597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,185400,29659376,1252,1252,1252,1252,501
|
|
20240628,185300,29659376,1252,1252,1252,1252,0
|
|
20240628,185200,29659376,1252,1252,1252,1252,0
|
|
20240628,185100,29659376,1252,1252,1252,1252,0
|
|
20240628,185000,29659376,1252,1252,1252,1252,0
|
|
20240628,184900,29659376,1252,1252,1252,1252,0
|
|
20240628,184800,29659376,1252,1252,1252,1252,0
|
|
20240628,184700,29659376,1252,1252,1252,1252,0
|
|
20240628,184600,29659376,1252,1252,1252,1252,0
|
|
20240628,184500,29659376,1252,1252,1252,1252,0
|
|
20240628,184400,29659376,1252,1252,1252,1252,0
|
|
20240628,184300,29659376,1252,1252,1252,1252,0
|
|
20240628,184200,29659376,1252,1252,1252,1252,0
|
|
20240628,184100,29659376,1252,1252,1252,1252,0
|
|
20240628,184000,29659376,1252,1252,1252,1252,0
|
|
20240628,183900,29659376,1252,1252,1252,1252,0
|
|
20240628,183800,29659376,1252,1252,1252,1252,0
|
|
20240628,183700,29659376,1252,1252,1252,1252,0
|
|
20240628,183600,29659376,1252,1252,1252,1252,0
|
|
20240628,183500,29659376,1252,1252,1252,1252,0
|
|
20240628,183400,29659376,1252,1252,1252,1252,0
|
|
20240628,183300,29659376,1252,1252,1252,1252,0
|
|
20240628,183200,29659376,1252,1252,1252,1252,0
|
|
20240628,183100,29659376,1252,1252,1252,1252,0
|
|
20240628,183000,29659376,1252,1252,1252,1252,0
|
|
20240628,182900,29659376,1252,1252,1252,1252,0
|
|
20240628,182800,29659376,1252,1252,1252,1252,0
|
|
20240628,182700,29659376,1252,1252,1252,1252,0
|
|
20240628,182600,29659376,1252,1252,1252,1252,0
|
|
20240628,182500,29659376,1252,1252,1252,1252,0
|
|
20240628,182400,29659376,1252,1252,1252,1252,501
|
|
20240628,182300,29659376,1252,1252,1252,1252,0
|
|
20240628,182200,29659376,1252,1252,1252,1252,0
|
|
20240628,182100,29659376,1252,1252,1252,1252,0
|
|
20240628,182000,29659376,1252,1252,1252,1252,0
|
|
20240628,181900,29659376,1252,1252,1252,1252,0
|
|
20240628,181800,29659376,1252,1252,1252,1252,0
|
|
20240628,181700,29659376,1252,1252,1252,1252,0
|
|
20240628,181600,29659376,1252,1252,1252,1252,0
|
|
20240628,181500,29659376,1252,1252,1252,1252,0
|
|
20240628,181400,29659376,1252,1252,1252,1252,0
|
|
20240628,181300,29659376,1252,1252,1252,1252,0
|
|
20240628,181200,29659376,1252,1252,1252,1252,0
|
|
20240628,181100,29659376,1252,1252,1252,1252,0
|
|
20240628,181000,29659376,1252,1252,1252,1252,0
|
|
20240628,180900,29659376,1252,1252,1252,1252,0
|
|
20240628,180800,29659376,1252,1252,1252,1252,0
|
|
20240628,180700,29659376,1252,1252,1252,1252,0
|
|
20240628,180600,29659376,1252,1252,1252,1252,0
|
|
20240628,180500,29659376,1252,1252,1252,1252,0
|
|
20240628,180400,29659376,1252,1252,1252,1252,0
|
|
20240628,180300,29659376,1252,1252,1252,1252,0
|
|
20240628,180200,29659376,1252,1252,1252,1252,0
|
|
20240628,180100,29659376,1252,1252,1252,1252,0
|
|
20240628,180000,29659376,1252,1252,1252,1252,0
|
|
20240628,175900,29659376,1252,1252,1252,1252,0
|
|
20240628,175800,29659376,1252,1252,1252,1252,0
|
|
20240628,175700,29659376,1252,1252,1252,1252,0
|
|
20240628,175600,29659376,1252,1252,1252,1252,0
|
|
20240628,175500,29659376,1252,1252,1252,1252,0
|
|
20240628,175400,29659376,1252,1252,1252,1252,501
|
|
20240628,175300,29659376,1252,1252,1252,1252,0
|
|
20240628,175200,29659376,1252,1252,1252,1252,0
|
|
20240628,175100,29659376,1252,1252,1252,1252,0
|
|
20240628,175000,29659376,1252,1252,1252,1252,0
