,172600,50794205,1066,1066,1066,1066,0
|
|
20240614,172500,50794205,1066,1066,1066,1066,600
|
|
20240614,172400,50794205,1066,1066,1066,1066,0
|
|
20240614,172300,50794205,1066,1066,1066,1066,0
|
|
20240614,172200,50794205,1066,1066,1066,1066,0
|
|
20240614,172100,50794205,1066,1066,1066,1066,0
|
|
20240614,172000,50794205,1066,1066,1066,1066,0
|
|
20240614,171900,50794205,1066,1066,1066,1066,0
|
|
20240614,171800,50794205,1066,1066,1066,1066,0
|
|
20240614,171700,50794205,1066,1066,1066,1066,0
|
|
20240614,171600,50794205,1066,1066,1066,1066,0
|
|
20240614,171500,50794205,1066,1066,1066,1066,0
|
|
20240614,171400,50794205,1066,1066,1066,1066,0
|
|
20240614,171300,50794205,1066,1066,1066,1066,0
|
|
20240614,171200,50794205,1066,1066,1066,1066,0
|
|
20240614,171100,50794205,1066,1066,1066,1066,0
|
|
20240614,171000,50794205,1066,1066,1066,1066,0
|
|
20240614,170900,50794205,1066,1066,1066,1066,0
|
|
20240614,170800,50794205,1066,1066,1066,1066,0
|
|
20240614,170700,50794205,1066,1066,1066,1066,0
|
|
20240614,170600,50794205,1066,1066,1066,1066,0
|
|
20240614,170500,50794205,1066,1066,1066,1066,0
|
|
20240614,170400,50794205,1066,1066,1066,1066,0
|
|
20240614,170300,50794205,1066,1066,1066,1066,0
|
|
20240614,170200,50794205,1066,1066,1066,1066,0
|
|
20240614,170100,50794205,1066,1066,1066,1066,0
|
|
20240614,170000,50794205,1066,1066,1066,1066,0
|
|
20240614,165900,50794205,1066,1066,1066,1066,0
|
|
20240614,165800,50794205,1066,1066,1066,1066,0
|
|
20240614,165700,50794205,1066,1066,1066,1066,0
|
|
20240614,165600,50794205,1066,1066,1066,1066,0
|
|
20240614,165500,50794205,1066,1066,1066,1066,600
|
|
20240614,165400,50794205,1066,1066,1066,1066,0
|
|
20240614,165300,50794205,1066,1066,1066,1066,0
|
|
20240614,165200,50794205,1066,1066,1066,1066,0
|
|
20240614,165100,50794205,1066,1066,1066,1066,0
|
|
20240614,165000,50794205,1066,1066,1066,1066,0
|
|
20240614,164900,50794205,1066,1066,1066,1066,0
|
|
20240614,164800,50794205,1066,1066,1066,1066,0
|
|
20240614,164700,50794205,1066,1066,1066,1066,0
|
|
20240614,164600,50794205,1066,1066,1066,1066,0
|
|
20240614,164500,50794205,1066,1066,1066,1066,0
|
|
20240614,164400,50794205,1066,1066,1066,1066,0
|
|
20240614,164300,50794205,1066,1066,1066,1066,0
|
|
20240614,164200,50794205,1066,1066,1066,1066,0
|
|
20240614,164100,50794205,1066,1066,1066,1066,0
|
|
20240614,164000,50794205,1066,1066,1066,1066,0
|
|
20240614,163900,50794205,1066,1066,1066,1066,0
|
|
20240614,163800,50794205,1066,1066,1066,1066,0
|
|
20240614,163700,50794205,1066,1066,1066,1066,0
|
|
20240614,163600,50794205,1066,1066,1066,1066,0
|
|
20240614,163500,50794205,1066,1066,1066,1066,0
|
|
20240614,163400,50794205,1066,1066,1066,1066,0
|
|
20240614,163300,50794205,1066,1066,1066,1066,0
|
|
20240614,163200,50794205,1066,1066,1066,1066,0
|
|
20240614,163100,50794205,1066,1066,1066,1066,0
|
|
20240614,163000,50794205,1066,1066,1066,1066,0
|
|
20240614,162900,50794205,1066,1066,1066,1066,0
|
|
20240614,162800,50794205,1066,1066,1066,1066,0
|
|
20240614,162700,50794205,1066,1066,1066,1066,0
|
|
20240614,162600,50794205,1066,1066,1066,1066,0
|
|
20240614,162500,50794205,1066,1066,1066,1066,600
|
|
20240614,162400,50794205,1066,1066,1066,1066,0
|
|
20240614,162300,50794205,1066,1066,1066,1066,0
