596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185300,83799593,1239,1239,1239,1239,2965
|
|
20240607,185200,83799593,1239,1239,1239,1239,0
|
|
20240607,185100,83799593,1239,1239,1239,1239,0
|
|
20240607,185000,83799593,1239,1239,1239,1239,0
|
|
20240607,184900,83799593,1239,1239,1239,1239,0
|
|
20240607,184800,83799593,1239,1239,1239,1239,0
|
|
20240607,184700,83799593,1239,1239,1239,1239,0
|
|
20240607,184600,83799593,1239,1239,1239,1239,0
|
|
20240607,184500,83799593,1239,1239,1239,1239,0
|
|
20240607,184400,83799593,1239,1239,1239,1239,0
|
|
20240607,184300,83799593,1239,1239,1239,1239,0
|
|
20240607,184200,83799593,1239,1239,1239,1239,0
|
|
20240607,184100,83799593,1239,1239,1239,1239,0
|
|
20240607,184000,83799593,1239,1239,1239,1239,0
|
|
20240607,183900,83799593,1239,1239,1239,1239,0
|
|
20240607,183800,83799593,1239,1239,1239,1239,0
|
|
20240607,183700,83799593,1239,1239,1239,1239,0
|
|
20240607,183600,83799593,1239,1239,1239,1239,0
|
|
20240607,183500,83799593,1239,1239,1239,1239,0
|
|
20240607,183400,83799593,1239,1239,1239,1239,0
|
|
20240607,183300,83799593,1239,1239,1239,1239,0
|
|
20240607,183200,83799593,1239,1239,1239,1239,0
|
|
20240607,183100,83799593,1239,1239,1239,1239,0
|
|
20240607,183000,83799593,1239,1239,1239,1239,0
|
|
20240607,182900,83799593,1239,1239,1239,1239,0
|
|
20240607,182800,83799593,1239,1239,1239,1239,0
|
|
20240607,182700,83799593,1239,1239,1239,1239,0
|
|
20240607,182600,83799593,1239,1239,1239,1239,0
|
|
20240607,182500,83799593,1239,1239,1239,1239,0
|
|
20240607,182400,83799593,1239,1239,1239,1239,0
|
|
20240607,182300,83799593,1239,1239,1239,1239,2965
|
|
20240607,182200,83799593,1239,1239,1239,1239,0
|
|
20240607,182100,83799593,1239,1239,1239,1239,0
|
|
20240607,182000,83799593,1239,1239,1239,1239,0
|
|
20240607,181900,83799593,1239,1239,1239,1239,0
|
|
20240607,181800,83799593,1239,1239,1239,1239,0
|
|
20240607,181700,83799593,1239,1239,1239,1239,0
|
|
20240607,181600,83799593,1239,1239,1239,1239,0
|
|
20240607,181500,83799593,1239,1239,1239,1239,0
|
|
20240607,181400,83799593,1239,1239,1239,1239,0
|
|
20240607,181300,83799593,1239,1239,1239,1239,0
|
|
20240607,181200,83799593,1239,1239,1239,1239,0
|
|
20240607,181100,83799593,1239,1239,1239,1239,0
|
|
20240607,181000,83799593,1239,1239,1239,1239,0
|
|
20240607,180900,83799593,1239,1239,1239,1239,0
|
|
20240607,180800,83799593,1239,1239,1239,1239,0
|
|
20240607,180700,83799593,1239,1239,1239,1239,0
|
|
20240607,180600,83799593,1239,1239,1239,1239,0
|
|
20240607,180500,83799593,1239,1239,1239,1239,0
|
|
20240607,180400,83799593,1239,1239,1239,1239,0
|
|
20240607,180300,83799593,1239,1239,1239,1239,0
|
|
20240607,180200,83799593,1239,1239,1239,1239,0
|
|
20240607,180100,83799593,1239,1239,1239,1239,0
|
|
20240607,180000,83799593,1239,1239,1239,1239,0
|
|
20240607,175900,83799593,1239,1239,1239,1239,0
|
|
20240607,175800,83799593,1239,1239,1239,1239,0
|
|
20240607,175700,83799593,1239,1239,1239,1239,0
|
|
20240607,175600,83799593,1239,1239,1239,1239,0
|
|
20240607,175500,83799593,1239,1239,1239,1239,0
|
|
20240607,175400,83799593,1239,1239,1239,1239,0
|
|
20240607,175300,83799593,1239,1239,1239,1239,2965
|
|
20240607,175200,83799593,1239,1239,1239,1239,0
|
|
20240607,175100,83799593,1239,1239,1239,1239,0
|
|
20240607,175000,83799593,1239,1239,1239,1239,0
|
|
20240607,174900,83799593,1239,1239,1239,1239,0
|
|
20240607,174800,83799593,1239,1239,1239,1239,0
|
|
20240607,174700,83799593,1239,1239,1239,1239,0
|
|
20240607,174600,83799593,1239,1239,1239,1239,0
|
|
20240607,174500,83799593,1239,1239,1239,1239,0
|
|
20240607,174400,83799593,1239,1239,1239,1239,0
|
|
20240607,174300,83799593,1239,1239,1239,1239,0
|
|
20240607,174200,83799593,1239,1239,1239,1239,0
|
|
20240607,174100,83799593,1239,1239,1239,1239,0
|
|
20240607,174000,83799593,1239,1239,1239,1239,0
