596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,185300,32738159,1255,1255,1255,1255,311
|
|
20240627,185200,32738159,1255,1255,1255,1255,0
|
|
20240627,185100,32738159,1255,1255,1255,1255,0
|
|
20240627,185000,32738159,1255,1255,1255,1255,0
|
|
20240627,184900,32738159,1255,1255,1255,1255,0
|
|
20240627,184800,32738159,1255,1255,1255,1255,0
|
|
20240627,184700,32738159,1255,1255,1255,1255,0
|
|
20240627,184600,32738159,1255,1255,1255,1255,0
|
|
20240627,184500,32738159,1255,1255,1255,1255,0
|
|
20240627,184400,32738159,1255,1255,1255,1255,0
|
|
20240627,184300,32738159,1255,1255,1255,1255,0
|
|
20240627,184200,32738159,1255,1255,1255,1255,0
|
|
20240627,184100,32738159,1255,1255,1255,1255,0
|
|
20240627,184000,32738159,1255,1255,1255,1255,0
|
|
20240627,183900,32738159,1255,1255,1255,1255,0
|
|
20240627,183800,32738159,1255,1255,1255,1255,0
|
|
20240627,183700,32738159,1255,1255,1255,1255,0
|
|
20240627,183600,32738159,1255,1255,1255,1255,0
|
|
20240627,183500,32738159,1255,1255,1255,1255,0
|
|
20240627,183400,32738159,1255,1255,1255,1255,0
|
|
20240627,183300,32738159,1255,1255,1255,1255,0
|
|
20240627,183200,32738159,1255,1255,1255,1255,0
|
|
20240627,183100,32738159,1255,1255,1255,1255,0
|
|
20240627,183000,32738159,1255,1255,1255,1255,0
|
|
20240627,182900,32738159,1255,1255,1255,1255,0
|
|
20240627,182800,32738159,1255,1255,1255,1255,0
|
|
20240627,182700,32738159,1255,1255,1255,1255,0
|
|
20240627,182600,32738159,1255,1255,1255,1255,0
|
|
20240627,182500,32738159,1255,1255,1255,1255,0
|
|
20240627,182400,32738159,1255,1255,1255,1255,0
|
|
20240627,182300,32738159,1255,1255,1255,1255,311
|
|
20240627,182200,32738159,1255,1255,1255,1255,0
|
|
20240627,182100,32738159,1255,1255,1255,1255,0
|
|
20240627,182000,32738159,1255,1255,1255,1255,0
|
|
20240627,181900,32738159,1255,1255,1255,1255,0
|
|
20240627,181800,32738159,1255,1255,1255,1255,0
|
|
20240627,181700,32738159,1255,1255,1255,1255,0
|
|
20240627,181600,32738159,1255,1255,1255,1255,0
|
|
20240627,181500,32738159,1255,1255,1255,1255,0
|
|
20240627,181400,32738159,1255,1255,1255,1255,0
|
|
20240627,181300,32738159,1255,1255,1255,1255,0
|
|
20240627,181200,32738159,1255,1255,1255,1255,0
|
|
20240627,181100,32738159,1255,1255,1255,1255,0
|
|
20240627,181000,32738159,1255,1255,1255,1255,0
|
|
20240627,180900,32738159,1255,1255,1255,1255,0
|
|
20240627,180800,32738159,1255,1255,1255,1255,0
|
|
20240627,180700,32738159,1255,1255,1255,1255,0
|
|
20240627,180600,32738159,1255,1255,1255,1255,0
|
|
20240627,180500,32738159,1255,1255,1255,1255,0
|
|
20240627,180400,32738159,1255,1255,1255,1255,0
|
|
20240627,180300,32738159,1255,1255,1255,1255,0
|
|
20240627,180200,32738159,1255,1255,1255,1255,0
|
|
20240627,180100,32738159,1255,1255,1255,1255,0
|
|
20240627,180000,32738159,1255,1255,1255,1255,0
|
|
20240627,175900,32738159,1255,1255,1255,1255,0
|
|
20240627,175800,32738159,1255,1255,1255,1255,0
|
|
20240627,175700,32738159,1255,1255,1255,1255,0
|
|
20240627,175600,32738159,1255,1255,1255,1255,0
|
|
20240627,175500,32738159,1255,1255,1255,1255,0
|
|
20240627,175400,32738159,1255,1255,1255,1255,0
|
|
20240627,175300,32738159,1255,1255,1255,1255,311
|
|
20240627,175200,32738159,1255,1255,1255,1255,0
|
|
20240627,175100,32738159,1255,1255,1255,1255,0
|
|
20240627,175000,32738159,1255,1255,1255,1255,0
|
|
20240627,174900,32738159,1255,1255,1255,1255,0
|
|
20240627,174800,32738159,1255,1255,1255,1255,0
|
|
20240627,174700,32738159,1255,1255,1255,1255,0
|
|
20240627,174600,32738159,1255,1255,1255,1255,0
|
|
20240627,174500,32738159,1255,1255,1255,1255,0
|
|
20240627,174400,32738159,1255,1255,1255,1255,0
|
|
20240627,174300,32738159,1255,1255,1255,1255,0
|
|
20240627,174200,32738159,1255,1255,1255,1255,0
|
|
20240627,174100,32738159,1255,1255,1255,1255,0
|
