595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185200,29956992,1255,1255,1255,1255,601
|
|
20240613,185100,29956992,1255,1255,1255,1255,0
|
|
20240613,185000,29956992,1255,1255,1255,1255,0
|
|
20240613,184900,29956992,1255,1255,1255,1255,0
|
|
20240613,184800,29956992,1255,1255,1255,1255,0
|
|
20240613,184700,29956992,1255,1255,1255,1255,0
|
|
20240613,184600,29956992,1255,1255,1255,1255,0
|
|
20240613,184500,29956992,1255,1255,1255,1255,0
|
|
20240613,184400,29956992,1255,1255,1255,1255,0
|
|
20240613,184300,29956992,1255,1255,1255,1255,0
|
|
20240613,184200,29956992,1255,1255,1255,1255,0
|
|
20240613,184100,29956992,1255,1255,1255,1255,0
|
|
20240613,184000,29956992,1255,1255,1255,1255,0
|
|
20240613,183900,29956992,1255,1255,1255,1255,0
|
|
20240613,183800,29956992,1255,1255,1255,1255,0
|
|
20240613,183700,29956992,1255,1255,1255,1255,0
|
|
20240613,183600,29956992,1255,1255,1255,1255,0
|
|
20240613,183500,29956992,1255,1255,1255,1255,0
|
|
20240613,183400,29956992,1255,1255,1255,1255,0
|
|
20240613,183300,29956992,1255,1255,1255,1255,0
|
|
20240613,183200,29956992,1255,1255,1255,1255,0
|
|
20240613,183100,29956992,1255,1255,1255,1255,0
|
|
20240613,183000,29956992,1255,1255,1255,1255,0
|
|
20240613,182900,29956992,1255,1255,1255,1255,0
|
|
20240613,182800,29956992,1255,1255,1255,1255,0
|
|
20240613,182700,29956992,1255,1255,1255,1255,0
|
|
20240613,182600,29956992,1255,1255,1255,1255,0
|
|
20240613,182500,29956992,1255,1255,1255,1255,0
|
|
20240613,182400,29956992,1255,1255,1255,1255,0
|
|
20240613,182300,29956992,1255,1255,1255,1255,0
|
|
20240613,182200,29956992,1255,1255,1255,1255,601
|
|
20240613,182100,29956992,1255,1255,1255,1255,0
|
|
20240613,182000,29956992,1255,1255,1255,1255,0
|
|
20240613,181900,29956992,1255,1255,1255,1255,0
|
|
20240613,181800,29956992,1255,1255,1255,1255,0
|
|
20240613,181700,29956992,1255,1255,1255,1255,0
|
|
20240613,181600,29956992,1255,1255,1255,1255,0
|
|
20240613,181500,29956992,1255,1255,1255,1255,0
|
|
20240613,181400,29956992,1255,1255,1255,1255,0
|
|
20240613,181300,29956992,1255,1255,1255,1255,0
|
|
20240613,181200,29956992,1255,1255,1255,1255,0
|
|
20240613,181100,29956992,1255,1255,1255,1255,0
|
|
20240613,181000,29956992,1255,1255,1255,1255,0
|
|
20240613,180900,29956992,1255,1255,1255,1255,0
|
|
20240613,180800,29956992,1255,1255,1255,1255,0
|
|
20240613,180700,29956992,1255,1255,1255,1255,0
|
|
20240613,180600,29956992,1255,1255,1255,1255,0
|
|
20240613,180500,29956992,1255,1255,1255,1255,0
|
|
20240613,180400,29956992,1255,1255,1255,1255,0
|
|
20240613,180300,29956992,1255,1255,1255,1255,0
|
|
20240613,180200,29956992,1255,1255,1255,1255,0
|
|
20240613,180100,29956992,1255,1255,1255,1255,0
|
|
20240613,180000,29956992,1255,1255,1255,1255,0
|
|
20240613,175900,29956992,1255,1255,1255,1255,0
|
|
20240613,175800,29956992,1255,1255,1255,1255,0
|
|
20240613,175700,29956992,1255,1255,1255,1255,0
|
|
20240613,175600,29956992,1255,1255,1255,1255,0
|
|
20240613,175500,29956992,1255,1255,1255,1255,0
|
|
20240613,175400,29956992,1255,1255,1255,1255,0
|
|
20240613,175300,29956992,1255,1255,1255,1255,0
|
|
20240613,175200,29956992,1255,1255,1255,1255,601
|
|
20240613,175100,29956992,1255,1255,1255,1255,0
|
|
20240613,175000,29956992,1255,1255,1255,1255,0
|
|
20240613,174900,29956992,1255,1255,1255,1255,0
|
|
20240613,174800,29956992,1255,1255,1255,1255,0
|
|
20240613,174700,29956992,1255,1255,1255,1255,0
|
|
20240613,174600,29956992,1255,1255,1255,1255,0
|
|
20240613,174500,29956992,1255,1255,1255,1255,0
|
|
20240613,174400,29956992,1255,1255,1255,1255,0
|
|
20240613,174300,29956992,1255,1255,1255,1255,0
|
|
20240613,174200,29956992,1255,1255,1255,1255,0
|
|
20240613,174100,29956992,1255,1255,1255,1255,0
|
|
20240613,174000,29956992,1255,1255,1255,1255,0
|
|