|
|
20240614,162200,50794205,1066,1066,1066,1066,0
|
|
20240614,162100,50794205,1066,1066,1066,1066,0
|
|
20240614,162000,50794205,1066,1066,1066,1066,0
|
|
20240614,161900,50794205,1066,1066,1066,1066,0
|
|
20240614,161800,50794205,1066,1066,1066,1066,0
|
|
20240614,161700,50794205,1066,1066,1066,1066,0
|
|
20240614,161600,50794205,1066,1066,1066,1066,0
|
|
20240614,161500,50794205,1066,1066,1066,1066,0
|
|
20240614,161400,50794205,1066,1066,1066,1066,0
|
|
20240614,161300,50794205,1066,1066,1066,1066,0
|
|
20240614,161200,50794205,1066,1066,1066,1066,0
|
|
20240614,161100,50794205,1066,1066,1066,1066,0
|
|
20240614,161000,50794205,1066,1066,1066,1066,0
|
|
20240614,160900,50794205,1066,1066,1066,1066,0
|
|
20240614,160800,50794205,1066,1066,1066,1066,0
|
|
20240614,160700,50794205,1066,1066,1066,1066,0
|
|
20240614,160600,50794205,1066,1066,1066,1066,0
|
|
20240614,160500,50794205,1066,1066,1066,1066,0
|
|
20240614,160400,50794205,1066,1066,1066,1066,0
|
|
20240614,160300,50794205,1066,1066,1066,1066,0
|
|
20240614,160200,50794205,1066,1066,1066,1066,0
|
|
20240614,160100,50794205,1066,1066,1066,1066,0
|
|
20240614,160000,50794205,1066,1066,1066,1066,0
|
|
20240614,155900,50794205,1066,1066,1066,1066,0
|
|
20240614,155800,50794205,1066,1066,1066,1066,0
|
|
20240614,155700,50794205,1066,1066,1066,1066,0
|
|
20240614,155600,50794205,1066,1066,1066,1066,0
|
|
20240614,155500,50794205,1066,1066,1066,1066,600
|
|
20240614,155400,50794205,1066,1066,1066,1066,0
|
|
20240614,155300,50794205,1066,1066,1066,1066,0
|
|
20240614,155200,50794205,1066,1066,1066,1066,0
|
|
20240614,155100,50794205,1066,1066,1066,1066,0
|
|
20240614,155000,50794205,1066,1066,1066,1066,0
|
|
20240614,154900,50794205,1066,1066,1066,1066,0
|
|
20240614,154800,50794205,1066,1066,1066,1066,0
|
|
20240614,154700,50794205,1066,1066,1066,1066,0
|
|
20240614,154600,50794205,1066,1066,1066,1066,0
|
|
20240614,154500,50794205,1066,1066,1066,1066,0
|
|
20240614,154400,50794205,1066,1066,1066,1066,0
|
|
20240614,154300,50794205,1066,1066,1066,1066,0
|
|
20240614,154200,50794205,1066,1066,1066,1066,0
|
|
20240614,154100,50794205,1066,1066,1066,1066,0
|
|
20240614,154000,50794205,1066,1066,1066,1066,0
|
|
20240614,153900,50794205,1066,1066,1066,1066,0
|
|
20240614,153800,50794205,1066,1066,1066,1066,0
|
|
20240614,153700,50794205,1066,1066,1066,1066,0
|
|
20240614,153600,50794205,1066,1066,1066,1066,0
|
|
20240614,153500,50794205,1066,1066,1066,1066,0
|
|
20240614,153400,50794205,1066,1066,1066,1066,0
|
|
20240614,153300,50794205,1066,1066,1066,1066,0
|
|
20240614,153200,50794205,1066,1066,1066,1066,0
|
|
20240614,153100,50794205,1066,1066,1066,1066,0
|
|
20240614,153000,50794205,1066,1066,1066,1066,600
|
|
20240614,152900,50154605,1065,1065,1065,1065,0
|
|
20240614,152800,50154605,1065,1065,1065,1065,0
|
|
20240614,152700,50154605,1065,1065,1065,1065,0
|
|
20240614,152600,50154605,1065,1065,1065,1065,0
|
|
20240614,152500,50154605,1065,1065,1065,1065,0
|
|
20240614,152400,50154605,1065,1065,1065,1065,0
|
|
20240614,152300,50154605,1065,1065,1065,1065,0
|
|
20240614,152200,50154605,1065,1065,1065,1065,0
|
|
20240614,152100,50154605,1065,1065,1065,1065,0
|
|
20240614,152000,50154605,1065,1065,1065,1065,0
|
|