|
|
20240607,173900,83799593,1239,1239,1239,1239,0
|
|
20240607,173800,83799593,1239,1239,1239,1239,0
|
|
20240607,173700,83799593,1239,1239,1239,1239,0
|
|
20240607,173600,83799593,1239,1239,1239,1239,0
|
|
20240607,173500,83799593,1239,1239,1239,1239,0
|
|
20240607,173400,83799593,1239,1239,1239,1239,0
|
|
20240607,173300,83799593,1239,1239,1239,1239,0
|
|
20240607,173200,83799593,1239,1239,1239,1239,0
|
|
20240607,173100,83799593,1239,1239,1239,1239,0
|
|
20240607,173000,83799593,1239,1239,1239,1239,0
|
|
20240607,172900,83799593,1239,1239,1239,1239,0
|
|
20240607,172800,83799593,1239,1239,1239,1239,0
|
|
20240607,172700,83799593,1239,1239,1239,1239,0
|
|
20240607,172600,83799593,1239,1239,1239,1239,0
|
|
20240607,172500,83799593,1239,1239,1239,1239,0
|
|
20240607,172400,83799593,1239,1239,1239,1239,0
|
|
20240607,172300,83799593,1239,1239,1239,1239,2965
|
|
20240607,172200,83799593,1239,1239,1239,1239,0
|
|
20240607,172100,83799593,1239,1239,1239,1239,0
|
|
20240607,172000,83799593,1239,1239,1239,1239,0
|
|
20240607,171900,83799593,1239,1239,1239,1239,0
|
|
20240607,171800,83799593,1239,1239,1239,1239,0
|
|
20240607,171700,83799593,1239,1239,1239,1239,0
|
|
20240607,171600,83799593,1239,1239,1239,1239,0
|
|
20240607,171500,83799593,1239,1239,1239,1239,0
|
|
20240607,171400,83799593,1239,1239,1239,1239,0
|
|
20240607,171300,83799593,1239,1239,1239,1239,0
|
|
20240607,171200,83799593,1239,1239,1239,1239,0
|
|
20240607,171100,83799593,1239,1239,1239,1239,0
|
|
20240607,171000,83799593,1239,1239,1239,1239,0
|
|
20240607,170900,83799593,1239,1239,1239,1239,0
|
|
20240607,170800,83799593,1239,1239,1239,1239,0
|
|
20240607,170700,83799593,1239,1239,1239,1239,0
|
|
20240607,170600,83799593,1239,1239,1239,1239,0
|
|
20240607,170500,83799593,1239,1239,1239,1239,0
|
|
20240607,170400,83799593,1239,1239,1239,1239,0
|
|
20240607,170300,83799593,1239,1239,1239,1239,0
|
|
20240607,170200,83799593,1239,1239,1239,1239,0
|
|
20240607,170100,83799593,1239,1239,1239,1239,0
|
|
20240607,170000,83799593,1239,1239,1239,1239,0
|
|
20240607,165900,83799593,1239,1239,1239,1239,0
|
|
20240607,165800,83799593,1239,1239,1239,1239,0
|
|
20240607,165700,83799593,1239,1239,1239,1239,0
|
|
20240607,165600,83799593,1239,1239,1239,1239,0
|
|
20240607,165500,83799593,1239,1239,1239,1239,0
|
|
20240607,165400,83799593,1239,1239,1239,1239,0
|
|
20240607,165300,83799593,1239,1239,1239,1239,2965
|
|
20240607,165200,83799593,1239,1239,1239,1239,0
|
|
20240607,165100,83799593,1239,1239,1239,1239,0
|
|
20240607,165000,83799593,1239,1239,1239,1239,0
|
|
20240607,164900,83799593,1239,1239,1239,1239,0
|
|
20240607,164800,83799593,1239,1239,1239,1239,0
|
|
20240607,164700,83799593,1239,1239,1239,1239,0
|
|
20240607,164600,83799593,1239,1239,1239,1239,0
|
|
20240607,164500,83799593,1239,1239,1239,1239,0
|
|
20240607,164400,83799593,1239,1239,1239,1239,0
|
|
20240607,164300,83799593,1239,1239,1239,1239,0
|
|
20240607,164200,83799593,1239,1239,1239,1239,0
|
|
20240607,164100,83799593,1239,1239,1239,1239,0
|
|
20240607,164000,83799593,1239,1239,1239,1239,0
|
|
20240607,163900,83799593,1239,1239,1239,1239,0
|
|
20240607,163800,83799593,1239,1239,1239,1239,0
|
|
20240607,163700,83799593,1239,1239,1239,1239,0
|
|
20240607,163600,83799593,1239,1239,1239,1239,0
|
|
20240607,163500,83799593,1239,1239,1239,1239,0
|
|
20240607,163400,83799593,1239,1239,1239,1239,0
|
|
20240607,163300,83799593,1239,1239,1239,1239,0
|
|
20240607,163200,83799593,1239,1239,1239,1239,0
|
|
20240607,163100,83799593,1239,1239,1239,1239,0
|
|
20240607,163000,83799593,1239,1239,1239,1239,0
|
|
20240607,162900,83799593,1239,1239,1239,1239,0
|
|
20240607,162800,83799593,1239,1239,1239,1239,0
|
|
20240607,162700,83799593,1239,1239,1239,1239,0
|
|
20240607,162600,83799593,1239,1239,1239,1239,0
|
|