20240613,173900,29956992,1255,1255,1255,1255,0
|
|
20240613,173800,29956992,1255,1255,1255,1255,0
|
|
20240613,173700,29956992,1255,1255,1255,1255,0
|
|
20240613,173600,29956992,1255,1255,1255,1255,0
|
|
20240613,173500,29956992,1255,1255,1255,1255,0
|
|
20240613,173400,29956992,1255,1255,1255,1255,0
|
|
20240613,173300,29956992,1255,1255,1255,1255,0
|
|
20240613,173200,29956992,1255,1255,1255,1255,0
|
|
20240613,173100,29956992,1255,1255,1255,1255,0
|
|
20240613,173000,29956992,1255,1255,1255,1255,0
|
|
20240613,172900,29956992,1255,1255,1255,1255,0
|
|
20240613,172800,29956992,1255,1255,1255,1255,0
|
|
20240613,172700,29956992,1255,1255,1255,1255,0
|
|
20240613,172600,29956992,1255,1255,1255,1255,0
|
|
20240613,172500,29956992,1255,1255,1255,1255,0
|
|
20240613,172400,29956992,1255,1255,1255,1255,0
|
|
20240613,172300,29956992,1255,1255,1255,1255,0
|
|
20240613,172200,29956992,1255,1255,1255,1255,601
|
|
20240613,172100,29956992,1255,1255,1255,1255,0
|
|
20240613,172000,29956992,1255,1255,1255,1255,0
|
|
20240613,171900,29956992,1255,1255,1255,1255,0
|
|
20240613,171800,29956992,1255,1255,1255,1255,0
|
|
20240613,171700,29956992,1255,1255,1255,1255,0
|
|
20240613,171600,29956992,1255,1255,1255,1255,0
|
|
20240613,171500,29956992,1255,1255,1255,1255,0
|
|
20240613,171400,29956992,1255,1255,1255,1255,0
|
|
20240613,171300,29956992,1255,1255,1255,1255,0
|
|
20240613,171200,29956992,1255,1255,1255,1255,0
|
|
20240613,171100,29956992,1255,1255,1255,1255,0
|
|
20240613,171000,29956992,1255,1255,1255,1255,0
|
|
20240613,170900,29956992,1255,1255,1255,1255,0
|
|
20240613,170800,29956992,1255,1255,1255,1255,0
|
|
20240613,170700,29956992,1255,1255,1255,1255,0
|
|
20240613,170600,29956992,1255,1255,1255,1255,0
|
|
20240613,170500,29956992,1255,1255,1255,1255,0
|
|
20240613,170400,29956992,1255,1255,1255,1255,0
|
|
20240613,170300,29956992,1255,1255,1255,1255,0
|
|
20240613,170200,29956992,1255,1255,1255,1255,0
|
|
20240613,170100,29956992,1255,1255,1255,1255,0
|
|
20240613,170000,29956992,1255,1255,1255,1255,0
|
|
20240613,165900,29956992,1255,1255,1255,1255,0
|
|
20240613,165800,29956992,1255,1255,1255,1255,0
|
|
20240613,165700,29956992,1255,1255,1255,1255,0
|
|
20240613,165600,29956992,1255,1255,1255,1255,0
|
|
20240613,165500,29956992,1255,1255,1255,1255,0
|
|
20240613,165400,29956992,1255,1255,1255,1255,0
|
|
20240613,165300,29956992,1255,1255,1255,1255,0
|
|
20240613,165200,29956992,1255,1255,1255,1255,601
|
|
20240613,165100,29956992,1255,1255,1255,1255,0
|
|
20240613,165000,29956992,1255,1255,1255,1255,0
|
|
20240613,164900,29956992,1255,1255,1255,1255,0
|
|
20240613,164800,29956992,1255,1255,1255,1255,0
|
|
20240613,164700,29956992,1255,1255,1255,1255,0
|
|
20240613,164600,29956992,1255,1255,1255,1255,0
|
|
20240613,164500,29956992,1255,1255,1255,1255,0
|
|
20240613,164400,29956992,1255,1255,1255,1255,0
|
|
20240613,164300,29956992,1255,1255,1255,1255,0
|
|
20240613,164200,29956992,1255,1255,1255,1255,0
|
|
20240613,164100,29956992,1255,1255,1255,1255,0
|
|
20240613,164000,29956992,1255,1255,1255,1255,0
|
|
20240613,163900,29956992,1255,1255,1255,1255,0
|
|
20240613,163800,29956992,1255,1255,1255,1255,0
|
|
20240613,163700,29956992,1255,1255,1255,1255,0
|
|
20240613,163600,29956992,1255,1255,1255,1255,0
|
|
20240613,163500,29956992,1255,1255,1255,1255,0
|
|
20240613,163400,29956992,1255,1255,1255,1255,0
|
|
20240613,163300,29956992,1255,1255,1255,1255,0
|
|
20240613,163200,29956992,1255,1255,1255,1255,0
|
|
20240613,163100,29956992,1255,1255,1255,1255,0
|
|
20240613,163000,29956992,1255,1255,1255,1255,0
|
|
20240613,162900,29956992,1255,1255,1255,1255,0
|
|
20240613,162800,29956992,1255,1255,1255,1255,0
|
|
20240613,162700,29956992,1255,1255,1255,1255,0
|
|
20240613,162600,29956992,1255,1255,1255,1255,0
|
|
20240613,162500,29956992,1255,1255,1255,1255,0