20240614,151900,50154605,1065,1065,1065,1065,0
|
|
20240614,151800,50154605,1065,1065,1065,1065,12
|
|
20240614,151700,50141825,1066,1066,1066,1066,0
|
|
20240614,151600,50141825,1066,1066,1066,1066,0
|
|
20240614,151500,50141825,1066,1066,1066,1066,0
|
|
20240614,151400,50141825,1066,1066,1066,1066,0
|
|
20240614,151300,50141825,1066,1066,1066,1066,0
|
|
20240614,151200,50141825,1066,1066,1066,1066,0
|
|
20240614,151100,50141825,1066,1066,1066,1066,1
|
|
20240614,151000,50140759,1065,1065,1065,1065,170
|
|
20240614,150900,49959709,1065,1065,1065,1065,500
|
|
20240614,150800,49427209,1061,1061,1061,1061,0
|
|
20240614,150700,49427209,1061,1061,1061,1061,0
|
|
20240614,150600,49427209,1061,1065,1065,1061,7
|
|
20240614,150500,49419778,1061,1061,1061,1061,0
|
|
20240614,150400,49419778,1061,1061,1061,1061,36
|
|
20240614,150300,49381582,1065,1065,1065,1065,0
|
|
20240614,150200,49381582,1065,1065,1065,1065,0
|
|
20240614,150100,49381582,1065,1065,1065,1065,0
|
|
20240614,150000,49381582,1065,1065,1065,1065,1
|
|
20240614,145900,49380517,1062,1062,1062,1062,2
|
|
20240614,145800,49378393,1065,1065,1065,1065,0
|
|
20240614,145700,49378393,1065,1065,1065,1065,0
|
|
20240614,145600,49378393,1065,1065,1065,1065,0
|
|
20240614,145500,49378393,1065,1065,1065,1065,0
|
|
20240614,145400,49378393,1065,1065,1065,1065,0
|
|
20240614,145300,49378393,1065,1065,1065,1065,0
|
|
20240614,145200,49378393,1065,1065,1065,1065,0
|
|
20240614,145100,49378393,1065,1065,1065,1065,0
|
|
20240614,145000,49378393,1065,1065,1065,1065,0
|
|
20240614,144900,49378393,1065,1065,1065,1065,0
|
|
20240614,144800,49378393,1065,1065,1065,1065,20
|
|
20240614,144700,49357093,1066,1066,1066,1066,0
|
|
20240614,144600,49357093,1066,1066,1066,1066,0
|
|
20240614,144500,49357093,1066,1066,1066,1066,0
|
|
20240614,144400,49357093,1066,1066,1066,1066,0
|
|
20240614,144300,49357093,1066,1066,1066,1066,0
|
|
20240614,144200,49357093,1066,1066,1066,1066,0
|
|
20240614,144100,49357093,1066,1066,1066,1066,0
|
|
20240614,144000,49357093,1066,1066,1066,1066,0
|
|
20240614,143900,49357093,1066,1057,1066,1057,20
|
|
20240614,143800,49335816,1065,1065,1065,1065,0
|
|
20240614,143700,49335816,1065,1065,1065,1065,4
|
|
20240614,143600,49331556,1066,1064,1066,1064,101
|
|
20240614,143500,49224011,1064,1064,1064,1064,1
|
|
20240614,143400,49222947,1064,1064,1064,1064,0
|
|
20240614,143300,49222947,1064,1064,1064,1064,1
|
|
20240614,143200,49221883,1067,1067,1067,1067,0
|
|
20240614,143100,49221883,1067,1067,1067,1067,0
|
|
20240614,143000,49221883,1067,1067,1067,1067,0
|
|
20240614,142900,49221883,1067,1067,1067,1067,0
|
|
20240614,142800,49221883,1067,1067,1067,1067,0
|
|
20240614,142700,49221883,1067,1067,1067,1067,0
|
|
20240614,142600,49221883,1067,1063,1067,1055,2002
|
|
20240614,142500,47106183,1069,1069,1069,1069,0
|
|
20240614,142400,47106183,1069,1069,1069,1069,1
|
|
20240614,142300,47105114,1063,1063,1063,1063,1
|
|
20240614,142200,47104051,1070,1070,1070,1070,0
|
|
20240614,142100,47104051,1070,1070,1070,1070,0
|
|
20240614,142000,47104051,1070,1070,1070,1070,0
|
|
20240614,141900,47104051,1070,1070,1070,1070,0
|
|
20240614,141800,47104051,1070,1070,1070,1070,0
|
|
20240614,141700,47104051,1070,1070,1070,1070,0
|
|
