660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195700,116338156,1821,1821,1821,1821,929
|
|
20240613,195600,116338156,1821,1821,1821,1821,0
|
|
20240613,195500,116338156,1821,1821,1821,1821,0
|
|
20240613,195400,116338156,1821,1821,1821,1821,0
|
|
20240613,195300,116338156,1821,1821,1821,1821,0
|
|
20240613,195200,116338156,1821,1821,1821,1821,0
|
|
20240613,195100,116338156,1821,1821,1821,1821,0
|
|
20240613,195000,116338156,1821,1821,1821,1821,0
|
|
20240613,194900,116338156,1821,1821,1821,1821,0
|
|
20240613,194800,116338156,1821,1821,1821,1821,0
|
|
20240613,194700,116338156,1821,1821,1821,1821,0
|
|
20240613,194600,116338156,1821,1821,1821,1821,0
|
|
20240613,194500,116338156,1821,1821,1821,1821,0
|
|
20240613,194400,116338156,1821,1821,1821,1821,0
|
|
20240613,194300,116338156,1821,1821,1821,1821,0
|
|
20240613,194200,116338156,1821,1821,1821,1821,0
|
|
20240613,194100,116338156,1821,1821,1821,1821,0
|
|
20240613,194000,116338156,1821,1821,1821,1821,0
|
|
20240613,193900,116338156,1821,1821,1821,1821,0
|
|
20240613,193800,116338156,1821,1821,1821,1821,0
|
|
20240613,193700,116338156,1821,1821,1821,1821,0
|
|
20240613,193600,116338156,1821,1821,1821,1821,0
|
|
20240613,193500,116338156,1821,1821,1821,1821,0
|
|
20240613,193400,116338156,1821,1821,1821,1821,0
|
|
20240613,193300,116338156,1821,1821,1821,1821,0
|
|
20240613,193200,116338156,1821,1821,1821,1821,0
|
|
20240613,193100,116338156,1821,1821,1821,1821,0
|
|
20240613,193000,116338156,1821,1821,1821,1821,0
|
|
20240613,192900,116338156,1821,1821,1821,1821,0
|
|
20240613,192800,116338156,1821,1821,1821,1821,0
|
|
20240613,192700,116338156,1821,1821,1821,1821,929
|
|
20240613,192600,116338156,1821,1821,1821,1821,0
|
|
20240613,192500,116338156,1821,1821,1821,1821,0
|
|
20240613,192400,116338156,1821,1821,1821,1821,0
|
|
20240613,192300,116338156,1821,1821,1821,1821,0
|
|
20240613,192200,116338156,1821,1821,1821,1821,0
|
|
20240613,192100,116338156,1821,1821,1821,1821,0
|
|
20240613,192000,116338156,1821,1821,1821,1821,0
|
|
20240613,191900,116338156,1821,1821,1821,1821,0
|
|
20240613,191800,116338156,1821,1821,1821,1821,0
|
|
20240613,191700,116338156,1821,1821,1821,1821,0
|
|
20240613,191600,116338156,1821,1821,1821,1821,0
|
|
20240613,191500,116338156,1821,1821,1821,1821,0
|
|
20240613,191400,116338156,1821,1821,1821,1821,0
|
|
20240613,191300,116338156,1821,1821,1821,1821,0
|
|
20240613,191200,116338156,1821,1821,1821,1821,0
|
|
20240613,191100,116338156,1821,1821,1821,1821,0
|
|
20240613,191000,116338156,1821,1821,1821,1821,0
|
|
20240613,190900,116338156,1821,1821,1821,1821,0
|
|
20240613,190800,116338156,1821,1821,1821,1821,0
|
|
20240613,190700,116338156,1821,1821,1821,1821,0
|
|
20240613,190600,116338156,1821,1821,1821,1821,0
|
|
20240613,190500,116338156,1821,1821,1821,1821,0
|
|
20240613,190400,116338156,1821,1821,1821,1821,0
|
|
20240613,190300,116338156,1821,1821,1821,1821,0
|
|
20240613,190200,116338156,1821,1821,1821,1821,0
|
|
20240613,190100,116338156,1821,1821,1821,1821,0
|
|
20240613,190000,116338156,1821,1821,1821,1821,0
|
|
20240613,185900,116338156,1821,1821,1821,1821,0
|
|
20240613,185800,116338156,1821,1821,1821,1821,0
|
|
20240613,185700,116338156,1821,1821,1821,1821,929
|
|
20240613,185600,116338156,1821,1821,1821,1821,0
|
|
20240613,185500,116338156,1821,1821,1821,1821,0
|
|
20240613,185400,116338156,1821,1821,1821,1821,0
|
|
20240613,185300,116338156,1821,1821,1821,1821,0
|
|
20240613,185200,116338156,1821,1821,1821,1821,0
|
|
20240613,185100,116338156,1821,1821,1821,1821,0
|
|
20240613,185000,116338156,1821,1821,1821,1821,0
|
|
20240613,184900,116338156,1821,1821,1821,1821,0
|
|
20240613,184800,116338156,1821,1821,1821,1821,0
|
|
20240613,184700,116338156,1821,1821,1821,1821,0
|
|
20240613,184600,116338156,1821,1821,1821,1821,0
|
|
20240613,184500,116338156,1821,1821,1821,1821,0
|
|
20240613,184400,116338156,1821,1821,1821,1821,0
|
|
20240613,184300,116338156,1821,1821,1821,1821,0
|
|
20240613,184200,116338156,1821,1821,1821,1821,0
|
|
20240613,184100,116338156,1821,1821,1821,1821,0
|
|
20240613,184000,116338156,1821,1821,1821,1821,0
|
|
20240613,183900,116338156,1821,1821,1821,1821,0
|
|
20240613,183800,116338156,1821,1821,1821,1821,0
|
|
20240613,183700,116338156,1821,1821,1821,1821,0