|
|
20240613,162400,29956992,1255,1255,1255,1255,0
|
|
20240613,162300,29956992,1255,1255,1255,1255,0
|
|
20240613,162200,29956992,1255,1255,1255,1255,601
|
|
20240613,162100,29956992,1255,1255,1255,1255,0
|
|
20240613,162000,29956992,1255,1255,1255,1255,0
|
|
20240613,161900,29956992,1255,1255,1255,1255,0
|
|
20240613,161800,29956992,1255,1255,1255,1255,0
|
|
20240613,161700,29956992,1255,1255,1255,1255,0
|
|
20240613,161600,29956992,1255,1255,1255,1255,0
|
|
20240613,161500,29956992,1255,1255,1255,1255,0
|
|
20240613,161400,29956992,1255,1255,1255,1255,0
|
|
20240613,161300,29956992,1255,1255,1255,1255,0
|
|
20240613,161200,29956992,1255,1255,1255,1255,0
|
|
20240613,161100,29956992,1255,1255,1255,1255,0
|
|
20240613,161000,29956992,1255,1255,1255,1255,0
|
|
20240613,160900,29956992,1255,1255,1255,1255,0
|
|
20240613,160800,29956992,1255,1255,1255,1255,0
|
|
20240613,160700,29956992,1255,1255,1255,1255,0
|
|
20240613,160600,29956992,1255,1255,1255,1255,0
|
|
20240613,160500,29956992,1255,1255,1255,1255,0
|
|
20240613,160400,29956992,1255,1255,1255,1255,0
|
|
20240613,160300,29956992,1255,1255,1255,1255,0
|
|
20240613,160200,29956992,1255,1255,1255,1255,0
|
|
20240613,160100,29956992,1255,1255,1255,1255,0
|
|
20240613,160000,29956992,1255,1255,1255,1255,0
|
|
20240613,155900,29956992,1255,1255,1255,1255,0
|
|
20240613,155800,29956992,1255,1255,1255,1255,0
|
|
20240613,155700,29956992,1255,1255,1255,1255,0
|
|
20240613,155600,29956992,1255,1255,1255,1255,0
|
|
20240613,155500,29956992,1255,1255,1255,1255,0
|
|
20240613,155400,29956992,1255,1255,1255,1255,0
|
|
20240613,155300,29956992,1255,1255,1255,1255,0
|
|
20240613,155200,29956992,1255,1255,1255,1255,601
|
|
20240613,155100,29956992,1255,1255,1255,1255,0
|
|
20240613,155000,29956992,1255,1255,1255,1255,0
|
|
20240613,154900,29956992,1255,1255,1255,1255,0
|
|
20240613,154800,29956992,1255,1255,1255,1255,0
|
|
20240613,154700,29956992,1255,1255,1255,1255,0
|
|
20240613,154600,29956992,1255,1255,1255,1255,0
|
|
20240613,154500,29956992,1255,1255,1255,1255,0
|
|
20240613,154400,29956992,1255,1255,1255,1255,0
|
|
20240613,154300,29956992,1255,1255,1255,1255,0
|
|
20240613,154200,29956992,1255,1255,1255,1255,0
|
|
20240613,154100,29956992,1255,1255,1255,1255,0
|
|
20240613,154000,29956992,1255,1255,1255,1255,0
|
|
20240613,153900,29956992,1255,1255,1255,1255,0
|
|
20240613,153800,29956992,1255,1255,1255,1255,0
|
|
20240613,153700,29956992,1255,1255,1255,1255,0
|
|
20240613,153600,29956992,1255,1255,1255,1255,0
|
|
20240613,153500,29956992,1255,1255,1255,1255,0
|
|
20240613,153400,29956992,1255,1255,1255,1255,0
|
|
20240613,153300,29956992,1255,1255,1255,1255,0
|
|
20240613,153200,29956992,1255,1255,1255,1255,0
|
|
20240613,153100,29956992,1255,1255,1255,1255,0
|
|
20240613,153000,29956992,1255,1255,1255,1255,601
|
|
20240613,152900,29202737,1251,1251,1251,1251,0
|
|
20240613,152800,29202737,1251,1251,1251,1251,0
|
|
20240613,152700,29202737,1251,1251,1251,1251,0
|
|
20240613,152600,29202737,1251,1251,1251,1251,0
|
|
20240613,152500,29202737,1251,1251,1251,1251,0
|
|
20240613,152400,29202737,1251,1251,1251,1251,0
|
|
20240613,152300,29202737,1251,1251,1251,1251,0
|
|
20240613,152200,29202737,1251,1251,1251,1251,0
|
|
20240613,152100,29202737,1251,1251,1251,1251,0
|
|
20240613,152000,29202737,1251,1251,1251,1251,0
|
|
20240613,151900,29202737,1251,1251,1251,1251,0
|
|
20240613,151800,29202737,1251,1251,1251,1251,1
|
|
20240613,151700,29201486,1250,1250,1250,1250,200
|
|
20240613,151600,28951486,1251,1251,1251,1251,4
|
|
20240613,151500,28946482,1250,1250,1250,1250,8
|
|
20240613,151400,28936482,1252,1252,1252,1252,0
|
|
20240613,151300,28936482,1252,1252,1252,1252,0
|
|
20240613,151200,28936482,1252,1252,1252,1252,0
|
|
20240613,151100,28936482,1252,1252,1252,1252,15