20240614,141600,47104051,1070,1070,1070,1070,0
|
|
20240614,141500,47104051,1070,1070,1070,1070,0
|
|
20240614,141400,47104051,1070,1070,1070,1070,0
|
|
20240614,141300,47104051,1070,1070,1070,1070,0
|
|
20240614,141200,47104051,1070,1070,1070,1070,0
|
|
20240614,141100,47104051,1070,1070,1070,1070,0
|
|
20240614,141000,47104051,1070,1070,1070,1070,0
|
|
20240614,140900,47104051,1070,1070,1070,1070,0
|
|
20240614,140800,47104051,1070,1070,1070,1070,0
|
|
20240614,140700,47104051,1070,1070,1070,1070,0
|
|
20240614,140600,47104051,1070,1070,1070,1070,0
|
|
20240614,140500,47104051,1070,1070,1070,1070,0
|
|
20240614,140400,47104051,1070,1070,1070,1070,0
|
|
20240614,140300,47104051,1070,1070,1070,1070,0
|
|
20240614,140200,47104051,1070,1070,1070,1070,0
|
|
20240614,140100,47104051,1070,1070,1070,1070,0
|
|
20240614,140000,47104051,1070,1070,1070,1070,0
|
|
20240614,135900,47104051,1070,1070,1070,1070,0
|
|
20240614,135800,47104051,1070,1070,1070,1070,0
|
|
20240614,135700,47104051,1070,1070,1070,1070,0
|
|
20240614,135600,47104051,1070,1070,1070,1070,0
|
|
20240614,135500,47104051,1070,1070,1070,1070,0
|
|
20240614,135400,47104051,1070,1070,1070,1070,0
|
|
20240614,135300,47104051,1070,1070,1070,1070,0
|
|
20240614,135200,47104051,1070,1070,1070,1070,0
|
|
20240614,135100,47104051,1070,1070,1070,1070,0
|
|
20240614,135000,47104051,1070,1070,1070,1070,0
|
|
20240614,134900,47104051,1070,1070,1070,1070,0
|
|
20240614,134800,47104051,1070,1070,1070,1070,0
|
|
20240614,134700,47104051,1070,1070,1070,1070,0
|
|
20240614,134600,47104051,1070,1070,1070,1070,0
|
|
20240614,134500,47104051,1070,1070,1070,1070,0
|
|
20240614,134400,47104051,1070,1070,1070,1070,46
|
|
20240614,134300,47054831,1071,1071,1071,1071,0
|
|
20240614,134200,47054831,1071,1071,1071,1071,0
|
|
20240614,134100,47054831,1071,1071,1071,1071,0
|
|
20240614,134000,47054831,1071,1071,1071,1071,0
|
|
20240614,133900,47054831,1071,1071,1071,1071,0
|
|
20240614,133800,47054831,1071,1071,1071,1071,0
|
|
20240614,133700,47054831,1071,1071,1071,1071,0
|
|
20240614,133600,47054831,1071,1071,1071,1071,0
|
|
20240614,133500,47054831,1071,1071,1071,1071,0
|
|
20240614,133400,47054831,1071,1071,1071,1071,1
|
|
20240614,133300,47053760,1072,1072,1072,1072,0
|
|
20240614,133200,47053760,1072,1064,1072,1064,5
|
|
20240614,133100,47048432,1065,1065,1065,1065,0
|
|
20240614,133000,47048432,1065,1065,1065,1065,0
|
|
20240614,132900,47048432,1065,1065,1065,1065,0
|
|
20240614,132800,47048432,1065,1065,1065,1065,0
|
|
20240614,132700,47048432,1065,1065,1065,1065,0
|
|
20240614,132600,47048432,1065,1065,1065,1065,0
|
|
20240614,132500,47048432,1065,1065,1065,1065,0
|
|
20240614,132400,47048432,1065,1065,1065,1065,1
|
|
20240614,132300,47047367,1066,1066,1066,1066,0
|
|
20240614,132200,47047367,1066,1066,1066,1066,445
|
|
20240614,132100,46572997,1067,1067,1067,1067,111
|
|
20240614,132000,46454560,1072,1072,1072,1072,0
|
|
20240614,131900,46454560,1072,1072,1072,1072,0
|
|
20240614,131800,46454560,1072,1072,1072,1072,0
|
|
20240614,131700,46454560,1072,1072,1072,1072,0
|
|
20240614,131600,46454560,1072,1072,1072,1072,0
|
|
20240614,131500,46454560,1072,1072,1072,1072,9
|
|
20240614,131400,46444912,1072,1072,1072,1072,0
|
|
20240614,131300,46444912,1072,1072,1072,1072,0