|
|
20240613,183600,116338156,1821,1821,1821,1821,0
|
|
20240613,183500,116338156,1821,1821,1821,1821,0
|
|
20240613,183400,116338156,1821,1821,1821,1821,0
|
|
20240613,183300,116338156,1821,1821,1821,1821,0
|
|
20240613,183200,116338156,1821,1821,1821,1821,0
|
|
20240613,183100,116338156,1821,1821,1821,1821,0
|
|
20240613,183000,116338156,1821,1821,1821,1821,0
|
|
20240613,182900,116338156,1821,1821,1821,1821,0
|
|
20240613,182800,116338156,1821,1821,1821,1821,0
|
|
20240613,182700,116338156,1821,1821,1821,1821,929
|
|
20240613,182600,116338156,1821,1821,1821,1821,0
|
|
20240613,182500,116338156,1821,1821,1821,1821,0
|
|
20240613,182400,116338156,1821,1821,1821,1821,0
|
|
20240613,182300,116338156,1821,1821,1821,1821,0
|
|
20240613,182200,116338156,1821,1821,1821,1821,0
|
|
20240613,182100,116338156,1821,1821,1821,1821,0
|
|
20240613,182000,116338156,1821,1821,1821,1821,0
|
|
20240613,181900,116338156,1821,1821,1821,1821,0
|
|
20240613,181800,116338156,1821,1821,1821,1821,0
|
|
20240613,181700,116338156,1821,1821,1821,1821,0
|
|
20240613,181600,116338156,1821,1821,1821,1821,0
|
|
20240613,181500,116338156,1821,1821,1821,1821,0
|
|
20240613,181400,116338156,1821,1821,1821,1821,0
|
|
20240613,181300,116338156,1821,1821,1821,1821,0
|
|
20240613,181200,116338156,1821,1821,1821,1821,0
|
|
20240613,181100,116338156,1821,1821,1821,1821,0
|
|
20240613,181000,116338156,1821,1821,1821,1821,0
|
|
20240613,180900,116338156,1821,1821,1821,1821,0
|
|
20240613,180800,116338156,1821,1821,1821,1821,0
|
|
20240613,180700,116338156,1821,1821,1821,1821,0
|
|
20240613,180600,116338156,1821,1821,1821,1821,0
|
|
20240613,180500,116338156,1821,1821,1821,1821,0
|
|
20240613,180400,116338156,1821,1821,1821,1821,0
|
|
20240613,180300,116338156,1821,1821,1821,1821,0
|
|
20240613,180200,116338156,1821,1821,1821,1821,0
|
|
20240613,180100,116338156,1821,1821,1821,1821,0
|
|
20240613,180000,116338156,1821,1821,1821,1821,0
|
|
20240613,175900,116338156,1821,1821,1821,1821,0
|
|
20240613,175800,116338156,1821,1821,1821,1821,0
|
|
20240613,175700,116338156,1821,1821,1821,1821,929
|
|
20240613,175600,116338156,1821,1821,1821,1821,0
|
|
20240613,175500,116338156,1821,1821,1821,1821,0
|
|
20240613,175400,116338156,1821,1821,1821,1821,0
|
|
20240613,175300,116338156,1821,1821,1821,1821,0
|
|
20240613,175200,116338156,1821,1821,1821,1821,0
|
|
20240613,175100,116338156,1821,1821,1821,1821,0
|
|
20240613,175000,116338156,1821,1821,1821,1821,0
|
|
20240613,174900,116338156,1821,1821,1821,1821,0
|
|
20240613,174800,116338156,1821,1821,1821,1821,0
|
|
20240613,174700,116338156,1821,1821,1821,1821,0
|
|
20240613,174600,116338156,1821,1821,1821,1821,0
|
|
20240613,174500,116338156,1821,1821,1821,1821,0
|
|
20240613,174400,116338156,1821,1821,1821,1821,0
|
|
20240613,174300,116338156,1821,1821,1821,1821,0
|
|
20240613,174200,116338156,1821,1821,1821,1821,0
|
|
20240613,174100,116338156,1821,1821,1821,1821,0
|
|
20240613,174000,116338156,1821,1821,1821,1821,0
|
|
20240613,173900,116338156,1821,1821,1821,1821,0
|
|
20240613,173800,116338156,1821,1821,1821,1821,0
|
|
20240613,173700,116338156,1821,1821,1821,1821,0
|
|
20240613,173600,116338156,1821,1821,1821,1821,0
|
|
20240613,173500,116338156,1821,1821,1821,1821,0
|
|
20240613,173400,116338156,1821,1821,1821,1821,0
|
|
20240613,173300,116338156,1821,1821,1821,1821,0
|
|
20240613,173200,116338156,1821,1821,1821,1821,0
|
|
20240613,173100,116338156,1821,1821,1821,1821,0
|
|
20240613,173000,116338156,1821,1821,1821,1821,0
|
|
20240613,172900,116338156,1821,1821,1821,1821,0
|
|
20240613,172800,116338156,1821,1821,1821,1821,0
|
|
20240613,172700,116338156,1821,1821,1821,1821,929
|
|
20240613,172600,116338156,1821,1821,1821,1821,0
|
|
20240613,172500,116338156,1821,1821,1821,1821,0
|
|
20240613,172400,116338156,1821,1821,1821,1821,0
|
|
20240613,172300,116338156,1821,1821,1821,1821,0
|
|
20240613,172200,116338156,1821,1821,1821,1821,0
|
|
20240613,172100,116338156,1821,1821,1821,1821,0
|
|
20240613,172000,116338156,1821,1821,1821,1821,0
|
|
20240613,171900,116338156,1821,1821,1821,1821,0
|
|
20240613,171800,116338156,1821,1821,1821,1821,0
|
|
20240613,171700,116338156,1821,1821,1821,1821,0
|
|
20240613,171600,116338156,1821,1821,1821,1821,0
|
|
20240613,171500,116338156,1821,1821,1821,1821,0