20240607,162500,83799593,1239,1239,1239,1239,0
|
|
20240607,162400,83799593,1239,1239,1239,1239,0
|
|
20240607,162300,83799593,1239,1239,1239,1239,2965
|
|
20240607,162200,83799593,1239,1239,1239,1239,0
|
|
20240607,162100,83799593,1239,1239,1239,1239,0
|
|
20240607,162000,83799593,1239,1239,1239,1239,0
|
|
20240607,161900,83799593,1239,1239,1239,1239,0
|
|
20240607,161800,83799593,1239,1239,1239,1239,0
|
|
20240607,161700,83799593,1239,1239,1239,1239,0
|
|
20240607,161600,83799593,1239,1239,1239,1239,0
|
|
20240607,161500,83799593,1239,1239,1239,1239,0
|
|
20240607,161400,83799593,1239,1239,1239,1239,0
|
|
20240607,161300,83799593,1239,1239,1239,1239,0
|
|
20240607,161200,83799593,1239,1239,1239,1239,0
|
|
20240607,161100,83799593,1239,1239,1239,1239,0
|
|
20240607,161000,83799593,1239,1239,1239,1239,0
|
|
20240607,160900,83799593,1239,1239,1239,1239,0
|
|
20240607,160800,83799593,1239,1239,1239,1239,0
|
|
20240607,160700,83799593,1239,1239,1239,1239,0
|
|
20240607,160600,83799593,1239,1239,1239,1239,0
|
|
20240607,160500,83799593,1239,1239,1239,1239,0
|
|
20240607,160400,83799593,1239,1239,1239,1239,0
|
|
20240607,160300,83799593,1239,1239,1239,1239,0
|
|
20240607,160200,83799593,1239,1239,1239,1239,0
|
|
20240607,160100,83799593,1239,1239,1239,1239,0
|
|
20240607,160000,83799593,1239,1239,1239,1239,0
|
|
20240607,155900,83799593,1239,1239,1239,1239,0
|
|
20240607,155800,83799593,1239,1239,1239,1239,0
|
|
20240607,155700,83799593,1239,1239,1239,1239,0
|
|
20240607,155600,83799593,1239,1239,1239,1239,0
|
|
20240607,155500,83799593,1239,1239,1239,1239,0
|
|
20240607,155400,83799593,1239,1239,1239,1239,0
|
|
20240607,155300,83799593,1239,1239,1239,1239,2965
|
|
20240607,155200,83799593,1239,1239,1239,1239,0
|
|
20240607,155100,83799593,1239,1239,1239,1239,0
|
|
20240607,155000,83799593,1239,1239,1239,1239,0
|
|
20240607,154900,83799593,1239,1239,1239,1239,0
|
|
20240607,154800,83799593,1239,1239,1239,1239,0
|
|
20240607,154700,83799593,1239,1239,1239,1239,0
|
|
20240607,154600,83799593,1239,1239,1239,1239,0
|
|
20240607,154500,83799593,1239,1239,1239,1239,0
|
|
20240607,154400,83799593,1239,1239,1239,1239,0
|
|
20240607,154300,83799593,1239,1239,1239,1239,0
|
|
20240607,154200,83799593,1239,1239,1239,1239,0
|
|
20240607,154100,83799593,1239,1239,1239,1239,0
|
|
20240607,154000,83799593,1239,1239,1239,1239,0
|
|
20240607,153900,83799593,1239,1239,1239,1239,0
|
|
20240607,153800,83799593,1239,1239,1239,1239,0
|
|
20240607,153700,83799593,1239,1239,1239,1239,0
|
|
20240607,153600,83799593,1239,1239,1239,1239,0
|
|
20240607,153500,83799593,1239,1239,1239,1239,0
|
|
20240607,153400,83799593,1239,1239,1239,1239,0
|
|
20240607,153300,83799593,1239,1239,1239,1239,0
|
|
20240607,153200,83799593,1239,1239,1239,1239,0
|
|
20240607,153100,83799593,1239,1239,1239,1239,0
|
|
20240607,153000,83799593,1239,1239,1239,1239,2965
|
|
20240607,152900,80125958,1239,1239,1239,1239,0
|
|
20240607,152800,80125958,1239,1239,1239,1239,0
|
|
20240607,152700,80125958,1239,1239,1239,1239,0
|
|
20240607,152600,80125958,1239,1239,1239,1239,0
|
|
20240607,152500,80125958,1239,1239,1239,1239,0
|
|
20240607,152400,80125958,1239,1239,1239,1239,0
|
|
20240607,152300,80125958,1239,1239,1239,1239,0
|
|
20240607,152200,80125958,1239,1239,1239,1239,0
|
|
20240607,152100,80125958,1239,1239,1239,1239,0
|
|
20240607,152000,80125958,1239,1239,1239,1239,0
|
|
20240607,151900,80125958,1239,1240,1240,1239,19
|
|
20240607,151800,80102405,1239,1239,1239,1239,5
|
|
20240607,151700,80096210,1239,1239,1239,1239,1
|
|
20240607,151600,80094971,1239,1239,1239,1239,35
|
|
20240607,151500,80051606,1239,1239,1239,1239,0
|
|
20240607,151400,80051606,1239,1239,1239,1239,1542
|
|
20240607,151300,78141068,1240,1240,1240,1240,20454
|
|
20240607,151200,52778108,1240,1241,1241,1240,209
|
|
20240607,151100,52518747,1241,1241,1241,1241,0