|
|
20240614,131200,46444912,1072,1072,1072,1072,0
|
|
20240614,131100,46444912,1072,1072,1072,1072,0
|
|
20240614,131000,46444912,1072,1072,1072,1072,0
|
|
20240614,130900,46444912,1072,1072,1072,1072,0
|
|
20240614,130800,46444912,1072,1072,1072,1072,0
|
|
20240614,130700,46444912,1072,1072,1072,1072,0
|
|
20240614,130600,46444912,1072,1072,1072,1072,0
|
|
20240614,130500,46444912,1072,1072,1072,1072,0
|
|
20240614,130400,46444912,1072,1072,1072,1072,0
|
|
20240614,130300,46444912,1072,1072,1072,1072,0
|
|
20240614,130200,46444912,1072,1072,1072,1072,0
|
|
20240614,130100,46444912,1072,1072,1072,1072,0
|
|
20240614,130000,46444912,1072,1072,1072,1072,0
|
|
20240614,125900,46444912,1072,1072,1072,1072,0
|
|
20240614,125800,46444912,1072,1072,1072,1072,0
|
|
20240614,125700,46444912,1072,1072,1072,1072,3727
|
|
20240614,125600,42449568,1072,1071,1073,1071,2355
|
|
20240614,125500,39926373,1071,1071,1071,1071,20
|
|
20240614,125400,39904953,1071,1071,1071,1071,30
|
|
20240614,125300,39872823,1073,1073,1073,1073,0
|
|
20240614,125200,39872823,1073,1073,1073,1073,0
|
|
20240614,125100,39872823,1073,1073,1073,1073,0
|
|
20240614,125000,39872823,1073,1073,1073,1073,0
|
|
20240614,124900,39872823,1073,1073,1073,1073,0
|
|
20240614,124800,39872823,1073,1073,1073,1073,0
|
|
20240614,124700,39872823,1073,1073,1073,1073,0
|
|
20240614,124600,39872823,1073,1073,1073,1073,0
|
|
20240614,124500,39872823,1073,1073,1073,1073,0
|
|
20240614,124400,39872823,1073,1073,1073,1073,0
|
|
20240614,124300,39872823,1073,1073,1073,1073,0
|
|
20240614,124200,39872823,1073,1073,1073,1073,0
|
|
20240614,124100,39872823,1073,1073,1073,1073,0
|
|
20240614,124000,39872823,1073,1073,1073,1073,18
|
|
20240614,123900,39853509,1066,1066,1066,1066,58
|
|
20240614,123800,39791681,1066,1066,1066,1066,0
|
|
20240614,123700,39791681,1066,1066,1066,1066,0
|
|
20240614,123600,39791681,1066,1066,1066,1066,0
|
|
20240614,123500,39791681,1066,1066,1066,1066,0
|
|
20240614,123400,39791681,1066,1066,1066,1066,0
|
|
20240614,123300,39791681,1066,1066,1066,1066,0
|
|
20240614,123200,39791681,1066,1066,1066,1066,0
|
|
20240614,123100,39791681,1066,1066,1066,1066,0
|
|
20240614,123000,39791681,1066,1066,1066,1066,0
|
|
20240614,122900,39791681,1066,1066,1066,1066,0
|
|
20240614,122800,39791681,1066,1066,1066,1066,0
|
|
20240614,122700,39791681,1066,1065,1066,1065,320
|
|
20240614,122600,39450562,1060,1060,1060,1060,0
|
|
20240614,122500,39450562,1060,1060,1060,1060,0
|
|
20240614,122400,39450562,1060,1061,1061,1060,45
|
|
20240614,122300,39402859,1060,1060,1060,1060,0
|
|
20240614,122200,39402859,1060,1060,1060,1060,0
|
|
20240614,122100,39402859,1060,1060,1060,1060,0
|
|
20240614,122000,39402859,1060,1060,1060,1060,0
|
|
20240614,121900,39402859,1060,1060,1060,1060,0
|
|
20240614,121800,39402859,1060,1060,1060,1060,0
|
|
20240614,121700,39402859,1060,1060,1060,1060,0
|
|
20240614,121600,39402859,1060,1060,1060,1060,0
|
|
20240614,121500,39402859,1060,1060,1060,1060,0
|
|
20240614,121400,39402859,1060,1060,1060,1060,1
|
|
20240614,121300,39401799,1060,1060,1060,1060,0
|
|
20240614,121200,39401799,1060,1060,1060,1060,0
|
|
20240614,121100,39401799,1060,1060,1060,1060,0
|
|
20240614,121000,39401799,1060,1060,1060,1060,0
|
|