|
|
20240613,171400,116338156,1821,1821,1821,1821,0
|
|
20240613,171300,116338156,1821,1821,1821,1821,0
|
|
20240613,171200,116338156,1821,1821,1821,1821,0
|
|
20240613,171100,116338156,1821,1821,1821,1821,0
|
|
20240613,171000,116338156,1821,1821,1821,1821,0
|
|
20240613,170900,116338156,1821,1821,1821,1821,0
|
|
20240613,170800,116338156,1821,1821,1821,1821,0
|
|
20240613,170700,116338156,1821,1821,1821,1821,0
|
|
20240613,170600,116338156,1821,1821,1821,1821,0
|
|
20240613,170500,116338156,1821,1821,1821,1821,0
|
|
20240613,170400,116338156,1821,1821,1821,1821,0
|
|
20240613,170300,116338156,1821,1821,1821,1821,0
|
|
20240613,170200,116338156,1821,1821,1821,1821,0
|
|
20240613,170100,116338156,1821,1821,1821,1821,0
|
|
20240613,170000,116338156,1821,1821,1821,1821,0
|
|
20240613,165900,116338156,1821,1821,1821,1821,0
|
|
20240613,165800,116338156,1821,1821,1821,1821,0
|
|
20240613,165700,116338156,1821,1821,1821,1821,929
|
|
20240613,165600,116338156,1821,1821,1821,1821,0
|
|
20240613,165500,116338156,1821,1821,1821,1821,0
|
|
20240613,165400,116338156,1821,1821,1821,1821,0
|
|
20240613,165300,116338156,1821,1821,1821,1821,0
|
|
20240613,165200,116338156,1821,1821,1821,1821,0
|
|
20240613,165100,116338156,1821,1821,1821,1821,0
|
|
20240613,165000,116338156,1821,1821,1821,1821,0
|
|
20240613,164900,116338156,1821,1821,1821,1821,0
|
|
20240613,164800,116338156,1821,1821,1821,1821,0
|
|
20240613,164700,116338156,1821,1821,1821,1821,0
|
|
20240613,164600,116338156,1821,1821,1821,1821,0
|
|
20240613,164500,116338156,1821,1821,1821,1821,0
|
|
20240613,164400,116338156,1821,1821,1821,1821,0
|
|
20240613,164300,116338156,1821,1821,1821,1821,0
|
|
20240613,164200,116338156,1821,1821,1821,1821,0
|
|
20240613,164100,116338156,1821,1821,1821,1821,0
|
|
20240613,164000,116338156,1821,1821,1821,1821,0
|
|
20240613,163900,116338156,1821,1821,1821,1821,0
|
|
20240613,163800,116338156,1821,1821,1821,1821,0
|
|
20240613,163700,116338156,1821,1821,1821,1821,0
|
|
20240613,163600,116338156,1821,1821,1821,1821,0
|
|
20240613,163500,116338156,1821,1821,1821,1821,0
|
|
20240613,163400,116338156,1821,1821,1821,1821,0
|
|
20240613,163300,116338156,1821,1821,1821,1821,0
|
|
20240613,163200,116338156,1821,1821,1821,1821,0
|
|
20240613,163100,116338156,1821,1821,1821,1821,0
|
|
20240613,163000,116338156,1821,1821,1821,1821,0
|
|
20240613,162900,116338156,1821,1821,1821,1821,0
|
|
20240613,162800,116338156,1821,1821,1821,1821,0
|
|
20240613,162700,116338156,1821,1821,1821,1821,929
|
|
20240613,162600,116338156,1821,1821,1821,1821,0
|
|
20240613,162500,116338156,1821,1821,1821,1821,0
|
|
20240613,162400,116338156,1821,1821,1821,1821,0
|
|
20240613,162300,116338156,1821,1821,1821,1821,0
|
|
20240613,162200,116338156,1821,1821,1821,1821,0
|
|
20240613,162100,116338156,1821,1821,1821,1821,0
|
|
20240613,162000,116338156,1821,1821,1821,1821,0
|
|
20240613,161900,116338156,1821,1821,1821,1821,0
|
|
20240613,161800,116338156,1821,1821,1821,1821,0
|
|
20240613,161700,116338156,1821,1821,1821,1821,0
|
|
20240613,161600,116338156,1821,1821,1821,1821,0
|
|
20240613,161500,116338156,1821,1821,1821,1821,0
|
|
20240613,161400,116338156,1821,1821,1821,1821,0
|
|
20240613,161300,116338156,1821,1821,1821,1821,0
|
|
20240613,161200,116338156,1821,1821,1821,1821,0
|
|
20240613,161100,116338156,1821,1821,1821,1821,0
|
|
20240613,161000,116338156,1821,1821,1821,1821,0
|
|
20240613,160900,116338156,1821,1821,1821,1821,0
|
|
20240613,160800,116338156,1821,1821,1821,1821,0
|
|
20240613,160700,116338156,1821,1821,1821,1821,0
|
|
20240613,160600,116338156,1821,1821,1821,1821,0
|
|
20240613,160500,116338156,1821,1821,1821,1821,0
|
|
20240613,160400,116338156,1821,1821,1821,1821,0
|
|
20240613,160300,116338156,1821,1821,1821,1821,0
|
|
20240613,160200,116338156,1821,1821,1821,1821,0
|
|
20240613,160100,116338156,1821,1821,1821,1821,0
|
|
20240613,160000,116338156,1821,1821,1821,1821,0
|
|
20240613,155900,116338156,1821,1821,1821,1821,0
|
|
20240613,155800,116338156,1821,1821,1821,1821,0
|
|
20240613,155700,116338156,1821,1821,1821,1821,929
|
|
20240613,155600,116338156,1821,1821,1821,1821,0
|
|
20240613,155500,116338156,1821,1821,1821,1821,0
|
|
20240613,155400,116338156,1821,1821,1821,1821,0
|
|
20240613,155300,116338156,1821,1821,1821,1821,0