|
|
20240613,151000,28917702,1250,1250,1250,1250,14
|
|
20240613,150900,28900202,1252,1252,1252,1252,0
|
|
20240613,150800,28900202,1252,1252,1252,1252,0
|
|
20240613,150700,28900202,1252,1252,1252,1252,0
|
|
20240613,150600,28900202,1252,1252,1252,1252,0
|
|
20240613,150500,28900202,1252,1254,1254,1252,50
|
|
20240613,150400,28837524,1255,1255,1255,1255,0
|
|
20240613,150300,28837524,1255,1253,1255,1253,10
|
|
20240613,150200,28824976,1253,1253,1253,1253,5
|
|
20240613,150100,28818711,1252,1252,1252,1252,650
|
|
20240613,150000,28004911,1252,1253,1253,1252,2
|
|
20240613,145900,28002406,1252,1252,1252,1252,0
|
|
20240613,145800,28002406,1252,1252,1252,1252,341
|
|
20240613,145700,27575474,1251,1251,1251,1251,0
|
|
20240613,145600,27575474,1251,1251,1251,1251,0
|
|
20240613,145500,27575474,1251,1251,1251,1251,23
|
|
20240613,145400,27546701,1250,1250,1250,1250,0
|
|
20240613,145300,27546701,1250,1250,1250,1250,0
|
|
20240613,145200,27546701,1250,1250,1250,1250,0
|
|
20240613,145100,27546701,1250,1250,1250,1250,0
|
|
20240613,145000,27546701,1250,1250,1250,1250,117
|
|
20240613,144900,27400451,1250,1250,1250,1250,100
|
|
20240613,144800,27275451,1251,1251,1251,1251,0
|
|
20240613,144700,27275451,1251,1251,1251,1251,0
|
|
20240613,144600,27275451,1251,1251,1251,1251,0
|
|
20240613,144500,27275451,1251,1251,1251,1251,30
|
|
20240613,144400,27237921,1251,1251,1251,1251,0
|
|
20240613,144300,27237921,1251,1251,1251,1251,0
|
|
20240613,144200,27237921,1251,1251,1251,1251,0
|
|
20240613,144100,27237921,1251,1251,1251,1251,0
|
|
20240613,144000,27237921,1251,1251,1251,1251,0
|
|
20240613,143900,27237921,1251,1251,1251,1251,0
|
|
20240613,143800,27237921,1251,1251,1251,1251,145
|
|
20240613,143700,27056526,1250,1250,1250,1250,0
|
|
20240613,143600,27056526,1250,1250,1250,1250,0
|
|
20240613,143500,27056526,1250,1250,1250,1250,0
|
|
20240613,143400,27056526,1250,1250,1250,1250,0
|
|
20240613,143300,27056526,1250,1250,1250,1250,0
|
|
20240613,143200,27056526,1250,1250,1250,1250,0
|
|
20240613,143100,27056526,1250,1250,1250,1250,0
|
|
20240613,143000,27056526,1250,1250,1250,1250,0
|
|
20240613,142900,27056526,1250,1250,1250,1250,0
|
|
20240613,142800,27056526,1250,1250,1250,1250,0
|
|
20240613,142700,27056526,1250,1250,1250,1250,0
|
|
20240613,142600,27056526,1250,1250,1250,1250,0
|
|
20240613,142500,27056526,1250,1250,1250,1250,1
|
|
20240613,142400,27055276,1250,1250,1250,1250,3
|
|
20240613,142300,27051526,1251,1251,1251,1251,0
|
|
20240613,142200,27051526,1251,1251,1251,1251,0
|
|
20240613,142100,27051526,1251,1251,1251,1251,43
|
|
20240613,142000,26997733,1251,1251,1251,1251,0
|
|
20240613,141900,26997733,1251,1251,1251,1251,0
|
|
20240613,141800,26997733,1251,1251,1251,1251,0
|
|
20240613,141700,26997733,1251,1251,1251,1251,0
|
|
20240613,141600,26997733,1251,1251,1251,1251,83
|
|
20240613,141500,26893900,1251,1251,1251,1251,0
|
|
20240613,141400,26893900,1251,1251,1251,1251,2
|
|
20240613,141300,26891398,1252,1252,1252,1252,10
|
|
20240613,141200,26878878,1250,1250,1250,1250,0
|
|
20240613,141100,26878878,1250,1250,1250,1250,0
|
|
20240613,141000,26878878,1250,1250,1250,1250,0
|
|
20240613,140900,26878878,1250,1250,1250,1250,0
|
|
20240613,140800,26878878,1250,1250,1250,1250,2456
|
|
20240613,140700,23808878,1250,1250,1250,1250,0
|
|
20240613,140600,23808878,1250,1250,1250,1250,0
|
|
20240613,140500,23808878,1250,1250,1250,1250,0
|
|
20240613,140400,23808878,1250,1250,1250,1250,0
|
|
20240613,140300,23808878,1250,1250,1250,1250,0
|
|
20240613,140200,23808878,1250,1250,1250,1250,0
|
|
20240613,140100,23808878,1250,1250,1250,1250,0
|
|
20240613,140000,23808878,1250,1250,1250,1250,0
|
|
20240613,135900,23808878,1250,1250,1250,1250,0
|
|
20240613,135800,23808878,1250,1250,1250,1250,0
|
|
20240613,135700,23808878,1250,1250,1250,1250,0