20240614,120900,39401799,1060,1060,1060,1060,0
|
|
20240614,120800,39401799,1060,1060,1060,1060,0
|
|
20240614,120700,39401799,1060,1060,1060,1060,0
|
|
20240614,120600,39401799,1060,1060,1060,1060,0
|
|
20240614,120500,39401799,1060,1060,1060,1060,0
|
|
20240614,120400,39401799,1060,1060,1060,1060,0
|
|
20240614,120300,39401799,1060,1060,1060,1060,1
|
|
20240614,120200,39400739,1060,1060,1060,1060,0
|
|
20240614,120100,39400739,1060,1060,1060,1060,0
|
|
20240614,120000,39400739,1060,1060,1060,1060,0
|
|
20240614,115900,39400739,1060,1060,1060,1060,0
|
|
20240614,115800,39400739,1060,1060,1060,1060,0
|
|
20240614,115700,39400739,1060,1060,1060,1060,0
|
|
20240614,115600,39400739,1060,1060,1060,1060,0
|
|
20240614,115500,39400739,1060,1060,1060,1060,0
|
|
20240614,115400,39400739,1060,1060,1060,1060,1000
|
|
20240614,115300,38340739,1065,1065,1065,1065,0
|
|
20240614,115200,38340739,1065,1065,1065,1065,0
|
|
20240614,115100,38340739,1065,1065,1065,1065,0
|
|
20240614,115000,38340739,1065,1065,1065,1065,0
|
|
20240614,114900,38340739,1065,1065,1065,1065,0
|
|
20240614,114800,38340739,1065,1065,1065,1065,0
|
|
20240614,114700,38340739,1065,1065,1065,1065,0
|
|
20240614,114600,38340739,1065,1065,1065,1065,0
|
|
20240614,114500,38340739,1065,1065,1065,1065,0
|
|
20240614,114400,38340739,1065,1065,1065,1065,0
|
|
20240614,114300,38340739,1065,1065,1065,1065,0
|
|
20240614,114200,38340739,1065,1065,1065,1065,0
|
|
20240614,114100,38340739,1065,1065,1065,1065,0
|
|
20240614,114000,38340739,1065,1065,1065,1065,0
|
|
20240614,113900,38340739,1065,1065,1065,1065,0
|
|
20240614,113800,38340739,1065,1065,1065,1065,0
|
|
20240614,113700,38340739,1065,1065,1065,1065,0
|
|
20240614,113600,38340739,1065,1065,1065,1065,0
|
|
20240614,113500,38340739,1065,1065,1065,1065,0
|
|
20240614,113400,38340739,1065,1065,1065,1065,0
|
|
20240614,113300,38340739,1065,1065,1065,1065,0
|
|
20240614,113200,38340739,1065,1065,1065,1065,0
|
|
20240614,113100,38340739,1065,1065,1065,1065,0
|
|
20240614,113000,38340739,1065,1065,1065,1065,1
|
|
20240614,112900,38339674,1058,1058,1058,1058,0
|
|
20240614,112800,38339674,1058,1058,1058,1058,0
|
|
20240614,112700,38339674,1058,1058,1058,1058,51
|
|
20240614,112600,38285716,1058,1058,1058,1058,134
|
|
20240614,112500,38143944,1058,1057,1058,1057,551
|
|
20240614,112400,37561472,1057,1057,1057,1057,52
|
|
20240614,112300,37506508,1057,1057,1057,1057,0
|
|
20240614,112200,37506508,1057,1057,1057,1057,12
|
|
20240614,112100,37493824,1057,1057,1057,1057,0
|
|
20240614,112000,37493824,1057,1057,1057,1057,100
|
|
20240614,111900,37388124,1057,1057,1057,1057,0
|
|
20240614,111800,37388124,1057,1057,1057,1057,2
|
|
20240614,111700,37386010,1057,1057,1057,1057,1
|
|
20240614,111600,37384953,1057,1057,1057,1057,0
|
|
20240614,111500,37384953,1057,1057,1057,1057,0
|
|
20240614,111400,37384953,1057,1057,1057,1057,0
|
|
20240614,111300,37384953,1057,1057,1057,1057,116
|
|
20240614,111200,37262341,1058,1058,1058,1058,1
|
|
20240614,111100,37261283,1057,1057,1057,1057,0
|
|
20240614,111000,37261283,1057,1057,1057,1057,0
|
|
20240614,110900,37261283,1057,1057,1057,1057,0
|
|
20240614,110800,37261283,1057,1057,1057,1057,0
|
|
20240614,110700,37261283,1057,1057,1057,1057,37
|
|