|
20240627,174000,32738159,1255,1255,1255,1255,0
|
|
20240627,173900,32738159,1255,1255,1255,1255,0
|
|
20240627,173800,32738159,1255,1255,1255,1255,0
|
|
20240627,173700,32738159,1255,1255,1255,1255,0
|
|
20240627,173600,32738159,1255,1255,1255,1255,0
|
|
20240627,173500,32738159,1255,1255,1255,1255,0
|
|
20240627,173400,32738159,1255,1255,1255,1255,0
|
|
20240627,173300,32738159,1255,1255,1255,1255,0
|
|
20240627,173200,32738159,1255,1255,1255,1255,0
|
|
20240627,173100,32738159,1255,1255,1255,1255,0
|
|
20240627,173000,32738159,1255,1255,1255,1255,0
|
|
20240627,172900,32738159,1255,1255,1255,1255,0
|
|
20240627,172800,32738159,1255,1255,1255,1255,0
|
|
20240627,172700,32738159,1255,1255,1255,1255,0
|
|
20240627,172600,32738159,1255,1255,1255,1255,0
|
|
20240627,172500,32738159,1255,1255,1255,1255,0
|
|
20240627,172400,32738159,1255,1255,1255,1255,0
|
|
20240627,172300,32738159,1255,1255,1255,1255,311
|
|
20240627,172200,32738159,1255,1255,1255,1255,0
|
|
20240627,172100,32738159,1255,1255,1255,1255,0
|
|
20240627,172000,32738159,1255,1255,1255,1255,0
|
|
20240627,171900,32738159,1255,1255,1255,1255,0
|
|
20240627,171800,32738159,1255,1255,1255,1255,0
|
|
20240627,171700,32738159,1255,1255,1255,1255,0
|
|
20240627,171600,32738159,1255,1255,1255,1255,0
|
|
20240627,171500,32738159,1255,1255,1255,1255,0
|
|
20240627,171400,32738159,1255,1255,1255,1255,0
|
|
20240627,171300,32738159,1255,1255,1255,1255,0
|
|
20240627,171200,32738159,1255,1255,1255,1255,0
|
|
20240627,171100,32738159,1255,1255,1255,1255,0
|
|
20240627,171000,32738159,1255,1255,1255,1255,0
|
|
20240627,170900,32738159,1255,1255,1255,1255,0
|
|
20240627,170800,32738159,1255,1255,1255,1255,0
|
|
20240627,170700,32738159,1255,1255,1255,1255,0
|
|
20240627,170600,32738159,1255,1255,1255,1255,0
|
|
20240627,170500,32738159,1255,1255,1255,1255,0
|
|
20240627,170400,32738159,1255,1255,1255,1255,0
|
|
20240627,170300,32738159,1255,1255,1255,1255,0
|
|
20240627,170200,32738159,1255,1255,1255,1255,0
|
|
20240627,170100,32738159,1255,1255,1255,1255,0
|
|
20240627,170000,32738159,1255,1255,1255,1255,0
|
|
20240627,165900,32738159,1255,1255,1255,1255,0
|
|
20240627,165800,32738159,1255,1255,1255,1255,0
|
|
20240627,165700,32738159,1255,1255,1255,1255,0
|
|
20240627,165600,32738159,1255,1255,1255,1255,0
|
|
20240627,165500,32738159,1255,1255,1255,1255,0
|
|
20240627,165400,32738159,1255,1255,1255,1255,0
|
|
20240627,165300,32738159,1255,1255,1255,1255,311
|
|
20240627,165200,32738159,1255,1255,1255,1255,0
|
|
20240627,165100,32738159,1255,1255,1255,1255,0
|
|
20240627,165000,32738159,1255,1255,1255,1255,0
|
|
20240627,164900,32738159,1255,1255,1255,1255,0
|
|
20240627,164800,32738159,1255,1255,1255,1255,0
|
|
20240627,164700,32738159,1255,1255,1255,1255,0
|
|
20240627,164600,32738159,1255,1255,1255,1255,0
|
|
20240627,164500,32738159,1255,1255,1255,1255,0
|
|
20240627,164400,32738159,1255,1255,1255,1255,0
|
|
20240627,164300,32738159,1255,1255,1255,1255,0
|
|
20240627,164200,32738159,1255,1255,1255,1255,0
|
|
20240627,164100,32738159,1255,1255,1255,1255,0
|
|
20240627,164000,32738159,1255,1255,1255,1255,0
|
|
20240627,163900,32738159,1255,1255,1255,1255,0
|
|
20240627,163800,32738159,1255,1255,1255,1255,0
|
|
20240627,163700,32738159,1255,1255,1255,1255,0
|
|
20240627,163600,32738159,1255,1255,1255,1255,0
|
|
20240627,163500,32738159,1255,1255,1255,1255,0
|
|
20240627,163400,32738159,1255,1255,1255,1255,0
|
|
20240627,163300,32738159,1255,1255,1255,1255,0
|
|
20240627,163200,32738159,1255,1255,1255,1255,0
|
|
20240627,163100,32738159,1255,1255,1255,1255,0
|
|
20240627,163000,32738159,1255,1255,1255,1255,0
|
|
20240627,162900,32738159,1255,1255,1255,1255,0
|
|
20240627,162800,32738159,1255,1255,1255,1255,0
|
|
20240627,162700,32738159,1255,1255,1255,1255,0