|
|
20240613,155200,116338156,1821,1821,1821,1821,0
|
|
20240613,155100,116338156,1821,1821,1821,1821,0
|
|
20240613,155000,116338156,1821,1821,1821,1821,0
|
|
20240613,154900,116338156,1821,1821,1821,1821,0
|
|
20240613,154800,116338156,1821,1821,1821,1821,0
|
|
20240613,154700,116338156,1821,1821,1821,1821,0
|
|
20240613,154600,116338156,1821,1821,1821,1821,0
|
|
20240613,154500,116338156,1821,1821,1821,1821,0
|
|
20240613,154400,116338156,1821,1821,1821,1821,0
|
|
20240613,154300,116338156,1821,1821,1821,1821,0
|
|
20240613,154200,116338156,1821,1821,1821,1821,0
|
|
20240613,154100,116338156,1821,1821,1821,1821,0
|
|
20240613,154000,116338156,1821,1821,1821,1821,0
|
|
20240613,153900,116338156,1821,1821,1821,1821,0
|
|
20240613,153800,116338156,1821,1821,1821,1821,0
|
|
20240613,153700,116338156,1821,1821,1821,1821,0
|
|
20240613,153600,116338156,1821,1821,1821,1821,0
|
|
20240613,153500,116338156,1821,1821,1821,1821,0
|
|
20240613,153400,116338156,1821,1821,1821,1821,0
|
|
20240613,153300,116338156,1821,1821,1821,1821,0
|
|
20240613,153200,116338156,1821,1821,1821,1821,0
|
|
20240613,153100,116338156,1821,1821,1821,1821,0
|
|
20240613,153000,116338156,1821,1821,1821,1821,929
|
|
20240613,152900,114646447,1815,1815,1815,1815,0
|
|
20240613,152800,114646447,1815,1815,1815,1815,0
|
|
20240613,152700,114646447,1815,1815,1815,1815,0
|
|
20240613,152600,114646447,1815,1815,1815,1815,0
|
|
20240613,152500,114646447,1815,1815,1815,1815,0
|
|
20240613,152400,114646447,1815,1815,1815,1815,0
|
|
20240613,152300,114646447,1815,1815,1815,1815,0
|
|
20240613,152200,114646447,1815,1815,1815,1815,0
|
|
20240613,152100,114646447,1815,1815,1815,1815,0
|
|
20240613,152000,114646447,1815,1815,1815,1815,0
|
|
20240613,151900,114646447,1815,1815,1815,1815,0
|
|
20240613,151800,114646447,1815,1815,1815,1815,0
|
|
20240613,151700,114646447,1815,1815,1815,1815,0
|
|
20240613,151600,114646447,1815,1815,1815,1815,0
|
|
20240613,151500,114646447,1815,1810,1815,1810,129
|
|
20240613,151400,114412737,1811,1811,1811,1811,300
|
|
20240613,151300,113869437,1815,1815,1815,1815,0
|
|
20240613,151200,113869437,1815,1815,1815,1815,2
|
|
20240613,151100,113865807,1812,1816,1816,1812,777
|
|
20240613,151000,112457754,1816,1816,1816,1816,31
|
|
20240613,150900,112401458,1816,1816,1816,1816,0
|
|
20240613,150800,112401458,1816,1816,1816,1816,0
|
|
20240613,150700,112401458,1816,1816,1816,1816,19
|
|
20240613,150600,112366954,1816,1816,1816,1816,364
|
|
20240613,150500,111705930,1810,1810,1810,1810,100
|
|
20240613,150400,111524930,1817,1817,1817,1817,0
|
|
20240613,150300,111524930,1817,1817,1817,1817,0
|
|
20240613,150200,111524930,1817,1817,1817,1817,1
|
|
20240613,150100,111523113,1817,1817,1817,1817,44
|
|
20240613,150000,111443165,1817,1817,1817,1817,22
|
|
20240613,145900,111403191,1817,1817,1817,1817,44
|
|
20240613,145800,111323243,1817,1817,1817,1817,0
|
|
20240613,145700,111323243,1817,1817,1817,1817,0
|
|
20240613,145600,111323243,1817,1817,1817,1817,0
|
|
20240613,145500,111323243,1817,1817,1817,1817,0
|
|
20240613,145400,111323243,1817,1817,1817,1817,0
|
|
20240613,145300,111323243,1817,1817,1817,1817,0
|
|
20240613,145200,111323243,1817,1817,1817,1809,46
|
|
20240613,145100,111239677,1808,1808,1808,1808,0
|
|
20240613,145000,111239677,1808,1808,1808,1808,0
|
|
20240613,144900,111239677,1808,1808,1808,1808,0
|
|
20240613,144800,111239677,1808,1808,1808,1808,0
|
|
20240613,144700,111239677,1808,1808,1808,1808,0
|
|
20240613,144600,111239677,1808,1808,1808,1808,0
|
|
20240613,144500,111239677,1808,1809,1809,1808,800
|
|
20240613,144400,109793263,1809,1811,1811,1809,500
|
|
20240613,144300,108888354,1810,1810,1810,1810,0
|
|
20240613,144200,108888354,1810,1810,1810,1810,0
|
|
20240613,144100,108888354,1810,1810,1810,1810,0
|
|
20240613,144000,108888354,1810,1810,1810,1810,0
|
|
20240613,143900,108888354,1810,1811,1811,1810,200
|
|
20240613,143800,108526349,1820,1820,1820,1820,0
|
|
20240613,143700,108526349,1820,1820,1820,1820,0
|
|
20240613,143600,108526349,1820,1820,1820,1820,0
|
|
20240613,143500,108526349,1820,1820,1820,1820,0
|
|
20240613,143400,108526349,1820,1820,1820,1820,0
|
|
20240613,143300,108526349,1820,1820,1820,1820,0
|
|
20240613,143200,108526349,1820,1820,1820,1820,8
|