20240614,110600,37222174,1058,1058,1058,1058,0
|
|
20240614,110500,37222174,1058,1058,1058,1058,0
|
|
20240614,110400,37222174,1058,1058,1058,1058,0
|
|
20240614,110300,37222174,1058,1058,1058,1058,0
|
|
20240614,110200,37222174,1058,1058,1058,1058,0
|
|
20240614,110100,37222174,1058,1058,1058,1058,0
|
|
20240614,110000,37222174,1058,1058,1058,1058,4
|
|
20240614,105900,37217942,1057,1057,1057,1057,0
|
|
20240614,105800,37217942,1057,1057,1057,1057,0
|
|
20240614,105700,37217942,1057,1057,1057,1057,0
|
|
20240614,105600,37217942,1057,1057,1057,1057,0
|
|
20240614,105500,37217942,1057,1057,1057,1057,0
|
|
20240614,105400,37217942,1057,1057,1057,1057,0
|
|
20240614,105300,37217942,1057,1057,1057,1057,0
|
|
20240614,105200,37217942,1057,1057,1057,1057,4
|
|
20240614,105100,37213714,1058,1058,1058,1058,0
|
|
20240614,105000,37213714,1058,1058,1058,1058,0
|
|
20240614,104900,37213714,1058,1058,1058,1058,0
|
|
20240614,104800,37213714,1058,1058,1058,1058,0
|
|
20240614,104700,37213714,1058,1058,1058,1058,0
|
|
20240614,104600,37213714,1058,1058,1058,1058,0
|
|
20240614,104500,37213714,1058,1058,1058,1058,0
|
|
20240614,104400,37213714,1058,1058,1058,1058,11
|
|
20240614,104300,37202076,1058,1058,1058,1058,0
|
|
20240614,104200,37202076,1058,1058,1058,1058,0
|
|
20240614,104100,37202076,1058,1058,1058,1058,0
|
|
20240614,104000,37202076,1058,1058,1058,1058,0
|
|
20240614,103900,37202076,1058,1058,1058,1058,0
|
|
20240614,103800,37202076,1058,1058,1058,1058,1500
|
|
20240614,103700,35615076,1058,1058,1058,1058,0
|
|
20240614,103600,35615076,1058,1058,1058,1058,0
|
|
20240614,103500,35615076,1058,1058,1058,1058,129
|
|
20240614,103400,35478594,1051,1051,1051,1051,0
|
|
20240614,103300,35478594,1051,1051,1051,1051,0
|
|
20240614,103200,35478594,1051,1051,1051,1051,0
|
|
20240614,103100,35478594,1051,1051,1051,1051,6
|
|
20240614,103000,35472288,1066,1066,1066,1066,0
|
|
20240614,102900,35472288,1066,1066,1066,1066,0
|
|
20240614,102800,35472288,1066,1066,1066,1066,0
|
|
20240614,102700,35472288,1066,1066,1066,1066,0
|
|
20240614,102600,35472288,1066,1066,1066,1066,2
|
|
20240614,102500,35470156,1050,1050,1050,1050,0
|
|
20240614,102400,35470156,1050,1050,1050,1050,0
|
|
20240614,102300,35470156,1050,1050,1050,1050,7525
|
|
20240614,102200,27568906,1049,1049,1049,1049,0
|
|
20240614,102100,27568906,1049,1049,1049,1049,0
|
|
20240614,102000,27568906,1049,1049,1049,1049,0
|
|
20240614,101900,27568906,1049,1049,1049,1049,20
|
|
20240614,101800,27547926,1059,1059,1059,1059,0
|
|
20240614,101700,27547926,1059,1059,1059,1059,0
|
|
20240614,101600,27547926,1059,1059,1059,1059,198
|
|
20240614,101500,27338244,1059,1055,1059,1055,2823
|
|
20240614,101400,24350868,1058,1058,1058,1058,0
|
|
20240614,101300,24350868,1058,1058,1058,1058,0
|
|
20240614,101200,24350868,1058,1059,1059,1058,1244
|
|
20240614,101100,23034666,1058,1058,1058,1058,306
|
|
20240614,101000,22710918,1058,1058,1058,1058,0
|
|
20240614,100900,22710918,1058,1058,1058,1058,1
|
|
20240614,100800,22709860,1048,1048,1048,1048,0
|
|
20240614,100700,22709860,1048,1048,1048,1048,0
|
|
20240614,100600,22709860,1048,1049,1049,1048,1008
|
|
20240614,100500,21653467,1049,1050,1050,1049,2000
|
|
20240614,100400,19554967,1058,1058,1058,1058,0
|
|