|
|
20240627,162600,32738159,1255,1255,1255,1255,0
|
|
20240627,162500,32738159,1255,1255,1255,1255,0
|
|
20240627,162400,32738159,1255,1255,1255,1255,0
|
|
20240627,162300,32738159,1255,1255,1255,1255,311
|
|
20240627,162200,32738159,1255,1255,1255,1255,0
|
|
20240627,162100,32738159,1255,1255,1255,1255,0
|
|
20240627,162000,32738159,1255,1255,1255,1255,0
|
|
20240627,161900,32738159,1255,1255,1255,1255,0
|
|
20240627,161800,32738159,1255,1255,1255,1255,0
|
|
20240627,161700,32738159,1255,1255,1255,1255,0
|
|
20240627,161600,32738159,1255,1255,1255,1255,0
|
|
20240627,161500,32738159,1255,1255,1255,1255,0
|
|
20240627,161400,32738159,1255,1255,1255,1255,0
|
|
20240627,161300,32738159,1255,1255,1255,1255,0
|
|
20240627,161200,32738159,1255,1255,1255,1255,0
|
|
20240627,161100,32738159,1255,1255,1255,1255,0
|
|
20240627,161000,32738159,1255,1255,1255,1255,0
|
|
20240627,160900,32738159,1255,1255,1255,1255,0
|
|
20240627,160800,32738159,1255,1255,1255,1255,0
|
|
20240627,160700,32738159,1255,1255,1255,1255,0
|
|
20240627,160600,32738159,1255,1255,1255,1255,0
|
|
20240627,160500,32738159,1255,1255,1255,1255,0
|
|
20240627,160400,32738159,1255,1255,1255,1255,0
|
|
20240627,160300,32738159,1255,1255,1255,1255,0
|
|
20240627,160200,32738159,1255,1255,1255,1255,0
|
|
20240627,160100,32738159,1255,1255,1255,1255,0
|
|
20240627,160000,32738159,1255,1255,1255,1255,0
|
|
20240627,155900,32738159,1255,1255,1255,1255,0
|
|
20240627,155800,32738159,1255,1255,1255,1255,0
|
|
20240627,155700,32738159,1255,1255,1255,1255,0
|
|
20240627,155600,32738159,1255,1255,1255,1255,0
|
|
20240627,155500,32738159,1255,1255,1255,1255,0
|
|
20240627,155400,32738159,1255,1255,1255,1255,0
|
|
20240627,155300,32738159,1255,1255,1255,1255,311
|
|
20240627,155200,32738159,1255,1255,1255,1255,0
|
|
20240627,155100,32738159,1255,1255,1255,1255,0
|
|
20240627,155000,32738159,1255,1255,1255,1255,0
|
|
20240627,154900,32738159,1255,1255,1255,1255,0
|
|
20240627,154800,32738159,1255,1255,1255,1255,0
|
|
20240627,154700,32738159,1255,1255,1255,1255,0
|
|
20240627,154600,32738159,1255,1255,1255,1255,0
|
|
20240627,154500,32738159,1255,1255,1255,1255,0
|
|
20240627,154400,32738159,1255,1255,1255,1255,0
|
|
20240627,154300,32738159,1255,1255,1255,1255,0
|
|
20240627,154200,32738159,1255,1255,1255,1255,0
|
|
20240627,154100,32738159,1255,1255,1255,1255,0
|
|
20240627,154000,32738159,1255,1255,1255,1255,0
|
|
20240627,153900,32738159,1255,1255,1255,1255,0
|
|
20240627,153800,32738159,1255,1255,1255,1255,0
|
|
20240627,153700,32738159,1255,1255,1255,1255,0
|
|
20240627,153600,32738159,1255,1255,1255,1255,0
|
|
20240627,153500,32738159,1255,1255,1255,1255,0
|
|
20240627,153400,32738159,1255,1255,1255,1255,0
|
|
20240627,153300,32738159,1255,1255,1255,1255,0
|
|
20240627,153200,32738159,1255,1255,1255,1255,0
|
|
20240627,153100,32738159,1255,1255,1255,1255,0
|
|
20240627,153000,32738159,1255,1255,1255,1255,311
|
|
20240627,152900,32347854,1255,1255,1255,1255,0
|
|
20240627,152800,32347854,1255,1255,1255,1255,0
|
|
20240627,152700,32347854,1255,1255,1255,1255,0
|
|
20240627,152600,32347854,1255,1255,1255,1255,0
|
|
20240627,152500,32347854,1255,1255,1255,1255,0
|
|
20240627,152400,32347854,1255,1255,1255,1255,0
|
|
20240627,152300,32347854,1255,1255,1255,1255,0
|
|
20240627,152200,32347854,1255,1255,1255,1255,0
|
|
20240627,152100,32347854,1255,1255,1255,1255,0
|
|
20240627,152000,32347854,1255,1255,1255,1255,0
|
|
20240627,151900,32347854,1255,1255,1255,1255,100
|
|
20240627,151800,32222354,1254,1252,1254,1252,500
|
|
20240627,151700,31595790,1252,1252,1252,1252,0
|
|
20240627,151600,31595790,1252,1251,1252,1251,2
|
|
20240627,151500,31593287,1245,1246,1246,1245,16
|
|
20240627,151400,31573364,1244,1244,1244,1244,0
|
|
20240627,151300,31573364,1244,1244,1244,1244,10