|
|
20240607,151000,52518747,1241,1242,1242,1241,6
|
|
20240607,150900,52511297,1243,1243,1243,1243,0
|
|
20240607,150800,52511297,1243,1243,1243,1243,0
|
|
20240607,150700,52511297,1243,1243,1243,1243,0
|
|
20240607,150600,52511297,1243,1243,1243,1243,1
|
|
20240607,150500,52510054,1241,1241,1241,1241,5
|
|
20240607,150400,52503849,1240,1240,1240,1240,0
|
|
20240607,150300,52503849,1240,1240,1240,1240,0
|
|
20240607,150200,52503849,1240,1240,1240,1240,0
|
|
20240607,150100,52503849,1240,1240,1240,1240,0
|
|
20240607,150000,52503849,1240,1240,1240,1240,0
|
|
20240607,145900,52503849,1240,1240,1240,1240,0
|
|
20240607,145800,52503849,1240,1240,1240,1240,0
|
|
20240607,145700,52503849,1240,1240,1240,1240,0
|
|
20240607,145600,52503849,1240,1243,1243,1240,3503
|
|
20240607,145500,48158720,1244,1244,1244,1244,0
|
|
20240607,145400,48158720,1244,1244,1244,1244,0
|
|
20240607,145300,48158720,1244,1244,1244,1244,0
|
|
20240607,145200,48158720,1244,1244,1244,1244,0
|
|
20240607,145100,48158720,1244,1244,1244,1244,39
|
|
20240607,145000,48110204,1244,1244,1244,1244,1
|
|
20240607,144900,48108960,1244,1244,1244,1244,1
|
|
20240607,144800,48107716,1243,1243,1243,1243,0
|
|
20240607,144700,48107716,1243,1243,1243,1243,20
|
|
20240607,144600,48082856,1243,1243,1243,1243,0
|
|
20240607,144500,48082856,1243,1243,1243,1243,0
|
|
20240607,144400,48082856,1243,1243,1243,1243,0
|
|
20240607,144300,48082856,1243,1243,1243,1243,1
|
|
20240607,144200,48081613,1242,1242,1242,1242,1
|
|
20240607,144100,48080371,1243,1243,1243,1243,9
|
|
20240607,144000,48069184,1242,1242,1242,1242,0
|
|
20240607,143900,48069184,1242,1242,1242,1242,0
|
|
20240607,143800,48069184,1242,1242,1242,1242,0
|
|
20240607,143700,48069184,1242,1242,1242,1242,0
|
|
20240607,143600,48069184,1242,1242,1242,1242,109
|
|
20240607,143500,47933806,1244,1244,1244,1244,0
|
|
20240607,143400,47933806,1244,1244,1244,1244,0
|
|
20240607,143300,47933806,1244,1244,1244,1244,0
|
|
20240607,143200,47933806,1244,1244,1244,1244,0
|
|
20240607,143100,47933806,1244,1244,1244,1244,0
|
|
20240607,143000,47933806,1244,1244,1244,1244,1
|
|
20240607,142900,47932562,1243,1243,1243,1243,0
|
|
20240607,142800,47932562,1243,1243,1243,1243,0
|
|
20240607,142700,47932562,1243,1243,1243,1243,402
|
|
20240607,142600,47432876,1243,1243,1243,1243,652
|
|
20240607,142500,46622440,1243,1243,1243,1243,23
|
|
20240607,142400,46593851,1242,1242,1242,1242,0
|
|
20240607,142300,46593851,1242,1242,1242,1242,78
|
|
20240607,142200,46496975,1242,1242,1242,1242,100
|
|
20240607,142100,46372775,1242,1242,1242,1242,100
|
|
20240607,142000,46248575,1242,1242,1242,1242,0
|
|
20240607,141900,46248575,1242,1242,1242,1242,85
|
|
20240607,141800,46143005,1242,1242,1242,1242,0
|
|
20240607,141700,46143005,1242,1242,1242,1242,0
|
|
20240607,141600,46143005,1242,1242,1242,1242,0
|
|
20240607,141500,46143005,1242,1242,1242,1242,1
|
|
20240607,141400,46141763,1242,1242,1242,1242,0
|
|
20240607,141300,46141763,1242,1242,1242,1242,0
|
|
20240607,141200,46141763,1242,1242,1242,1242,0
|
|
20240607,141100,46141763,1242,1242,1242,1242,0
|
|
20240607,141000,46141763,1242,1242,1242,1242,0
|
|
20240607,140900,46141763,1242,1242,1242,1242,1
|
|
20240607,140800,46140521,1240,1240,1240,1240,0
|
|
20240607,140700,46140521,1240,1240,1240,1240,0
|
|
20240607,140600,46140521,1240,1240,1240,1240,0
|
|
20240607,140500,46140521,1240,1240,1240,1240,0
|
|
20240607,140400,46140521,1240,1240,1240,1240,0
|
|
20240607,140300,46140521,1240,1240,1240,1240,0
|
|
20240607,140200,46140521,1240,1240,1240,1240,2
|
|
20240607,140100,46138041,1242,1242,1242,1242,1
|
|
20240607,140000,46136799,1240,1240,1240,1240,0
|
|
20240607,135900,46136799,1240,1240,1240,1240,0
|
|
20240607,135800,46136799,1240,1241,1241,1240,2727
|
|
20240607,135700,42752704,1241,1241,1241,1241,0