20240614,100300,19554967,1058,1058,1058,1058,0
|
|
20240614,100200,19554967,1058,1058,1058,1058,0
|
|
20240614,100100,19554967,1058,1058,1058,1058,0
|
|
20240614,100000,19554967,1058,1058,1058,1058,0
|
|
20240614,095900,19554967,1058,1058,1058,1058,1
|
|
20240614,095800,19553909,1049,1049,1049,1049,502
|
|
20240614,095700,19027311,1051,1051,1051,1051,498
|
|
20240614,095600,18503913,1051,1051,1051,1051,0
|
|
20240614,095500,18503913,1051,1051,1051,1051,0
|
|
20240614,095400,18503913,1051,1052,1052,1051,1000
|
|
20240614,095300,17452747,1058,1058,1058,1058,0
|
|
20240614,095200,17452747,1058,1058,1058,1058,1
|
|
20240614,095100,17451689,1050,1050,1050,1050,0
|
|
20240614,095000,17451689,1050,1051,1051,1050,1500
|
|
20240614,094900,15876659,1050,1050,1050,1050,0
|
|
20240614,094800,15876659,1050,1055,1055,1050,1723
|
|
20240614,094700,14065287,1063,1063,1063,1063,0
|
|
20240614,094600,14065287,1063,1063,1063,1063,0
|
|
20240614,094500,14065287,1063,1063,1063,1063,0
|
|
20240614,094400,14065287,1063,1063,1063,1063,0
|
|
20240614,094300,14065287,1063,1063,1063,1063,1
|
|
20240614,094200,14064224,1067,1067,1067,1067,50
|
|
20240614,094100,14010874,1067,1067,1067,1067,2
|
|
20240614,094000,14008740,1067,1067,1067,1067,0
|
|
20240614,093900,14008740,1067,1067,1067,1067,181
|
|
20240614,093800,13815613,1067,1067,1067,1067,10
|
|
20240614,093700,13804943,1068,1068,1068,1068,0
|
|
20240614,093600,13804943,1068,1068,1068,1068,10
|
|
20240614,093500,13794263,1068,1068,1068,1068,2
|
|
20240614,093400,13792127,1073,1073,1073,1073,0
|
|
20240614,093300,13792127,1073,1073,1073,1073,0
|
|
20240614,093200,13792127,1073,1073,1073,1073,0
|
|
20240614,093100,13792127,1073,1073,1073,1073,0
|
|
20240614,093000,13792127,1073,1073,1073,1073,0
|
|
20240614,092900,13792127,1073,1062,1073,1061,1008
|
|
20240614,092800,12713577,1075,1063,1075,1063,211
|
|
20240614,092700,12489272,1075,1075,1075,1075,0
|
|
20240614,092600,12489272,1075,1075,1075,1075,0
|
|
20240614,092500,12489272,1075,1075,1075,1075,0
|
|
20240614,092400,12489272,1075,1065,1075,1065,51
|
|
20240614,092300,12434947,1061,1072,1072,1061,1296
|
|
20240614,092200,11048143,1072,1074,1078,1072,7184
|
|
20240614,092100,3346225,1072,1072,1072,1072,0
|
|
20240614,092000,3346225,1072,1072,1072,1072,0
|
|
20240614,091900,3346225,1072,1072,1072,1072,107
|
|
20240614,091800,3231521,1072,1070,1072,1070,1000
|
|
20240614,091700,2160535,1070,1070,1070,1070,0
|
|
20240614,091600,2160535,1070,1070,1070,1070,0
|
|
20240614,091500,2160535,1070,1070,1070,1070,2
|
|
20240614,091400,2158395,1050,1050,1050,1050,0
|
|
20240614,091300,2158395,1050,1056,1056,1050,558
|
|
20240614,091200,1570845,1060,1071,1071,1060,808
|
|
20240614,091100,711522,1090,1090,1090,1090,0
|
|
20240614,091000,711522,1090,1090,1090,1090,66
|
|
20240614,090900,639582,1071,1090,1090,1071,2
|
|
20240614,090800,637421,1080,1081,1081,1080,500
|
|
20240614,090700,97369,1110,1110,1110,1110,0
|
|
20240614,090600,97369,1110,1110,1110,1110,0
|
|
20240614,090500,97369,1110,1110,1110,1110,0
|
|
20240614,090400,97369,1110,1110,1110,1110,0
|
|
20240614,090300,97369,1110,1110,1110,1110,0
|
|
20240614,090200,97369,1110,1110,1110,1110,0
|
|
20240614,090100,97369,1110,1110,1110,1110,76
|
|
20240614,090000,13009,1129,1080,1129,1080,12
|