|
|
20240613,135600,23808878,1250,1250,1250,1250,0
|
|
20240613,135500,23808878,1250,1250,1250,1250,0
|
|
20240613,135400,23808878,1250,1250,1250,1250,0
|
|
20240613,135300,23808878,1250,1250,1250,1250,0
|
|
20240613,135200,23808878,1250,1250,1250,1250,0
|
|
20240613,135100,23808878,1250,1250,1250,1250,0
|
|
20240613,135000,23808878,1250,1250,1250,1250,0
|
|
20240613,134900,23808878,1250,1250,1250,1250,0
|
|
20240613,134800,23808878,1250,1250,1250,1250,1
|
|
20240613,134700,23807628,1250,1250,1250,1250,0
|
|
20240613,134600,23807628,1250,1250,1250,1250,40
|
|
20240613,134500,23757628,1250,1250,1250,1250,80
|
|
20240613,134400,23657628,1248,1248,1248,1248,0
|
|
20240613,134300,23657628,1248,1248,1248,1248,0
|
|
20240613,134200,23657628,1248,1248,1248,1248,0
|
|
20240613,134100,23657628,1248,1248,1248,1248,0
|
|
20240613,134000,23657628,1248,1248,1248,1248,0
|
|
20240613,133900,23657628,1248,1248,1248,1248,0
|
|
20240613,133800,23657628,1248,1248,1248,1248,0
|
|
20240613,133700,23657628,1248,1248,1248,1248,0
|
|
20240613,133600,23657628,1248,1248,1248,1248,0
|
|
20240613,133500,23657628,1248,1248,1248,1248,0
|
|
20240613,133400,23657628,1248,1248,1248,1248,355
|
|
20240613,133300,23214588,1248,1248,1248,1248,0
|
|
20240613,133200,23214588,1248,1248,1248,1248,565
|
|
20240613,133100,22509468,1247,1247,1247,1247,80
|
|
20240613,133000,22409708,1246,1246,1246,1246,0
|
|
20240613,132900,22409708,1246,1246,1246,1246,0
|
|
20240613,132800,22409708,1246,1246,1246,1246,0
|
|
20240613,132700,22409708,1246,1246,1246,1246,0
|
|
20240613,132600,22409708,1246,1246,1246,1246,0
|
|
20240613,132500,22409708,1246,1246,1246,1246,0
|
|
20240613,132400,22409708,1246,1246,1246,1246,0
|
|
20240613,132300,22409708,1246,1246,1246,1246,88
|
|
20240613,132200,22300060,1246,1246,1246,1246,0
|
|
20240613,132100,22300060,1246,1246,1246,1246,0
|
|
20240613,132000,22300060,1246,1246,1246,1246,0
|
|
20240613,131900,22300060,1246,1246,1246,1246,5
|
|
20240613,131800,22293830,1248,1248,1248,1248,0
|
|
20240613,131700,22293830,1248,1248,1248,1248,0
|
|
20240613,131600,22293830,1248,1248,1248,1248,0
|
|
20240613,131500,22293830,1248,1248,1248,1248,0
|
|
20240613,131400,22293830,1248,1248,1248,1248,0
|
|
20240613,131300,22293830,1248,1248,1248,1248,0
|
|
20240613,131200,22293830,1248,1248,1248,1248,0
|
|
20240613,131100,22293830,1248,1248,1248,1248,0
|
|
20240613,131000,22293830,1248,1248,1248,1248,0
|
|
20240613,130900,22293830,1248,1248,1248,1248,0
|
|
20240613,130800,22293830,1248,1248,1248,1248,0
|
|
20240613,130700,22293830,1248,1248,1248,1248,4
|
|
20240613,130600,22288838,1248,1248,1248,1248,30
|
|
20240613,130500,22251398,1248,1248,1248,1248,1
|
|
20240613,130400,22250150,1245,1245,1245,1245,0
|
|
20240613,130300,22250150,1245,1245,1245,1245,0
|
|
20240613,130200,22250150,1245,1245,1245,1245,0
|
|
20240613,130100,22250150,1245,1245,1245,1245,0
|
|
20240613,130000,22250150,1245,1245,1245,1245,0
|
|
20240613,125900,22250150,1245,1245,1245,1245,0
|
|
20240613,125800,22250150,1245,1245,1245,1245,0
|
|
20240613,125700,22250150,1245,1245,1245,1245,0
|
|
20240613,125600,22250150,1245,1246,1246,1245,1072
|
|
20240613,125500,20915419,1246,1246,1246,1246,0
|
|
20240613,125400,20915419,1246,1246,1246,1246,0
|
|
20240613,125300,20915419,1246,1246,1246,1246,60
|
|
20240613,125200,20840659,1250,1250,1250,1250,0
|
|
20240613,125100,20840659,1250,1250,1250,1250,0
|
|
20240613,125000,20840659,1250,1250,1250,1250,0
|
|
20240613,124900,20840659,1250,1250,1250,1250,0
|
|
20240613,124800,20840659,1250,1250,1250,1250,0
|
|
20240613,124700,20840659,1250,1250,1250,1250,0
|
|
20240613,124600,20840659,1250,1250,1250,1250,0
|
|
20240613,124500,20840659,1250,1250,1250,1250,0
|
|
20240613,124400,20840659,1250,1250,1250,1250,0
|
|
20240613,124300,20840659,1250,1250,1250,1250,0
|
|