|
|
20240607,135600,42752704,1241,1241,1241,1241,0
|
|
20240607,135500,42752704,1241,1241,1241,1241,0
|
|
20240607,135400,42752704,1241,1241,1241,1241,3
|
|
20240607,135300,42748981,1241,1241,1241,1241,0
|
|
20240607,135200,42748981,1241,1242,1242,1241,66
|
|
20240607,135100,42667016,1242,1242,1242,1242,141
|
|
20240607,135000,42491894,1242,1242,1242,1242,0
|
|
20240607,134900,42491894,1242,1242,1242,1242,0
|
|
20240607,134800,42491894,1242,1242,1242,1242,7
|
|
20240607,134700,42483200,1241,1241,1241,1241,0
|
|
20240607,134600,42483200,1241,1241,1241,1241,0
|
|
20240607,134500,42483200,1241,1241,1241,1241,0
|
|
20240607,134400,42483200,1241,1241,1241,1241,0
|
|
20240607,134300,42483200,1241,1241,1241,1241,0
|
|
20240607,134200,42483200,1241,1241,1241,1241,0
|
|
20240607,134100,42483200,1241,1241,1241,1241,30
|
|
20240607,134000,42445970,1241,1242,1242,1241,350
|
|
20240607,133900,42011520,1241,1241,1241,1241,0
|
|
20240607,133800,42011520,1241,1241,1241,1241,0
|
|
20240607,133700,42011520,1241,1241,1241,1241,0
|
|
20240607,133600,42011520,1241,1241,1241,1241,50
|
|
20240607,133500,41949470,1242,1242,1242,1242,17
|
|
20240607,133400,41928356,1242,1242,1242,1242,0
|
|
20240607,133300,41928356,1242,1242,1242,1242,200
|
|
20240607,133200,41679956,1242,1242,1242,1242,0
|
|
20240607,133100,41679956,1242,1242,1242,1242,0
|
|
20240607,133000,41679956,1242,1242,1242,1242,0
|
|
20240607,132900,41679956,1242,1242,1242,1242,0
|
|
20240607,132800,41679956,1242,1242,1242,1242,10
|
|
20240607,132700,41667536,1242,1242,1242,1242,0
|
|
20240607,132600,41667536,1242,1242,1242,1242,0
|
|
20240607,132500,41667536,1242,1242,1242,1242,1
|
|
20240607,132400,41666294,1241,1241,1241,1241,0
|
|
20240607,132300,41666294,1241,1241,1241,1241,0
|
|
20240607,132200,41666294,1241,1241,1241,1241,647
|
|
20240607,132100,40863367,1242,1242,1242,1242,0
|
|
20240607,132000,40863367,1242,1242,1242,1242,5
|
|
20240607,131900,40857157,1242,1242,1242,1242,0
|
|
20240607,131800,40857157,1242,1242,1242,1242,0
|
|
20240607,131700,40857157,1242,1242,1242,1242,162
|
|
20240607,131600,40655953,1242,1242,1242,1242,70
|
|
20240607,131500,40569013,1241,1241,1241,1241,4
|
|
20240607,131400,40564049,1242,1242,1242,1242,0
|
|
20240607,131300,40564049,1242,1242,1242,1242,0
|
|
20240607,131200,40564049,1242,1242,1242,1242,0
|
|
20240607,131100,40564049,1242,1242,1242,1242,0
|
|
20240607,131000,40564049,1242,1242,1242,1242,0
|
|
20240607,130900,40564049,1242,1242,1242,1242,0
|
|
20240607,130800,40564049,1242,1242,1242,1242,0
|
|
20240607,130700,40564049,1242,1242,1242,1242,0
|
|
20240607,130600,40564049,1242,1242,1242,1242,5
|
|
20240607,130500,40557839,1242,1242,1242,1242,101
|
|
20240607,130400,40432397,1241,1241,1241,1241,0
|
|
20240607,130300,40432397,1241,1241,1241,1241,2
|
|
20240607,130200,40429915,1241,1241,1241,1241,32
|
|
20240607,130100,40390203,1242,1242,1242,1242,0
|
|
20240607,130000,40390203,1242,1242,1242,1242,2
|
|
20240607,125900,40387719,1242,1242,1242,1242,6
|
|
20240607,125800,40380267,1242,1242,1242,1242,0
|
|
20240607,125700,40380267,1242,1242,1242,1242,0
|
|
20240607,125600,40380267,1242,1242,1242,1242,0
|
|
20240607,125500,40380267,1242,1242,1242,1242,0
|
|
20240607,125400,40380267,1242,1242,1242,1242,1
|
|
20240607,125300,40379025,1242,1242,1242,1242,0
|
|
20240607,125200,40379025,1242,1242,1242,1242,0
|
|
20240607,125100,40379025,1242,1242,1242,1242,80
|
|
20240607,125000,40279665,1242,1242,1242,1242,80
|
|
20240607,124900,40180305,1242,1242,1242,1242,0
|
|
20240607,124800,40180305,1242,1242,1242,1242,0
|
|
20240607,124700,40180305,1242,1242,1242,1242,0
|
|
20240607,124600,40180305,1242,1242,1242,1242,0
|
|
20240607,124500,40180305,1242,1242,1242,1242,0
|
|
20240607,124400,40180305,1242,1242,1242,1242,0
|
|
20240607,124300,40180305,1242,1242,1242,1242,0
|
|