|
20240613,143100,108511789,1820,1820,1820,1820,0
|
|
20240613,143000,108511789,1820,1820,1820,1820,0
|
|
20240613,142900,108511789,1820,1820,1820,1820,0
|
|
20240613,142800,108511789,1820,1820,1820,1820,0
|
|
20240613,142700,108511789,1820,1820,1820,1820,0
|
|
20240613,142600,108511789,1820,1820,1820,1820,0
|
|
20240613,142500,108511789,1820,1820,1820,1820,0
|
|
20240613,142400,108511789,1820,1822,1822,1820,144
|
|
20240613,142300,108249493,1806,1806,1806,1806,0
|
|
20240613,142200,108249493,1806,1806,1806,1806,0
|
|
20240613,142100,108249493,1806,1806,1806,1806,0
|
|
20240613,142000,108249493,1806,1806,1806,1806,0
|
|
20240613,141900,108249493,1806,1810,1810,1806,993
|
|
20240613,141800,106455288,1808,1810,1810,1808,788
|
|
20240613,141700,105030409,1810,1810,1810,1810,459
|
|
20240613,141600,104199619,1810,1810,1810,1810,0
|
|
20240613,141500,104199619,1810,1810,1810,1810,0
|
|
20240613,141400,104199619,1810,1810,1810,1810,0
|
|
20240613,141300,104199619,1810,1810,1810,1810,5
|
|
20240613,141200,104190569,1810,1810,1810,1810,3
|
|
20240613,141100,104185139,1810,1810,1810,1810,0
|
|
20240613,141000,104185139,1810,1810,1810,1810,0
|
|
20240613,140900,104185139,1810,1810,1810,1810,0
|
|
20240613,140800,104185139,1810,1810,1810,1810,0
|
|
20240613,140700,104185139,1810,1810,1810,1810,0
|
|
20240613,140600,104185139,1810,1810,1810,1810,0
|
|
20240613,140500,104185139,1810,1810,1810,1810,0
|
|
20240613,140400,104185139,1810,1810,1810,1810,0
|
|
20240613,140300,104185139,1810,1810,1810,1810,0
|
|
20240613,140200,104185139,1810,1810,1810,1810,0
|
|
20240613,140100,104185139,1810,1810,1810,1810,0
|
|
20240613,140000,104185139,1810,1810,1810,1810,173
|
|
20240613,135900,103872009,1809,1809,1809,1809,221
|
|
20240613,135800,103472220,1809,1809,1809,1809,0
|
|
20240613,135700,103472220,1809,1810,1810,1809,3
|
|
20240613,135600,103466791,1808,1808,1810,1808,181
|
|
20240613,135500,103139185,1810,1810,1810,1808,254
|
|
20240613,135400,102679449,1810,1810,1810,1810,0
|
|
20240613,135300,102679449,1810,1820,1821,1810,195
|
|
20240613,135200,102324486,1810,1817,1817,1810,1193
|
|
20240613,135100,100162896,1817,1818,1820,1817,1029
|
|
20240613,135000,98292296,1818,1818,1818,1818,0
|
|
20240613,134900,98292296,1818,1818,1818,1818,0
|
|
20240613,134800,98292296,1818,1822,1822,1818,2956
|
|
20240613,134700,92910588,1822,1826,1826,1822,224
|
|
20240613,134600,92501568,1822,1822,1822,1822,300
|
|
20240613,134500,91954968,1822,1822,1822,1822,0
|
|
20240613,134400,91954968,1822,1822,1822,1822,0
|
|
20240613,134300,91954968,1822,1822,1822,1822,217
|
|
20240613,134200,91559594,1822,1822,1822,1822,0
|
|
20240613,134100,91559594,1822,1822,1822,1822,300
|
|
20240613,134000,91012994,1822,1826,1826,1822,1995
|
|
20240613,133900,87375883,1827,1827,1827,1827,2
|
|
20240613,133800,87372229,1827,1826,1827,1826,2497
|
|
20240613,133700,82812023,1826,1826,1826,1826,0
|
|
20240613,133600,82812023,1826,1826,1826,1826,0
|
|
20240613,133500,82812023,1826,1826,1826,1826,0
|
|
20240613,133400,82812023,1826,1826,1827,1822,334
|
|
20240613,133300,82201975,1822,1822,1822,1822,0
|
|
20240613,133200,82201975,1822,1826,1826,1822,1003
|
|
20240613,133100,80374501,1822,1822,1822,1822,0
|
|
20240613,133000,80374501,1822,1826,1826,1821,58
|
|
20240613,132900,80268607,1821,1824,1826,1821,1519
|
|
20240613,132800,77500436,1823,1823,1823,1823,0
|
|
20240613,132700,77500436,1823,1823,1823,1823,0
|
|
20240613,132600,77500436,1823,1823,1823,1823,0
|
|
20240613,132500,77500436,1823,1823,1823,1823,0
|
|
20240613,132400,77500436,1823,1825,1825,1823,220
|
|
20240613,132300,77098938,1823,1823,1823,1823,0
|
|
20240613,132200,77098938,1823,1823,1823,1823,83
|
|
20240613,132100,76947629,1823,1823,1823,1823,0
|
|
20240613,132000,76947629,1823,1823,1823,1823,0
|
|
20240613,131900,76947629,1823,1823,1823,1823,0
|
|
20240613,131800,76947629,1823,1823,1823,1823,0
|
|
20240613,131700,76947629,1823,1824,1826,1823,110
|
|
20240613,131600,76747027,1823,1826,1826,1823,26
|
|
20240613,131500,76699594,1823,1823,1823,1823,0
|
|
20240613,131400,76699594,1823,1823,1823,1823,1000
|
|
20240613,131300,74876594,1823,1823,1823,1823,0
|
|
20240613,131200,74876594,1823,1826,1826,1823,2
|
|
20240613,131100,74872945,1823,1823,1823,1823,0
|
|
20240613,131000,74872945,1823,1826,1826,1823,25