20240613,124200,20840659,1250,1250,1250,1250,0
|
|
20240613,124100,20840659,1250,1250,1250,1250,0
|
|
20240613,124000,20840659,1250,1250,1250,1250,0
|
|
20240613,123900,20840659,1250,1250,1250,1250,0
|
|
20240613,123800,20840659,1250,1250,1250,1250,0
|
|
20240613,123700,20840659,1250,1250,1250,1250,0
|
|
20240613,123600,20840659,1250,1250,1250,1250,0
|
|
20240613,123500,20840659,1250,1250,1250,1250,8
|
|
20240613,123400,20830659,1250,1250,1250,1250,407
|
|
20240613,123300,20321909,1250,1250,1250,1250,0
|
|
20240613,123200,20321909,1250,1250,1250,1250,1
|
|
20240613,123100,20320659,1245,1245,1245,1245,0
|
|
20240613,123000,20320659,1245,1245,1245,1245,0
|
|
20240613,122900,20320659,1245,1245,1245,1245,0
|
|
20240613,122800,20320659,1245,1245,1245,1245,0
|
|
20240613,122700,20320659,1245,1245,1245,1245,0
|
|
20240613,122600,20320659,1245,1245,1245,1245,2
|
|
20240613,122500,20318169,1250,1250,1250,1250,0
|
|
20240613,122400,20318169,1250,1250,1250,1250,0
|
|
20240613,122300,20318169,1250,1250,1250,1250,0
|
|
20240613,122200,20318169,1250,1250,1250,1250,0
|
|
20240613,122100,20318169,1250,1250,1250,1250,1
|
|
20240613,122000,20316919,1250,1250,1250,1250,6
|
|
20240613,121900,20309419,1250,1250,1250,1250,0
|
|
20240613,121800,20309419,1250,1250,1250,1250,0
|
|
20240613,121700,20309419,1250,1250,1250,1250,100
|
|
20240613,121600,20184419,1250,1250,1250,1250,0
|
|
20240613,121500,20184419,1250,1250,1250,1250,0
|
|
20240613,121400,20184419,1250,1250,1250,1250,0
|
|
20240613,121300,20184419,1250,1250,1250,1250,0
|
|
20240613,121200,20184419,1250,1250,1250,1250,0
|
|
20240613,121100,20184419,1250,1250,1250,1250,0
|
|
20240613,121000,20184419,1250,1250,1250,1250,0
|
|
20240613,120900,20184419,1250,1250,1250,1250,0
|
|
20240613,120800,20184419,1250,1250,1250,1250,0
|
|
20240613,120700,20184419,1250,1250,1250,1250,0
|
|
20240613,120600,20184419,1250,1250,1250,1250,0
|
|
20240613,120500,20184419,1250,1250,1250,1250,0
|
|
20240613,120400,20184419,1250,1249,1250,1249,1000
|
|
20240613,120300,18934449,1250,1250,1250,1250,0
|
|
20240613,120200,18934449,1250,1250,1250,1250,0
|
|
20240613,120100,18934449,1250,1250,1250,1250,0
|
|
20240613,120000,18934449,1250,1250,1250,1250,0
|
|
20240613,115900,18934449,1250,1250,1250,1250,0
|
|
20240613,115800,18934449,1250,1250,1250,1250,0
|
|
20240613,115700,18934449,1250,1250,1250,1250,0
|
|
20240613,115600,18934449,1250,1250,1250,1250,0
|
|
20240613,115500,18934449,1250,1250,1250,1244,4
|
|
20240613,115400,18929461,1244,1244,1244,1244,0
|
|
20240613,115300,18929461,1244,1244,1244,1244,0
|
|
20240613,115200,18929461,1244,1247,1247,1244,1135
|
|
20240613,115100,17515937,1250,1250,1250,1250,0
|
|
20240613,115000,17515937,1250,1250,1250,1250,0
|
|
20240613,114900,17515937,1250,1250,1250,1250,0
|
|
20240613,114800,17515937,1250,1250,1250,1250,0
|
|
20240613,114700,17515937,1250,1250,1250,1250,0
|
|
20240613,114600,17515937,1250,1250,1250,1250,1001
|
|
20240613,114500,16264687,1250,1250,1250,1250,0
|
|
20240613,114400,16264687,1250,1250,1250,1250,0
|
|
20240613,114300,16264687,1250,1250,1250,1250,0
|
|
20240613,114200,16264687,1250,1250,1250,1250,0
|
|
20240613,114100,16264687,1250,1250,1250,1250,179
|
|
20240613,114000,16040937,1250,1250,1250,1250,1
|
|
20240613,113900,16039687,1252,1252,1252,1252,0
|
|
20240613,113800,16039687,1252,1252,1252,1252,0
|
|
20240613,113700,16039687,1252,1252,1252,1252,0
|
|
20240613,113600,16039687,1252,1252,1252,1252,0
|
|
20240613,113500,16039687,1252,1252,1252,1252,0
|
|
20240613,113400,16039687,1252,1252,1252,1252,0
|
|
20240613,113300,16039687,1252,1252,1252,1252,100
|
|
20240613,113200,15914487,1252,1252,1252,1252,0
|
|
20240613,113100,15914487,1252,1252,1252,1252,1
|
|
20240613,113000,15913235,1250,1251,1251,1250,978
|
|
20240613,112900,14690715,1252,1252,1252,1252,0
|
|