20240607,124200,40180305,1242,1242,1242,1242,230
|
|
20240607,124100,39894645,1242,1242,1242,1242,0
|
|
20240607,124000,39894645,1242,1242,1242,1242,0
|
|
20240607,123900,39894645,1242,1242,1242,1242,0
|
|
20240607,123800,39894645,1242,1242,1242,1242,21
|
|
20240607,123700,39868563,1242,1242,1242,1242,39
|
|
20240607,123600,39820125,1242,1242,1242,1242,0
|
|
20240607,123500,39820125,1242,1242,1242,1242,0
|
|
20240607,123400,39820125,1242,1242,1242,1242,1
|
|
20240607,123300,39818883,1241,1241,1241,1241,0
|
|
20240607,123200,39818883,1241,1241,1241,1241,0
|
|
20240607,123100,39818883,1241,1242,1242,1241,153
|
|
20240607,123000,39628993,1242,1242,1242,1242,0
|
|
20240607,122900,39628993,1242,1242,1242,1242,1
|
|
20240607,122800,39627751,1241,1241,1241,1241,0
|
|
20240607,122700,39627751,1241,1241,1241,1241,12
|
|
20240607,122600,39612859,1241,1241,1241,1241,0
|
|
20240607,122500,39612859,1241,1241,1241,1241,0
|
|
20240607,122400,39612859,1241,1241,1241,1241,128
|
|
20240607,122300,39454011,1241,1241,1241,1241,0
|
|
20240607,122200,39454011,1241,1241,1241,1241,0
|
|
20240607,122100,39454011,1241,1241,1241,1241,9
|
|
20240607,122000,39442842,1242,1242,1242,1242,0
|
|
20240607,121900,39442842,1242,1242,1242,1242,0
|
|
20240607,121800,39442842,1242,1242,1242,1242,0
|
|
20240607,121700,39442842,1242,1242,1242,1242,1
|
|
20240607,121600,39441600,1241,1241,1241,1241,0
|
|
20240607,121500,39441600,1241,1241,1241,1241,0
|
|
20240607,121400,39441600,1241,1241,1241,1241,0
|
|
20240607,121300,39441600,1241,1241,1241,1241,0
|
|
20240607,121200,39441600,1241,1241,1241,1241,0
|
|
20240607,121100,39441600,1241,1242,1242,1241,8
|
|
20240607,121000,39431670,1242,1242,1242,1242,2
|
|
20240607,120900,39429186,1242,1242,1242,1242,0
|
|
20240607,120800,39429186,1242,1242,1242,1242,2
|
|
20240607,120700,39426702,1242,1242,1242,1242,0
|
|
20240607,120600,39426702,1242,1241,1242,1241,785
|
|
20240607,120500,38452516,1242,1242,1242,1242,1995
|
|
20240607,120400,35974726,1242,1242,1242,1242,0
|
|
20240607,120300,35974726,1242,1242,1242,1242,1
|
|
20240607,120200,35973484,1241,1241,1241,1241,0
|
|
20240607,120100,35973484,1241,1241,1241,1241,0
|
|
20240607,120000,35973484,1241,1241,1241,1241,5
|
|
20240607,115900,35967279,1242,1242,1242,1242,0
|
|
20240607,115800,35967279,1242,1242,1242,1242,1002
|
|
20240607,115700,34722795,1240,1240,1240,1240,0
|
|
20240607,115600,34722795,1240,1240,1240,1240,47
|
|
20240607,115500,34664515,1242,1242,1242,1242,0
|
|
20240607,115400,34664515,1242,1242,1242,1242,0
|
|
20240607,115300,34664515,1242,1242,1242,1242,0
|
|
20240607,115200,34664515,1242,1242,1242,1242,0
|
|
20240607,115100,34664515,1242,1242,1242,1242,3
|
|
20240607,115000,34660789,1242,1242,1242,1242,102
|
|
20240607,114900,34534105,1241,1242,1242,1241,923
|
|
20240607,114800,33388162,1243,1243,1243,1243,0
|
|
20240607,114700,33388162,1243,1243,1243,1243,1
|
|
20240607,114600,33386919,1243,1243,1243,1243,0
|
|
20240607,114500,33386919,1243,1243,1243,1243,0
|
|
20240607,114400,33386919,1243,1243,1243,1243,0
|
|
20240607,114300,33386919,1243,1243,1243,1243,1
|
|
20240607,114200,33385676,1242,1242,1242,1242,2
|
|
20240607,114100,33383192,1243,1243,1243,1243,0
|
|
20240607,114000,33383192,1243,1243,1243,1243,0
|
|
20240607,113900,33383192,1243,1243,1243,1243,2
|
|
20240607,113800,33380706,1242,1242,1242,1242,0
|
|
20240607,113700,33380706,1242,1242,1242,1242,0
|
|
20240607,113600,33380706,1242,1242,1242,1242,0
|
|
20240607,113500,33380706,1242,1242,1242,1242,498
|
|
20240607,113400,32762190,1241,1241,1241,1241,7
|
|
20240607,113300,32753503,1241,1241,1241,1241,0
|
|
20240607,113200,32753503,1241,1241,1241,1241,3
|
|
20240607,113100,32749780,1241,1241,1241,1241,0
|
|
20240607,113000,32749780,1241,1241,1241,1241,1
|
|
20240607,112900,32748539,1241,1241,1241,1241,0
|
|