|
|
20240613,130900,74827298,1823,1823,1823,1823,0
|
|
20240613,130800,74827298,1823,1826,1826,1823,2
|
|
20240613,130700,74823649,1823,1826,1826,1823,7
|
|
20240613,130600,74810876,1823,1826,1826,1823,45
|
|
20240613,130500,74728709,1826,1823,1826,1823,265
|
|
20240613,130400,74244822,1826,1826,1826,1823,86
|
|
20240613,130300,74087882,1823,1826,1826,1823,60
|
|
20240613,130200,73978475,1823,1827,1827,1823,185
|
|
20240613,130100,73640740,1827,1827,1827,1827,16
|
|
20240613,130000,73611508,1826,1826,1826,1826,0
|
|
20240613,125900,73611508,1826,1827,1827,1826,1530
|
|
20240613,125800,70816419,1827,1827,1827,1827,0
|
|
20240613,125700,70816419,1827,1829,1829,1827,706
|
|
20240613,125600,69525878,1829,1829,1829,1829,0
|
|
20240613,125500,69525878,1829,1829,1829,1829,0
|
|
20240613,125400,69525878,1829,1829,1829,1829,0
|
|
20240613,125300,69525878,1829,1829,1829,1829,0
|
|
20240613,125200,69525878,1829,1829,1829,1829,0
|
|
20240613,125100,69525878,1829,1829,1829,1829,0
|
|
20240613,125000,69525878,1829,1829,1829,1829,0
|
|
20240613,124900,69525878,1829,1829,1829,1829,0
|
|
20240613,124800,69525878,1829,1830,1830,1829,48
|
|
20240613,124700,69438039,1829,1829,1829,1829,1
|
|
20240613,124600,69436210,1830,1830,1830,1830,9
|
|
20240613,124500,69419740,1830,1830,1830,1830,0
|
|
20240613,124400,69419740,1830,1830,1830,1830,0
|
|
20240613,124300,69419740,1830,1830,1830,1830,0
|
|
20240613,124200,69419740,1830,1830,1830,1830,0
|
|
20240613,124100,69419740,1830,1830,1830,1830,0
|
|
20240613,124000,69419740,1830,1830,1830,1830,0
|
|
20240613,123900,69419740,1830,1830,1830,1830,0
|
|
20240613,123800,69419740,1830,1830,1830,1830,0
|
|
20240613,123700,69419740,1830,1830,1830,1830,1
|
|
20240613,123600,69417910,1838,1838,1838,1838,0
|
|
20240613,123500,69417910,1838,1838,1838,1838,0
|
|
20240613,123400,69417910,1838,1838,1838,1838,1
|
|
20240613,123300,69416072,1829,1829,1829,1829,0
|
|
20240613,123200,69416072,1829,1829,1829,1829,1
|
|
20240613,123100,69414243,1835,1835,1835,1835,0
|
|
20240613,123000,69414243,1835,1835,1835,1835,0
|
|
20240613,122900,69414243,1835,1835,1835,1835,0
|
|
20240613,122800,69414243,1835,1835,1835,1835,0
|
|
20240613,122700,69414243,1835,1835,1835,1835,1090
|
|
20240613,122600,67414093,1839,1839,1839,1839,0
|
|
20240613,122500,67414093,1839,1839,1839,1839,0
|
|
20240613,122400,67414093,1839,1839,1839,1839,0
|
|
20240613,122300,67414093,1839,1839,1839,1839,0
|
|
20240613,122200,67414093,1839,1839,1839,1839,0
|
|
20240613,122100,67414093,1839,1839,1839,1839,0
|
|
20240613,122000,67414093,1839,1839,1839,1839,0
|
|
20240613,121900,67414093,1839,1839,1839,1839,0
|
|
20240613,121800,67414093,1839,1839,1839,1839,0
|
|
20240613,121700,67414093,1839,1839,1839,1839,0
|
|
20240613,121600,67414093,1839,1839,1839,1839,1
|
|
20240613,121500,67412254,1839,1839,1839,1839,2
|
|
20240613,121400,67408576,1839,1839,1839,1839,0
|
|
20240613,121300,67408576,1839,1839,1839,1839,0
|
|
20240613,121200,67408576,1839,1839,1839,1839,0
|
|
20240613,121100,67408576,1839,1839,1839,1839,0
|
|
20240613,121000,67408576,1839,1839,1839,1839,0
|
|
20240613,120900,67408576,1839,1839,1839,1839,32
|
|
20240613,120800,67349728,1838,1838,1838,1838,0
|
|
20240613,120700,67349728,1838,1838,1838,1838,0
|
|
20240613,120600,67349728,1838,1838,1838,1838,0
|
|
20240613,120500,67349728,1838,1840,1840,1838,555
|
|
20240613,120400,66329628,1848,1848,1848,1848,0
|
|
20240613,120300,66329628,1848,1848,1848,1848,0
|
|
20240613,120200,66329628,1848,1848,1848,1848,0
|
|
20240613,120100,66329628,1848,1848,1848,1848,0
|
|
20240613,120000,66329628,1848,1848,1848,1848,0
|
|
20240613,115900,66329628,1848,1848,1848,1848,0
|
|
20240613,115800,66329628,1848,1848,1848,1848,0
|
|
20240613,115700,66329628,1848,1848,1848,1848,0
|
|
20240613,115600,66329628,1848,1848,1848,1848,0
|
|
20240613,115500,66329628,1848,1848,1848,1848,0
|
|
20240613,115400,66329628,1848,1848,1848,1848,0
|
|
20240613,115300,66329628,1848,1848,1848,1848,0
|
|
20240613,115200,66329628,1848,1848,1848,1848,0
|
|
20240613,115100,66329628,1848,1848,1848,1848,0
|
|
20240613,115000,66329628,1848,1848,1848,1848,0
|
|
20240613,114900,66329628,1848,1848,1848,1848,0
|
|
20240613,114800,66329628,1848,1848,1848,1848,18
|
|
20240613,114700,66296364,1851,1851,1851,1851,0