|
|
20240627,151200,31560924,1253,1253,1253,1253,0
|
|
20240627,151100,31560924,1253,1253,1253,1253,0
|
|
20240627,151000,31560924,1253,1253,1253,1253,0
|
|
20240627,150900,31560924,1253,1253,1253,1253,5
|
|
20240627,150800,31554659,1253,1253,1253,1253,0
|
|
20240627,150700,31554659,1253,1253,1253,1253,0
|
|
20240627,150600,31554659,1253,1253,1253,1253,0
|
|
20240627,150500,31554659,1253,1253,1253,1253,0
|
|
20240627,150400,31554659,1253,1253,1253,1253,0
|
|
20240627,150300,31554659,1253,1253,1253,1253,0
|
|
20240627,150200,31554659,1253,1253,1253,1253,6
|
|
20240627,150100,31547141,1254,1254,1254,1254,0
|
|
20240627,150000,31547141,1254,1254,1254,1254,0
|
|
20240627,145900,31547141,1254,1254,1254,1254,3
|
|
20240627,145800,31543379,1242,1247,1247,1242,713
|
|
20240627,145700,30657456,1248,1249,1249,1248,6
|
|
20240627,145600,30649965,1250,1250,1250,1250,3
|
|
20240627,145500,30646215,1251,1251,1251,1251,0
|
|
20240627,145400,30646215,1251,1251,1251,1251,3
|
|
20240627,145300,30642462,1252,1252,1252,1252,9
|
|
20240627,145200,30631194,1252,1253,1253,1252,6
|
|
20240627,145100,30623679,1252,1252,1252,1252,3
|
|
20240627,145000,30619923,1254,1254,1254,1254,0
|
|
20240627,144900,30619923,1254,1254,1254,1254,1
|
|
20240627,144800,30618669,1253,1253,1253,1253,0
|
|
20240627,144700,30618669,1253,1253,1253,1253,3
|
|
20240627,144600,30614910,1254,1254,1254,1254,0
|
|
20240627,144500,30614910,1254,1254,1254,1254,0
|
|
20240627,144400,30614910,1254,1254,1254,1254,0
|
|
20240627,144300,30614910,1254,1254,1254,1254,0
|
|
20240627,144200,30614910,1254,1254,1254,1254,0
|
|
20240627,144100,30614910,1254,1254,1254,1254,0
|
|
20240627,144000,30614910,1254,1254,1254,1254,0
|
|
20240627,143900,30614910,1254,1254,1254,1254,0
|
|
20240627,143800,30614910,1254,1254,1254,1254,2
|
|
20240627,143700,30612402,1255,1255,1255,1255,0
|
|
20240627,143600,30612402,1255,1255,1255,1255,0
|
|
20240627,143500,30612402,1255,1253,1255,1253,10
|
|
20240627,143400,30599870,1254,1254,1254,1254,0
|
|
20240627,143300,30599870,1254,1254,1254,1254,0
|
|
20240627,143200,30599870,1254,1254,1254,1254,0
|
|
20240627,143100,30599870,1254,1254,1254,1254,0
|
|
20240627,143000,30599870,1254,1254,1254,1254,0
|
|
20240627,142900,30599870,1254,1254,1254,1254,0
|
|
20240627,142800,30599870,1254,1254,1254,1254,0
|
|
20240627,142700,30599870,1254,1254,1254,1254,5
|
|
20240627,142600,30593600,1255,1255,1255,1255,0
|
|
20240627,142500,30593600,1255,1255,1255,1255,0
|
|
20240627,142400,30593600,1255,1255,1255,1255,0
|
|
20240627,142300,30593600,1255,1255,1255,1255,0
|
|
20240627,142200,30593600,1255,1255,1255,1255,0
|
|
20240627,142100,30593600,1255,1255,1255,1255,0
|
|
20240627,142000,30593600,1255,1255,1255,1255,0
|
|
20240627,141900,30593600,1255,1255,1255,1255,0
|
|
20240627,141800,30593600,1255,1255,1255,1255,0
|
|
20240627,141700,30593600,1255,1255,1255,1255,0
|
|
20240627,141600,30593600,1255,1255,1255,1255,0
|
|
20240627,141500,30593600,1255,1255,1255,1255,0
|
|
20240627,141400,30593600,1255,1255,1255,1255,0
|
|
20240627,141300,30593600,1255,1255,1255,1255,0
|
|
20240627,141200,30593600,1255,1255,1255,1255,0
|
|
20240627,141100,30593600,1255,1255,1255,1255,1
|
|
20240627,141000,30592345,1255,1255,1255,1255,0
|
|
20240627,140900,30592345,1255,1255,1255,1255,0
|
|
20240627,140800,30592345,1255,1255,1255,1255,0
|
|
20240627,140700,30592345,1255,1255,1255,1255,0
|
|
20240627,140600,30592345,1255,1255,1255,1255,0
|
|
20240627,140500,30592345,1255,1255,1255,1255,0
|
|
20240627,140400,30592345,1255,1255,1255,1255,5
|
|
20240627,140300,30586070,1255,1255,1255,1255,0
|
|
20240627,140200,30586070,1255,1255,1255,1255,0
|
|
20240627,140100,30586070,1255,1252,1255,1252,1000
|
|
20240627,140000,29332696,1239,1239,1239,1239,0
|
|
20240627,135900,29332696,1239,1239,1239,1239,0