20240607,112800,32748539,1241,1241,1241,1241,0
|
|
20240607,112700,32748539,1241,1241,1241,1241,2992
|
|
20240607,112600,29035467,1241,1241,1241,1241,1000
|
|
20240607,112500,27794467,1241,1241,1241,1241,10
|
|
20240607,112400,27782057,1241,1241,1241,1241,50
|
|
20240607,112300,27720007,1241,1241,1241,1241,90
|
|
20240607,112200,27608317,1241,1241,1241,1241,10
|
|
20240607,112100,27595907,1241,1241,1241,1241,14
|
|
20240607,112000,27578533,1241,1241,1241,1241,25
|
|
20240607,111900,27547508,1241,1241,1241,1241,25
|
|
20240607,111800,27516483,1241,1241,1241,1241,2
|
|
20240607,111700,27514001,1241,1241,1241,1241,0
|
|
20240607,111600,27514001,1241,1241,1241,1241,0
|
|
20240607,111500,27514001,1241,1241,1241,1241,0
|
|
20240607,111400,27514001,1241,1241,1241,1241,2
|
|
20240607,111300,27511519,1241,1241,1241,1241,0
|
|
20240607,111200,27511519,1241,1241,1241,1241,0
|
|
20240607,111100,27511519,1241,1241,1241,1241,40
|
|
20240607,111000,27461879,1241,1241,1241,1241,169
|
|
20240607,110900,27252150,1241,1241,1241,1241,80
|
|
20240607,110800,27152870,1241,1241,1241,1241,1286
|
|
20240607,110700,25556944,1241,1241,1241,1241,2
|
|
20240607,110600,25554462,1241,1241,1241,1241,1
|
|
20240607,110500,25553221,1241,1241,1241,1241,10
|
|
20240607,110400,25540811,1241,1241,1241,1241,73
|
|
20240607,110300,25450218,1240,1241,1241,1240,772
|
|
20240607,110200,24492266,1241,1241,1241,1241,152
|
|
20240607,110100,24303634,1241,1241,1241,1241,167
|
|
20240607,110000,24096387,1241,1241,1241,1241,152
|
|
20240607,105900,23907755,1240,1240,1240,1240,122
|
|
20240607,105800,23756475,1241,1240,1241,1240,252
|
|
20240607,105700,23443793,1241,1243,1243,1241,1826
|
|
20240607,105600,21176352,1243,1243,1243,1243,0
|
|
20240607,105500,21176352,1243,1243,1243,1243,0
|
|
20240607,105400,21176352,1243,1244,1244,1243,1026
|
|
20240607,105300,19900934,1243,1243,1243,1243,50
|
|
20240607,105200,19838784,1243,1243,1243,1243,200
|
|
20240607,105100,19590184,1244,1244,1244,1244,515
|
|
20240607,105000,18949524,1245,1245,1245,1245,0
|
|
20240607,104900,18949524,1245,1245,1245,1245,0
|
|
20240607,104800,18949524,1245,1245,1245,1245,0
|
|
20240607,104700,18949524,1245,1245,1245,1245,0
|
|
20240607,104600,18949524,1245,1245,1245,1245,101
|
|
20240607,104500,18823779,1245,1245,1245,1245,1
|
|
20240607,104400,18822534,1245,1245,1245,1245,100
|
|
20240607,104300,18698034,1244,1244,1244,1244,0
|
|
20240607,104200,18698034,1244,1244,1244,1244,34
|
|
20240607,104100,18655738,1245,1245,1245,1245,0
|
|
20240607,104000,18655738,1245,1245,1245,1245,0
|
|
20240607,103900,18655738,1245,1245,1245,1245,31
|
|
20240607,103800,18617143,1245,1245,1245,1245,200
|
|
20240607,103700,18368143,1245,1245,1245,1245,1553
|
|
20240607,103600,16434658,1246,1246,1246,1246,32
|
|
20240607,103500,16394786,1248,1248,1248,1248,0
|
|
20240607,103400,16394786,1248,1248,1248,1248,0
|
|
20240607,103300,16394786,1248,1248,1248,1248,0
|
|
20240607,103200,16394786,1248,1248,1248,1248,0
|
|
20240607,103100,16394786,1248,1248,1248,1248,0
|
|
20240607,103000,16394786,1248,1248,1248,1248,0
|
|
20240607,102900,16394786,1248,1248,1248,1248,0
|
|
20240607,102800,16394786,1248,1247,1248,1247,52
|
|
20240607,102700,16329891,1247,1247,1247,1247,0
|
|
20240607,102600,16329891,1247,1246,1247,1246,35
|
|
20240607,102500,16286272,1246,1246,1246,1246,1
|
|
20240607,102400,16285026,1246,1246,1246,1246,0
|
|
20240607,102300,16285026,1246,1246,1246,1246,0
|
|
20240607,102200,16285026,1246,1246,1246,1246,1
|
|
20240607,102100,16283780,1246,1246,1246,1246,1
|
|
20240607,102000,16282534,1246,1246,1246,1246,1
|
|
20240607,101900,16281288,1246,1246,1246,1246,0
|
|
20240607,101800,16281288,1246,1246,1246,1246,7
|
|
20240607,101700,16272566,1246,1246,1246,1246,4
|
|
20240607,101600,16267582,1248,1248,1248,1248,1
|
|
20240607,101500,16266334,1247,1247,1247,1247,50