|
|
20240613,114600,66296364,1851,1851,1851,1851,0
|
|
20240613,114500,66296364,1851,1851,1851,1851,0
|
|
20240613,114400,66296364,1851,1848,1851,1848,184
|
|
20240613,114300,65956329,1848,1848,1848,1848,0
|
|
20240613,114200,65956329,1848,1848,1848,1848,65
|
|
20240613,114100,65836209,1848,1848,1848,1848,0
|
|
20240613,114000,65836209,1848,1838,1848,1838,579
|
|
20240613,113900,64771733,1838,1837,1838,1837,203
|
|
20240613,113800,64398785,1829,1829,1829,1829,0
|
|
20240613,113700,64398785,1829,1829,1829,1829,0
|
|
20240613,113600,64398785,1829,1829,1829,1829,0
|
|
20240613,113500,64398785,1829,1829,1829,1829,0
|
|
20240613,113400,64398785,1829,1829,1829,1829,0
|
|
20240613,113300,64398785,1829,1829,1829,1829,0
|
|
20240613,113200,64398785,1829,1829,1829,1829,5000
|
|
20240613,113100,55253785,1837,1829,1837,1829,57
|
|
20240613,113000,55149524,1829,1829,1829,1829,0
|
|
20240613,112900,55149524,1829,1829,1829,1829,0
|
|
20240613,112800,55149524,1829,1829,1829,1829,1
|
|
20240613,112700,55147695,1838,1838,1838,1838,0
|
|
20240613,112600,55147695,1838,1830,1838,1829,3281
|
|
20240613,112500,49146499,1829,1829,1829,1829,0
|
|
20240613,112400,49146499,1829,1829,1829,1829,0
|
|
20240613,112300,49146499,1829,1829,1829,1829,0
|
|
20240613,112200,49146499,1829,1829,1829,1829,0
|
|
20240613,112100,49146499,1829,1830,1830,1829,623
|
|
20240613,112000,48006790,1846,1846,1846,1846,0
|
|
20240613,111900,48006790,1846,1846,1846,1846,0
|
|
20240613,111800,48006790,1846,1846,1846,1846,1
|
|
20240613,111700,48004944,1829,1829,1829,1829,75
|
|
20240613,111600,47867769,1829,1829,1829,1829,0
|
|
20240613,111500,47867769,1829,1849,1849,1829,31
|
|
20240613,111400,47811050,1830,1830,1830,1830,0
|
|
20240613,111300,47811050,1830,1830,1830,1830,1000
|
|
20240613,111200,45981050,1830,1830,1830,1830,500
|
|
20240613,111100,45066050,1830,1830,1830,1830,0
|
|
20240613,111000,45066050,1830,1830,1830,1830,0
|
|
20240613,110900,45066050,1830,1830,1830,1830,0
|
|
20240613,110800,45066050,1830,1830,1830,1830,500
|
|
20240613,110700,44151050,1830,1830,1830,1830,0
|
|
20240613,110600,44151050,1830,1830,1830,1830,0
|
|
20240613,110500,44151050,1830,1830,1830,1830,0
|
|
20240613,110400,44151050,1830,1830,1830,1830,0
|
|
20240613,110300,44151050,1830,1830,1830,1830,0
|
|
20240613,110200,44151050,1830,1830,1830,1830,0
|
|
20240613,110100,44151050,1830,1830,1830,1830,0
|
|
20240613,110000,44151050,1830,1830,1830,1830,0
|
|
20240613,105900,44151050,1830,1830,1830,1830,0
|
|
20240613,105800,44151050,1830,1837,1837,1830,555
|
|
20240613,105700,43133761,1850,1850,1850,1850,0
|
|
20240613,105600,43133761,1850,1850,1850,1850,0
|
|
20240613,105500,43133761,1850,1850,1850,1850,11
|
|
20240613,105400,43113411,1861,1861,1861,1861,0
|
|
20240613,105300,43113411,1861,1861,1861,1861,0
|
|
20240613,105200,43113411,1861,1861,1861,1861,0
|
|
20240613,105100,43113411,1861,1861,1861,1861,0
|
|
20240613,105000,43113411,1861,1861,1861,1861,0
|
|
20240613,104900,43113411,1861,1861,1861,1861,0
|
|
20240613,104800,43113411,1861,1861,1861,1861,0
|
|
20240613,104700,43113411,1861,1861,1861,1861,0
|
|
20240613,104600,43113411,1861,1861,1861,1861,0
|
|
20240613,104500,43113411,1861,1861,1861,1861,0
|
|
20240613,104400,43113411,1861,1861,1861,1861,0
|
|
20240613,104300,43113411,1861,1861,1861,1861,0
|
|
20240613,104200,43113411,1861,1861,1861,1861,0
|
|
20240613,104100,43113411,1861,1861,1861,1861,0
|
|
20240613,104000,43113411,1861,1861,1861,1861,0
|
|
20240613,103900,43113411,1861,1861,1861,1861,0
|
|
20240613,103800,43113411,1861,1861,1861,1861,0
|
|
20240613,103700,43113411,1861,1861,1861,1861,0
|
|
20240613,103600,43113411,1861,1861,1861,1861,0
|
|
20240613,103500,43113411,1861,1861,1861,1861,0
|
|
20240613,103400,43113411,1861,1861,1861,1861,0
|
|
20240613,103300,43113411,1861,1861,1861,1861,0
|
|
20240613,103200,43113411,1861,1861,1861,1861,0
|
|
20240613,103100,43113411,1861,1861,1861,1861,0
|
|
20240613,103000,43113411,1861,1861,1861,1861,0
|
|
20240613,102900,43113411,1861,1861,1861,1861,0
|
|
20240613,102800,43113411,1861,1861,1861,1861,1
|
|
20240613,102700,43111550,1861,1861,1861,1861,0
|
|
20240613,102600,43111550,1861,1861,1861,1861,0
|
|
20240613,102500,43111550,1861,1861,1861,1861,0
|
|
20240613,102400,43111550,1861,1861,1861,1861,0