|
|
20240627,135800,29332696,1239,1250,1250,1239,11550
|
|
20240627,135700,14958706,1254,1254,1254,1254,0
|
|
20240627,135600,14958706,1254,1254,1254,1254,0
|
|
20240627,135500,14958706,1254,1254,1254,1254,0
|
|
20240627,135400,14958706,1254,1254,1254,1254,0
|
|
20240627,135300,14958706,1254,1254,1254,1254,0
|
|
20240627,135200,14958706,1254,1254,1254,1254,0
|
|
20240627,135100,14958706,1254,1254,1254,1254,0
|
|
20240627,135000,14958706,1254,1254,1254,1254,0
|
|
20240627,134900,14958706,1254,1254,1254,1254,0
|
|
20240627,134800,14958706,1254,1254,1254,1254,0
|
|
20240627,134700,14958706,1254,1254,1254,1254,0
|
|
20240627,134600,14958706,1254,1254,1254,1254,0
|
|
20240627,134500,14958706,1254,1254,1254,1254,0
|
|
20240627,134400,14958706,1254,1254,1254,1254,0
|
|
20240627,134300,14958706,1254,1254,1254,1254,0
|
|
20240627,134200,14958706,1254,1254,1254,1254,0
|
|
20240627,134100,14958706,1254,1254,1254,1254,0
|
|
20240627,134000,14958706,1254,1254,1254,1254,0
|
|
20240627,133900,14958706,1254,1254,1254,1254,0
|
|
20240627,133800,14958706,1254,1254,1254,1254,0
|
|
20240627,133700,14958706,1254,1254,1254,1254,0
|
|
20240627,133600,14958706,1254,1250,1254,1250,11
|
|
20240627,133500,14944952,1250,1250,1250,1250,0
|
|
20240627,133400,14944952,1250,1250,1250,1250,0
|
|
20240627,133300,14944952,1250,1250,1250,1250,0
|
|
20240627,133200,14944952,1250,1250,1250,1250,856
|
|
20240627,133100,13874952,1250,1250,1250,1250,0
|
|
20240627,133000,13874952,1250,1250,1250,1250,0
|
|
20240627,132900,13874952,1250,1250,1250,1250,0
|
|
20240627,132800,13874952,1250,1250,1250,1250,0
|
|
20240627,132700,13874952,1250,1250,1250,1250,0
|
|
20240627,132600,13874952,1250,1250,1250,1250,22
|
|
20240627,132500,13847452,1250,1250,1250,1250,44
|
|
20240627,132400,13792452,1250,1250,1250,1250,22
|
|
20240627,132300,13764952,1250,1250,1250,1250,0
|
|
20240627,132200,13764952,1250,1250,1250,1250,0
|
|
20240627,132100,13764952,1250,1250,1250,1250,0
|
|
20240627,132000,13764952,1250,1250,1250,1250,1
|
|
20240627,131900,13763702,1249,1249,1249,1249,0
|
|
20240627,131800,13763702,1249,1249,1249,1249,42
|
|
20240627,131700,13711244,1249,1249,1249,1249,0
|
|
20240627,131600,13711244,1249,1249,1249,1249,0
|
|
20240627,131500,13711244,1249,1249,1249,1249,0
|
|
20240627,131400,13711244,1249,1249,1249,1249,0
|
|
20240627,131300,13711244,1249,1249,1249,1249,0
|
|
20240627,131200,13711244,1249,1249,1249,1249,0
|
|
20240627,131100,13711244,1249,1249,1249,1249,0
|
|
20240627,131000,13711244,1249,1249,1249,1249,1
|
|
20240627,130900,13709995,1245,1245,1245,1245,0
|
|
20240627,130800,13709995,1245,1249,1249,1245,22
|
|
20240627,130700,13682591,1249,1249,1249,1249,1
|
|
20240627,130600,13681342,1249,1249,1249,1249,0
|
|
20240627,130500,13681342,1249,1249,1249,1249,0
|
|
20240627,130400,13681342,1249,1249,1249,1249,2
|
|
20240627,130300,13678844,1249,1249,1249,1249,0
|
|
20240627,130200,13678844,1249,1249,1249,1249,0
|
|
20240627,130100,13678844,1249,1249,1249,1249,0
|
|
20240627,130000,13678844,1249,1249,1249,1249,0
|
|
20240627,125900,13678844,1249,1249,1249,1249,0
|
|
20240627,125800,13678844,1249,1249,1249,1249,5
|
|
20240627,125700,13672599,1249,1249,1249,1249,0
|
|
20240627,125600,13672599,1249,1249,1249,1249,0
|
|
20240627,125500,13672599,1249,1249,1249,1249,0
|
|
20240627,125400,13672599,1249,1249,1249,1249,0
|
|
20240627,125300,13672599,1249,1249,1249,1249,0
|
|
20240627,125200,13672599,1249,1249,1249,1249,0
|
|
20240627,125100,13672599,1249,1249,1249,1249,0
|
|
20240627,125000,13672599,1249,1249,1249,1249,0
|
|
20240627,124900,13672599,1249,1249,1249,1249,0
|
|
20240627,124800,13672599,1249,1249,1249,1249,10
|
|
20240627,124700,13660109,1250,1250,1250,1250,0
|
|
20240627,124600,13660109,1250,1250,1250,1250,0
|
|