|
|
20240607,101400,16203984,1248,1248,1248,1248,0
|
|
20240607,101300,16203984,1248,1248,1248,1248,0
|
|
20240607,101200,16203984,1248,1248,1248,1248,50
|
|
20240607,101100,16141584,1250,1250,1250,1250,1
|
|
20240607,101000,16140334,1253,1253,1253,1253,5
|
|
20240607,100900,16134069,1253,1253,1253,1253,0
|
|
20240607,100800,16134069,1253,1253,1253,1253,0
|
|
20240607,100700,16134069,1253,1253,1253,1253,2
|
|
20240607,100600,16131563,1245,1253,1253,1245,1014
|
|
20240607,100500,14865053,1253,1253,1253,1253,10
|
|
20240607,100400,14852523,1243,1243,1243,1243,0
|
|
20240607,100300,14852523,1243,1245,1245,1243,1166
|
|
20240607,100200,13402060,1245,1245,1245,1245,0
|
|
20240607,100100,13402060,1245,1245,1245,1245,0
|
|
20240607,100000,13402060,1245,1245,1245,1245,174
|
|
20240607,095900,13185430,1245,1245,1245,1245,23
|
|
20240607,095800,13156795,1253,1253,1253,1253,1
|
|
20240607,095700,13155542,1244,1244,1244,1244,0
|
|
20240607,095600,13155542,1244,1244,1244,1244,0
|
|
20240607,095500,13155542,1244,1244,1244,1244,0
|
|
20240607,095400,13155542,1244,1251,1251,1244,1241
|
|
20240607,095300,11605487,1254,1250,1254,1250,901
|
|
20240607,095200,10479233,1254,1253,1254,1253,74
|
|
20240607,095100,10386510,1254,1254,1254,1254,0
|
|
20240607,095000,10386510,1254,1254,1254,1254,0
|
|
20240607,094900,10386510,1254,1254,1254,1254,0
|
|
20240607,094800,10386510,1254,1254,1254,1254,0
|
|
20240607,094700,10386510,1254,1253,1254,1253,4
|
|
20240607,094600,10381497,1253,1253,1253,1253,0
|
|
20240607,094500,10381497,1253,1252,1253,1252,3
|
|
20240607,094400,10377739,1250,1252,1252,1250,11
|
|
20240607,094300,10363987,1251,1251,1251,1251,0
|
|
20240607,094200,10363987,1251,1251,1251,1251,0
|
|
20240607,094100,10363987,1251,1251,1251,1251,1
|
|
20240607,094000,10362736,1244,1244,1244,1244,0
|
|
20240607,093900,10362736,1244,1244,1244,1244,1
|
|
20240607,093800,10361492,1254,1254,1254,1254,0
|
|
20240607,093700,10361492,1254,1254,1254,1254,24
|
|
20240607,093600,10331396,1255,1255,1255,1255,0
|
|
20240607,093500,10331396,1255,1249,1255,1249,1800
|
|
20240607,093400,8072505,1242,1242,1242,1242,0
|
|
20240607,093300,8072505,1242,1242,1242,1242,0
|
|
20240607,093200,8072505,1242,1242,1242,1242,0
|
|
20240607,093100,8072505,1242,1242,1242,1242,0
|
|
20240607,093000,8072505,1242,1244,1244,1242,342
|
|
20240607,092900,7647471,1245,1249,1249,1245,174
|
|
20240607,092800,7430785,1250,1250,1250,1250,15
|
|
20240607,092700,7412035,1249,1249,1249,1249,0
|
|
20240607,092600,7412035,1249,1249,1249,1249,104
|
|
20240607,092500,7282139,1250,1250,1250,1250,0
|
|
20240607,092400,7282139,1250,1250,1250,1250,539
|
|
20240607,092300,6608389,1251,1251,1251,1251,0
|
|
20240607,092200,6608389,1251,1251,1251,1251,30
|
|
20240607,092100,6570859,1244,1245,1251,1244,836
|
|
20240607,092000,5530090,1260,1260,1260,1260,0
|
|
20240607,091900,5530090,1260,1260,1260,1260,0
|
|
20240607,091800,5530090,1260,1260,1260,1260,0
|
|
20240607,091700,5530090,1260,1259,1262,1237,3750
|
|
20240607,091600,866796,1259,1259,1259,1257,346
|
|
20240607,091500,431492,1259,1259,1259,1259,3
|
|
20240607,091400,427715,1261,1261,1261,1261,9
|
|
20240607,091300,416366,1264,1264,1264,1264,0
|
|
20240607,091200,416366,1264,1260,1264,1260,53
|
|
20240607,091100,349403,1264,1260,1264,1260,101
|
|
20240607,091000,221759,1260,1260,1260,1260,0
|
|
20240607,090900,221759,1260,1260,1260,1260,0
|
|
20240607,090800,221759,1260,1260,1260,1260,0
|
|
20240607,090700,221759,1260,1260,1260,1260,150
|
|
20240607,090600,32759,1256,1258,1258,1256,6
|
|
20240607,090500,25217,1259,1264,1264,1259,12
|
|
20240607,090400,10079,1264,1264,1264,1264,0
|
|
20240607,090300,10079,1264,1264,1264,1264,0
|
|
20240607,090200,10079,1264,1264,1264,1264,0
|
|
20240607,090100,10079,1264,1264,1264,1264,1
|
|
20240607,090000,8815,1265,1265,1265,1265,3
|