20240613,112800,14690715,1252,1252,1252,1252,0
|
|
20240613,112700,14690715,1252,1252,1252,1252,0
|
|
20240613,112600,14690715,1252,1252,1252,1252,0
|
|
20240613,112500,14690715,1252,1252,1252,1252,0
|
|
20240613,112400,14690715,1252,1252,1252,1252,0
|
|
20240613,112300,14690715,1252,1252,1252,1252,0
|
|
20240613,112200,14690715,1252,1252,1252,1252,0
|
|
20240613,112100,14690715,1252,1252,1252,1252,0
|
|
20240613,112000,14690715,1252,1252,1252,1252,0
|
|
20240613,111900,14690715,1252,1252,1252,1252,0
|
|
20240613,111800,14690715,1252,1252,1252,1252,0
|
|
20240613,111700,14690715,1252,1252,1252,1252,0
|
|
20240613,111600,14690715,1252,1252,1252,1252,0
|
|
20240613,111500,14690715,1252,1252,1252,1252,2
|
|
20240613,111400,14688211,1250,1250,1250,1250,0
|
|
20240613,111300,14688211,1250,1250,1250,1250,0
|
|
20240613,111200,14688211,1250,1250,1250,1250,0
|
|
20240613,111100,14688211,1250,1250,1250,1250,862
|
|
20240613,111000,13610711,1252,1252,1252,1252,0
|
|
20240613,110900,13610711,1252,1252,1252,1252,0
|
|
20240613,110800,13610711,1252,1252,1252,1252,0
|
|
20240613,110700,13610711,1252,1252,1252,1252,0
|
|
20240613,110600,13610711,1252,1252,1252,1252,0
|
|
20240613,110500,13610711,1252,1252,1252,1252,0
|
|
20240613,110400,13610711,1252,1251,1252,1251,10
|
|
20240613,110300,13598200,1252,1252,1252,1252,0
|
|
20240613,110200,13598200,1252,1252,1252,1252,0
|
|
20240613,110100,13598200,1252,1252,1252,1252,0
|
|
20240613,110000,13598200,1252,1252,1252,1252,0
|
|
20240613,105900,13598200,1252,1252,1252,1252,0
|
|
20240613,105800,13598200,1252,1252,1252,1252,0
|
|
20240613,105700,13598200,1252,1252,1252,1252,0
|
|
20240613,105600,13598200,1252,1252,1252,1252,0
|
|
20240613,105500,13598200,1252,1252,1252,1252,0
|
|
20240613,105400,13598200,1252,1252,1252,1252,0
|
|
20240613,105300,13598200,1252,1252,1252,1252,0
|
|
20240613,105200,13598200,1252,1252,1252,1252,0
|
|
20240613,105100,13598200,1252,1252,1252,1252,1
|
|
20240613,105000,13596948,1252,1252,1252,1252,5
|
|
20240613,104900,13590688,1252,1252,1252,1252,1
|
|
20240613,104800,13589436,1251,1251,1251,1251,0
|
|
20240613,104700,13589436,1251,1249,1253,1249,559
|
|
20240613,104600,12889983,1249,1249,1249,1249,0
|
|
20240613,104500,12889983,1249,1249,1249,1249,0
|
|
20240613,104400,12889983,1249,1249,1249,1249,0
|
|
20240613,104300,12889983,1249,1249,1249,1249,0
|
|
20240613,104200,12889983,1249,1249,1249,1249,0
|
|
20240613,104100,12889983,1249,1249,1249,1249,0
|
|
20240613,104000,12889983,1249,1249,1249,1249,0
|
|
20240613,103900,12889983,1249,1249,1249,1249,0
|
|
20240613,103800,12889983,1249,1249,1249,1249,0
|
|
20240613,103700,12889983,1249,1249,1249,1249,0
|
|
20240613,103600,12889983,1249,1248,1249,1248,6
|
|
20240613,103500,12882494,1245,1245,1245,1245,0
|
|
20240613,103400,12882494,1245,1246,1246,1245,1000
|
|
20240613,103300,11637479,1246,1246,1246,1246,7
|
|
20240613,103200,11628757,1246,1246,1246,1246,0
|
|
20240613,103100,11628757,1246,1246,1246,1246,30
|
|
20240613,103000,11591377,1246,1246,1246,1246,3
|
|
20240613,102900,11587639,1246,1246,1246,1246,10
|
|
20240613,102800,11575179,1245,1245,1245,1245,0
|
|
20240613,102700,11575179,1245,1245,1245,1245,0
|
|
20240613,102600,11575179,1245,1245,1245,1245,50
|
|
20240613,102500,11512929,1246,1246,1246,1246,0
|
|
20240613,102400,11512929,1246,1246,1246,1246,78
|
|
20240613,102300,11415741,1250,1250,1250,1250,0
|
|
20240613,102200,11415741,1250,1250,1250,1250,0
|
|
20240613,102100,11415741,1250,1250,1250,1250,0
|
|
20240613,102000,11415741,1250,1250,1250,1250,0
|
|
20240613,101900,11415741,1250,1250,1250,1250,0
|
|
20240613,101800,11415741,1250,1250,1250,1250,0
|
|
20240613,101700,11415741,1250,1250,1250,1250,1
|
|
20240613,101600,11414491,1250,1250,1250,1250,0
|
|
20240613,101500,11414491,1250,1250,1250,1250,1
|
|