20240627,124500,13660109,1250,1250,1250,1250,0
|
|
20240627,124400,13660109,1250,1250,1250,1250,0
|
|
20240627,124300,13660109,1250,1250,1250,1250,0
|
|
20240627,124200,13660109,1250,1250,1250,1250,0
|
|
20240627,124100,13660109,1250,1250,1250,1250,0
|
|
20240627,124000,13660109,1250,1250,1250,1250,0
|
|
20240627,123900,13660109,1250,1249,1250,1248,202
|
|
20240627,123800,13407909,1250,1250,1250,1250,0
|
|
20240627,123700,13407909,1250,1250,1250,1250,0
|
|
20240627,123600,13407909,1250,1250,1250,1250,0
|
|
20240627,123500,13407909,1250,1250,1250,1250,0
|
|
20240627,123400,13407909,1250,1250,1250,1250,43
|
|
20240627,123300,13354159,1250,1250,1250,1250,0
|
|
20240627,123200,13354159,1250,1250,1250,1250,0
|
|
20240627,123100,13354159,1250,1250,1250,1250,0
|
|
20240627,123000,13354159,1250,1250,1250,1250,0
|
|
20240627,122900,13354159,1250,1250,1250,1250,0
|
|
20240627,122800,13354159,1250,1250,1250,1250,0
|
|
20240627,122700,13354159,1250,1250,1250,1250,200
|
|
20240627,122600,13104159,1250,1250,1250,1250,0
|
|
20240627,122500,13104159,1250,1250,1250,1250,0
|
|
20240627,122400,13104159,1250,1250,1250,1250,0
|
|
20240627,122300,13104159,1250,1251,1251,1250,5924
|
|
20240627,122200,5699058,1254,1254,1254,1254,0
|
|
20240627,122100,5699058,1254,1254,1254,1254,0
|
|
20240627,122000,5699058,1254,1254,1254,1254,0
|
|
20240627,121900,5699058,1254,1254,1254,1254,0
|
|
20240627,121800,5699058,1254,1254,1254,1254,0
|
|
20240627,121700,5699058,1254,1254,1254,1254,0
|
|
20240627,121600,5699058,1254,1254,1254,1254,0
|
|
20240627,121500,5699058,1254,1254,1254,1254,0
|
|
20240627,121400,5699058,1254,1254,1254,1254,0
|
|
20240627,121300,5699058,1254,1254,1254,1254,0
|
|
20240627,121200,5699058,1254,1254,1254,1254,0
|
|
20240627,121100,5699058,1254,1254,1254,1254,0
|
|
20240627,121000,5699058,1254,1254,1254,1254,0
|
|
20240627,120900,5699058,1254,1254,1254,1254,0
|
|
20240627,120800,5699058,1254,1254,1254,1254,0
|
|
20240627,120700,5699058,1254,1253,1254,1253,11
|
|
20240627,120600,5685274,1254,1254,1254,1254,0
|
|
20240627,120500,5685274,1254,1254,1254,1254,0
|
|
20240627,120400,5685274,1254,1254,1254,1254,0
|
|
20240627,120300,5685274,1254,1254,1254,1254,0
|
|
20240627,120200,5685274,1254,1254,1254,1254,0
|
|
20240627,120100,5685274,1254,1254,1254,1254,0
|
|
20240627,120000,5685274,1254,1254,1254,1254,0
|
|
20240627,115900,5685274,1254,1253,1254,1253,28
|
|
20240627,115800,5650187,1250,1250,1250,1250,0
|
|
20240627,115700,5650187,1250,1250,1250,1250,0
|
|
20240627,115600,5650187,1250,1250,1250,1250,0
|
|
20240627,115500,5650187,1250,1250,1250,1250,0
|
|
20240627,115400,5650187,1250,1250,1250,1250,0
|
|
20240627,115300,5650187,1250,1250,1250,1250,0
|
|
20240627,115200,5650187,1250,1250,1250,1250,0
|
|
20240627,115100,5650187,1250,1250,1250,1250,0
|
|
20240627,115000,5650187,1250,1251,1251,1250,1450
|
|
20240627,114900,3837507,1254,1254,1254,1254,0
|
|
20240627,114800,3837507,1254,1254,1254,1254,0
|
|
20240627,114700,3837507,1254,1254,1254,1254,0
|
|
20240627,114600,3837507,1254,1254,1254,1254,0
|
|
20240627,114500,3837507,1254,1254,1254,1254,0
|
|
20240627,114400,3837507,1254,1254,1254,1254,0
|
|
20240627,114300,3837507,1254,1254,1254,1254,0
|
|
20240627,114200,3837507,1254,1254,1254,1254,0
|
|
20240627,114100,3837507,1254,1254,1254,1254,0
|
|
20240627,114000,3837507,1254,1254,1254,1254,130
|
|
20240627,113900,3674487,1254,1254,1254,1254,0
|
|
20240627,113800,3674487,1254,1254,1254,1254,0
|
|
20240627,113700,3674487,1254,1254,1254,1254,0
|
|
20240627,113600,3674487,1254,1254,1254,1254,0
|
|
20240627,113500,3674487,1254,1254,1254,1254,0
|
|
20240627,113400,3674487,1254,1254,1254,1254,0
|
|
20240627,113300,3674487,1254,1254,1254,1254,0
|
|
20240627,113200,3674487,1254,1254,1254,1254,0
|
|
20240627,113100,3674487,1254,1254,1254,1254,0
|
|