|
|
20240613,102300,43111550,1861,1862,1862,1861,855
|
|
20240613,102200,41520388,1863,1863,1863,1863,0
|
|
20240613,102100,41520388,1863,1863,1863,1863,0
|
|
20240613,102000,41520388,1863,1863,1863,1863,0
|
|
20240613,101900,41520388,1863,1863,1863,1863,0
|
|
20240613,101800,41520388,1863,1863,1863,1863,0
|
|
20240613,101700,41520388,1863,1863,1863,1863,0
|
|
20240613,101600,41520388,1863,1863,1863,1863,0
|
|
20240613,101500,41520388,1863,1863,1863,1863,0
|
|
20240613,101400,41520388,1863,1863,1863,1863,3
|
|
20240613,101300,41514799,1861,1861,1861,1861,550
|
|
20240613,101200,40491249,1861,1861,1861,1861,90
|
|
20240613,101100,40323759,1861,1856,1861,1856,8518
|
|
20240613,101000,24483528,1856,1856,1856,1856,0
|
|
20240613,100900,24483528,1856,1856,1856,1856,0
|
|
20240613,100800,24483528,1856,1856,1856,1856,2
|
|
20240613,100700,24479816,1826,1826,1826,1826,0
|
|
20240613,100600,24479816,1826,1826,1826,1826,0
|
|
20240613,100500,24479816,1826,1826,1826,1826,0
|
|
20240613,100400,24479816,1826,1858,1858,1826,3
|
|
20240613,100300,24474302,1830,1840,1840,1830,10000
|
|
20240613,100200,6139625,1864,1864,1864,1864,0
|
|
20240613,100100,6139625,1864,1864,1864,1864,5
|
|
20240613,100000,6130305,1864,1864,1864,1864,0
|
|
20240613,095900,6130305,1864,1864,1864,1864,8
|
|
20240613,095800,6115393,1866,1866,1866,1866,0
|
|
20240613,095700,6115393,1866,1866,1866,1866,0
|
|
20240613,095600,6115393,1866,1866,1866,1866,15
|
|
20240613,095500,6087403,1866,1866,1866,1866,1
|
|
20240613,095400,6085537,1866,1866,1866,1866,0
|
|
20240613,095300,6085537,1866,1866,1866,1866,1
|
|
20240613,095200,6083671,1866,1866,1866,1866,0
|
|
20240613,095100,6083671,1866,1866,1866,1866,1
|
|
20240613,095000,6081805,1840,1840,1840,1840,0
|
|
20240613,094900,6081805,1840,1840,1840,1840,0
|
|
20240613,094800,6081805,1840,1840,1840,1840,0
|
|
20240613,094700,6081805,1840,1840,1840,1840,1
|
|
20240613,094600,6079965,1868,1868,1868,1868,4
|
|
20240613,094500,6072493,1868,1868,1868,1868,15
|
|
20240613,094400,6044473,1869,1868,1869,1868,66
|
|
20240613,094300,5921183,1836,1836,1836,1836,0
|
|
20240613,094200,5921183,1836,1836,1836,1836,0
|
|
20240613,094100,5921183,1836,1836,1836,1836,0
|
|
20240613,094000,5921183,1836,1836,1836,1836,0
|
|
20240613,093900,5921183,1836,1846,1846,1836,1431
|
|
20240613,093800,3287492,1868,1868,1868,1868,0
|
|
20240613,093700,3287492,1868,1868,1868,1868,0
|
|
20240613,093600,3287492,1868,1869,1869,1868,2
|
|
20240613,093500,3283755,1869,1869,1869,1869,0
|
|
20240613,093400,3283755,1869,1869,1869,1869,0
|
|
20240613,093300,3283755,1869,1869,1869,1869,0
|
|
20240613,093200,3283755,1869,1869,1869,1869,41
|
|
20240613,093100,3207126,1869,1869,1869,1869,0
|
|
20240613,093000,3207126,1869,1869,1869,1869,0
|
|
20240613,092900,3207126,1869,1869,1869,1869,0
|
|
20240613,092800,3207126,1869,1869,1869,1869,0
|
|
20240613,092700,3207126,1869,1869,1869,1869,0
|
|
20240613,092600,3207126,1869,1869,1869,1869,0
|
|
20240613,092500,3207126,1869,1869,1869,1869,0
|
|
20240613,092400,3207126,1869,1869,1869,1869,1
|
|
20240613,092300,3205257,1845,1845,1845,1845,0
|
|
20240613,092200,3205257,1845,1845,1845,1845,500
|
|
20240613,092100,2282757,1869,1869,1869,1869,65
|
|
20240613,092000,2161272,1869,1869,1869,1869,0
|
|
20240613,091900,2161272,1869,1869,1869,1869,45
|
|
20240613,091800,2077167,1869,1869,1869,1869,0
|
|
20240613,091700,2077167,1869,1869,1869,1869,0
|
|
20240613,091600,2077167,1869,1869,1869,1869,27
|
|
20240613,091500,2026704,1869,1869,1869,1869,0
|
|
20240613,091400,2026704,1869,1869,1869,1869,0
|
|
20240613,091300,2026704,1869,1869,1869,1869,0
|
|
20240613,091200,2026704,1869,1869,1869,1869,0
|
|
20240613,091100,2026704,1869,1869,1869,1869,0
|
|
20240613,091000,2026704,1869,1869,1869,1869,0
|
|
20240613,090900,2026704,1869,1850,1869,1843,1001
|
|
20240613,090800,181670,1870,1870,1870,1870,0
|
|
20240613,090700,181670,1870,1870,1870,1870,0
|
|
20240613,090600,181670,1870,1870,1870,1870,0
|
|
20240613,090500,181670,1870,1850,1870,1850,32
|
|
20240613,090400,122100,1850,1850,1850,1850,0
|
|
20240613,090300,122100,1850,1850,1850,1850,0
|
|
20240613,090200,122100,1850,1850,1850,1850,0
|
|
20240613,090100,122100,1850,1850,1850,1850,0
|
|
20240613,090000,122100,1850,1850,1850,1850,66
|