20240613,101400,11413241,1250,1250,1250,1250,0
|
|
20240613,101300,11413241,1250,1250,1250,1250,0
|
|
20240613,101200,11413241,1250,1250,1250,1250,0
|
|
20240613,101100,11413241,1250,1250,1250,1250,0
|
|
20240613,101000,11413241,1250,1250,1250,1250,0
|
|
20240613,100900,11413241,1250,1250,1250,1250,200
|
|
20240613,100800,11163241,1254,1254,1254,1254,0
|
|
20240613,100700,11163241,1254,1254,1254,1254,0
|
|
20240613,100600,11163241,1254,1254,1254,1254,0
|
|
20240613,100500,11163241,1254,1254,1254,1254,1
|
|
20240613,100400,11161987,1245,1245,1245,1245,0
|
|
20240613,100300,11161987,1245,1245,1245,1245,0
|
|
20240613,100200,11161987,1245,1245,1245,1245,0
|
|
20240613,100100,11161987,1245,1245,1245,1245,200
|
|
20240613,100000,10912987,1254,1254,1254,1254,1
|
|
20240613,095900,10911733,1255,1255,1255,1255,0
|
|
20240613,095800,10911733,1255,1255,1255,1255,10
|
|
20240613,095700,10899183,1256,1256,1256,1256,0
|
|
20240613,095600,10899183,1256,1256,1256,1256,0
|
|
20240613,095500,10899183,1256,1256,1256,1256,10
|
|
20240613,095400,10886623,1258,1258,1258,1258,0
|
|
20240613,095300,10886623,1258,1258,1258,1258,0
|
|
20240613,095200,10886623,1258,1258,1258,1258,0
|
|
20240613,095100,10886623,1258,1258,1258,1258,0
|
|
20240613,095000,10886623,1258,1258,1258,1258,0
|
|
20240613,094900,10886623,1258,1258,1258,1258,0
|
|
20240613,094800,10886623,1258,1258,1258,1258,1
|
|
20240613,094700,10885365,1244,1244,1244,1244,0
|
|
20240613,094600,10885365,1244,1244,1244,1244,0
|
|
20240613,094500,10885365,1244,1244,1244,1244,2
|
|
20240613,094400,10882877,1257,1257,1257,1257,114
|
|
20240613,094300,10739579,1258,1258,1258,1258,0
|
|
20240613,094200,10739579,1258,1249,1258,1240,501
|
|
20240613,094100,10116755,1259,1259,1259,1259,2
|
|
20240613,094000,10114237,1259,1259,1259,1259,1
|
|
20240613,093900,10112978,1260,1260,1260,1260,0
|
|
20240613,093800,10112978,1260,1260,1260,1260,0
|
|
20240613,093700,10112978,1260,1260,1260,1260,1
|
|
20240613,093600,10111718,1261,1248,1261,1248,185
|
|
20240613,093500,9879199,1248,1248,1248,1248,0
|
|
20240613,093400,9879199,1248,1248,1248,1248,2784
|
|
20240613,093300,6404767,1248,1248,1248,1248,0
|
|
20240613,093200,6404767,1248,1248,1248,1248,2
|
|
20240613,093100,6402271,1245,1245,1245,1245,0
|
|
20240613,093000,6402271,1245,1248,1248,1245,32
|
|
20240613,092900,6362370,1241,1243,1243,1241,600
|
|
20240613,092800,5617767,1241,1241,1241,1241,0
|
|
20240613,092700,5617767,1241,1241,1241,1241,0
|
|
20240613,092600,5617767,1241,1241,1241,1241,0
|
|
20240613,092500,5617767,1241,1241,1241,1241,0
|
|
20240613,092400,5617767,1241,1241,1241,1241,0
|
|
20240613,092300,5617767,1241,1241,1241,1241,0
|
|
20240613,092200,5617767,1241,1241,1241,1241,0
|
|
20240613,092100,5617767,1241,1241,1241,1241,100
|
|
20240613,092000,5493667,1241,1241,1241,1241,0
|
|
20240613,091900,5493667,1241,1241,1241,1241,22
|
|
20240613,091800,5466365,1248,1248,1248,1248,0
|
|
20240613,091700,5466365,1248,1248,1248,1248,0
|
|
20240613,091600,5466365,1248,1248,1248,1248,0
|
|
20240613,091500,5466365,1248,1247,1248,1247,2
|
|
20240613,091400,5463870,1240,1240,1240,1240,0
|
|
20240613,091300,5463870,1240,1245,1245,1240,1464
|
|
20240613,091200,3641290,1240,1240,1240,1240,30
|
|
20240613,091100,3604090,1240,1240,1240,1240,3
|
|
20240613,091000,3600370,1240,1240,1240,1240,0
|
|
20240613,090900,3600370,1240,1240,1240,1240,0
|
|
20240613,090800,3600370,1240,1240,1240,1240,1
|
|
20240613,090700,3599130,1240,1240,1240,1240,2684
|
|
20240613,090600,270970,1240,1241,1241,1240,101
|
|
20240613,090500,145720,1240,1240,1240,1240,0
|
|
20240613,090400,145720,1240,1240,1240,1240,1
|
|
20240613,090300,144480,1245,1245,1245,1245,76
|
|
20240613,090200,49860,1245,1245,1245,1245,0
|
|
20240613,090100,49860,1245,1245,1245,1245,0
|
|
20240613,090000,49860,1245,1248,1248,1245,40
|