20240627,113000,3674487,1254,1254,1254,1254,0
|
|
20240627,112900,3674487,1254,1254,1254,1254,0
|
|
20240627,112800,3674487,1254,1254,1254,1254,53
|
|
20240627,112700,3608025,1255,1255,1255,1255,0
|
|
20240627,112600,3608025,1255,1255,1255,1255,0
|
|
20240627,112500,3608025,1255,1255,1255,1255,0
|
|
20240627,112400,3608025,1255,1255,1255,1255,0
|
|
20240627,112300,3608025,1255,1255,1255,1255,0
|
|
20240627,112200,3608025,1255,1255,1255,1255,0
|
|
20240627,112100,3608025,1255,1255,1255,1255,0
|
|
20240627,112000,3608025,1255,1255,1255,1255,0
|
|
20240627,111900,3608025,1255,1255,1255,1255,0
|
|
20240627,111800,3608025,1255,1255,1255,1255,0
|
|
20240627,111700,3608025,1255,1255,1255,1255,0
|
|
20240627,111600,3608025,1255,1255,1255,1255,0
|
|
20240627,111500,3608025,1255,1255,1255,1255,0
|
|
20240627,111400,3608025,1255,1255,1255,1255,0
|
|
20240627,111300,3608025,1255,1255,1255,1255,0
|
|
20240627,111200,3608025,1255,1255,1255,1255,0
|
|
20240627,111100,3608025,1255,1255,1255,1255,0
|
|
20240627,111000,3608025,1255,1255,1255,1255,0
|
|
20240627,110900,3608025,1255,1254,1255,1254,237
|
|
20240627,110800,3310690,1254,1254,1254,1254,0
|
|
20240627,110700,3310690,1254,1254,1254,1254,25
|
|
20240627,110600,3279340,1255,1255,1255,1255,121
|
|
20240627,110500,3127485,1255,1255,1255,1255,0
|
|
20240627,110400,3127485,1255,1255,1255,1255,0
|
|
20240627,110300,3127485,1255,1255,1255,1255,11
|
|
20240627,110200,3113680,1260,1260,1260,1260,0
|
|
20240627,110100,3113680,1260,1260,1260,1260,0
|
|
20240627,110000,3113680,1260,1260,1260,1260,0
|
|
20240627,105900,3113680,1260,1260,1260,1260,0
|
|
20240627,105800,3113680,1260,1260,1260,1260,0
|
|
20240627,105700,3113680,1260,1260,1260,1260,0
|
|
20240627,105600,3113680,1260,1260,1260,1260,0
|
|
20240627,105500,3113680,1260,1260,1260,1260,0
|
|
20240627,105400,3113680,1260,1260,1260,1260,0
|
|
20240627,105300,3113680,1260,1260,1260,1260,0
|
|
20240627,105200,3113680,1260,1260,1260,1260,0
|
|
20240627,105100,3113680,1260,1260,1260,1260,0
|
|
20240627,105000,3113680,1260,1260,1260,1260,0
|
|
20240627,104900,3113680,1260,1260,1260,1260,0
|
|
20240627,104800,3113680,1260,1260,1260,1260,0
|
|
20240627,104700,3113680,1260,1260,1260,1260,0
|
|
20240627,104600,3113680,1260,1260,1260,1260,0
|
|
20240627,104500,3113680,1260,1260,1260,1260,0
|
|
20240627,104400,3113680,1260,1260,1260,1260,0
|
|
20240627,104300,3113680,1260,1260,1260,1260,0
|
|
20240627,104200,3113680,1260,1260,1260,1260,0
|
|
20240627,104100,3113680,1260,1260,1260,1260,0
|
|
20240627,104000,3113680,1260,1260,1260,1260,0
|
|
20240627,103900,3113680,1260,1260,1260,1260,0
|
|
20240627,103800,3113680,1260,1260,1260,1260,0
|
|
20240627,103700,3113680,1260,1260,1260,1260,0
|
|
20240627,103600,3113680,1260,1260,1260,1260,0
|
|
20240627,103500,3113680,1260,1260,1260,1260,20
|
|
20240627,103400,3088480,1260,1260,1260,1260,0
|
|
20240627,103300,3088480,1260,1260,1260,1260,0
|
|
20240627,103200,3088480,1260,1260,1260,1260,0
|
|
20240627,103100,3088480,1260,1260,1260,1260,0
|
|
20240627,103000,3088480,1260,1260,1260,1260,2
|
|
20240627,102900,3085960,1260,1260,1260,1260,0
|
|
20240627,102800,3085960,1260,1260,1260,1260,3
|
|
20240627,102700,3082180,1254,1254,1254,1254,142
|
|
20240627,102600,2904112,1254,1255,1255,1254,83
|
|
20240627,102500,2799997,1259,1259,1259,1259,1
|
|
20240627,102400,2798738,1260,1260,1260,1260,0
|
|
20240627,102300,2798738,1260,1260,1260,1260,0
|
|
20240627,102200,2798738,1260,1260,1260,1260,0
|
|
20240627,102100,2798738,1260,1260,1260,1260,0
|
|
20240627,102000,2798738,1260,1260,1260,1260,0
|
|
20240627,101900,2798738,1260,1260,1260,1260,0
|
|
20240627,101800,2798738,1260,1260,1260,1260,0
|
|
20240627,101700,2798738,1260,1260,1260,1260,0
|
|
20240627,101600,2798738,1260,1260,1260,1260,0
|
|
20240627,101500,2798738,1260,1260,1260,1260,0
|
|
20240627,101400,2798738,1260,1260,1260,1260,0
|
|
20240627,101300,2798738,1260,1260,1260,1260,0
|
|
20240627,101200,2798738,1260,1260,1260,1260,0
|
|
20240627,101100,2798738,1260,1260,1260,1260,0
|
|
20240627,101000,2798738,1260,1260,1260,1260,7
|
|
20240627,100900,2789918,1261,1261,1261,1261,0
|
|
20240627,100800,2789918,1261,1261,1261,1261,0
|
|
20240627,100700,2789918,1261,1261,1261,1261,0
|
|
20240627,100600,2789918,1261,1261,1261,1261,0
|
|
20240627,100500,2789918,1261,1261,1261,1261,0
|
|
20240627,100400,2789918,1261,1261,1261,1261,0
|
|
20240627,100300,2789918,1261,1261,1261,1261,0
|
|
20240627,100200,2789918,1261,1261,1261,1261,0
|
|
20240627,100100,2789918,1261,1261,1261,1261,0
|
|
20240627,100000,2789918,1261,1261,1261,1261,0
|
|
20240627,095900,2789918,1261,1261,1261,1261,140
|
|
20240627,095800,2613378,1261,1261,1261,1261,5
|
|
20240627,095700,2607073,1255,1255,1255,1255,0
|
|
20240627,095600,2607073,1255,1255,1255,1255,0
|
|
20240627,095500,2607073,1255,1255,1255,1255,178
|
|
20240627,095400,2383683,1255,1255,1255,1255,0
|
|
20240627,095300,2383683,1255,1255,1255,1255,11
|
|
20240627,095200,2369878,1255,1255,1255,1255,0
|
|
20240627,095100,2369878,1255,1260,1260,1255,14
|
|
20240627,095000,2352273,1260,1260,1260,1260,52
|
|
20240627,094900,2286753,1261,1261,1261,1261,0
|
|
20240627,094800,2286753,1261,1261,1261,1261,0
|
|
20240627,094700,2286753,1261,1261,1261,1261,0
|
|
20240627,094600,2286753,1261,1261,1261,1261,6
|
|
20240627,094500,2279187,1261,1261,1261,1261,0
|
|
20240627,094400,2279187,1261,1262,1262,1261,69
|
|
20240627,094300,2192177,1263,1263,1263,1263,0
|
|
20240627,094200,2192177,1263,1263,1263,1263,0
|
|
20240627,094100,2192177,1263,1263,1263,1263,0
|
|
20240627,094000,2192177,1263,1263,1263,1263,0
|
|
20240627,093900,2192177,1263,1263,1263,1263,0
|
|
20240627,093800,2192177,1263,1263,1263,1263,0
|
|
20240627,093700,2192177,1263,1263,1263,1263,0
|
|
20240627,093600,2192177,1263,1263,1263,1263,0
|
|
20240627,093500,2192177,1263,1263,1263,1263,0
|
|
20240627,093400,2192177,1263,1263,1263,1263,0
|
|
20240627,093300,2192177,1263,1263,1263,1263,0
|
|
20240627,093200,2192177,1263,1263,1263,1263,30
|
|
20240627,093100,2154287,1264,1264,1264,1264,0
|
|
20240627,093000,2154287,1264,1262,1264,1262,5
|
|
20240627,092900,2147969,1263,1263,1263,1263,10
|
|
20240627,092800,2135339,1265,1265,1265,1265,0
|
|
20240627,092700,2135339,1265,1265,1265,1265,0
|
|
20240627,092600,2135339,1265,1265,1265,1265,0
|
|
20240627,092500,2135339,1265,1265,1265,1265,0
|
|
20240627,092400,2135339,1265,1265,1265,1265,278
|
|
20240627,092300,1783669,1266,1266,1266,1266,292
|
|
20240627,092200,1413997,1267,1267,1267,1267,2
|
|
20240627,092100,1411463,1265,1265,1265,1265,0
|
|
20240627,092000,1411463,1265,1265,1265,1265,0
|
|
20240627,091900,1411463,1265,1267,1267,1265,352
|
|
20240627,091800,965593,1267,1267,1267,1267,5
|
|
20240627,091700,959258,1268,1268,1268,1268,0
|
|
20240627,091600,959258,1268,1269,1269,1268,246
|
|
20240627,091500,647329,1270,1270,1270,1270,0
|
|
20240627,091400,647329,1270,1270,1270,1270,0
|
|
20240627,091300,647329,1270,1270,1270,1270,0
|
|
20240627,091200,647329,1270,1270,1270,1270,0
|
|
20240627,091100,647329,1270,1270,1270,1270,0
|
|
20240627,091000,647329,1270,1270,1270,1270,0
|
|
20240627,090900,647329,1270,1270,1270,1270,0
|
|
20240627,090800,647329,1270,1270,1270,1270,1
|
|
20240627,090700,646059,1274,1274,1274,1274,0
|
|
20240627,090600,646059,1274,1274,1274,1274,0
|
|
20240627,090500,646059,1274,1274,1274,1274,0
|
|
20240627,090400,646059,1274,1274,1274,1274,0
|
|
20240627,090300,646059,1274,1274,1274,1274,0
|
|
20240627,090200,646059,1274,1274,1274,1274,0
|
|
20240627,090100,646059,1274,1274,1274,1260,123
|
|
20240627,090000,489587,1270,1271,1271,1270,323
|