|
|
20240628,174900,29659376,1252,1252,1252,1252,0
|
|
20240628,174800,29659376,1252,1252,1252,1252,0
|
|
20240628,174700,29659376,1252,1252,1252,1252,0
|
|
20240628,174600,29659376,1252,1252,1252,1252,0
|
|
20240628,174500,29659376,1252,1252,1252,1252,0
|
|
20240628,174400,29659376,1252,1252,1252,1252,0
|
|
20240628,174300,29659376,1252,1252,1252,1252,0
|
|
20240628,174200,29659376,1252,1252,1252,1252,0
|
|
20240628,174100,29659376,1252,1252,1252,1252,0
|
|
20240628,174000,29659376,1252,1252,1252,1252,0
|
|
20240628,173900,29659376,1252,1252,1252,1252,0
|
|
20240628,173800,29659376,1252,1252,1252,1252,0
|
|
20240628,173700,29659376,1252,1252,1252,1252,0
|
|
20240628,173600,29659376,1252,1252,1252,1252,0
|
|
20240628,173500,29659376,1252,1252,1252,1252,0
|
|
20240628,173400,29659376,1252,1252,1252,1252,0
|
|
20240628,173300,29659376,1252,1252,1252,1252,0
|
|
20240628,173200,29659376,1252,1252,1252,1252,0
|
|
20240628,173100,29659376,1252,1252,1252,1252,0
|
|
20240628,173000,29659376,1252,1252,1252,1252,0
|
|
20240628,172900,29659376,1252,1252,1252,1252,0
|
|
20240628,172800,29659376,1252,1252,1252,1252,0
|
|
20240628,172700,29659376,1252,1252,1252,1252,0
|
|
20240628,172600,29659376,1252,1252,1252,1252,0
|
|
20240628,172500,29659376,1252,1252,1252,1252,0
|
|
20240628,172400,29659376,1252,1252,1252,1252,501
|
|
20240628,172300,29659376,1252,1252,1252,1252,0
|
|
20240628,172200,29659376,1252,1252,1252,1252,0
|
|
20240628,172100,29659376,1252,1252,1252,1252,0
|
|
20240628,172000,29659376,1252,1252,1252,1252,0
|
|
20240628,171900,29659376,1252,1252,1252,1252,0
|
|
20240628,171800,29659376,1252,1252,1252,1252,0
|
|
20240628,171700,29659376,1252,1252,1252,1252,0
|
|
20240628,171600,29659376,1252,1252,1252,1252,0
|
|
20240628,171500,29659376,1252,1252,1252,1252,0
|
|
20240628,171400,29659376,1252,1252,1252,1252,0
|
|
20240628,171300,29659376,1252,1252,1252,1252,0
|
|
20240628,171200,29659376,1252,1252,1252,1252,0
|
|
20240628,171100,29659376,1252,1252,1252,1252,0
|
|
20240628,171000,29659376,1252,1252,1252,1252,0
|
|
20240628,170900,29659376,1252,1252,1252,1252,0
|
|
20240628,170800,29659376,1252,1252,1252,1252,0
|
|
20240628,170700,29659376,1252,1252,1252,1252,0
|
|
20240628,170600,29659376,1252,1252,1252,1252,0
|
|
20240628,170500,29659376,1252,1252,1252,1252,0
|
|
20240628,170400,29659376,1252,1252,1252,1252,0
|
|
20240628,170300,29659376,1252,1252,1252,1252,0
|
|
20240628,170200,29659376,1252,1252,1252,1252,0
|
|
20240628,170100,29659376,1252,1252,1252,1252,0
|
|
20240628,170000,29659376,1252,1252,1252,1252,0
|
|
20240628,165900,29659376,1252,1252,1252,1252,0
|
|
20240628,165800,29659376,1252,1252,1252,1252,0
|
|
20240628,165700,29659376,1252,1252,1252,1252,0
|
|
20240628,165600,29659376,1252,1252,1252,1252,0
|
|
20240628,165500,29659376,1252,1252,1252,1252,0
|
|
20240628,165400,29659376,1252,1252,1252,1252,501
|
|
20240628,165300,29659376,1252,1252,1252,1252,0
|
|
20240628,165200,29659376,1252,1252,1252,1252,0
|
|
20240628,165100,29659376,1252,1252,1252,1252,0
|
|
20240628,165000,29659376,1252,1252,1252,1252,0
|
|
20240628,164900,29659376,1252,1252,1252,1252,0
|
|
20240628,164800,29659376,1252,1252,1252,1252,0
|
|
20240628,164700,29659376,1252,1252,1252,1252,0
|
|
20240628,164600,29659376,1252,1252,1252,1252,0
|
|
20240628,164500,29659376,1252,1252,1252,1252,0
|
|
20240628,164400,29659376,1252,1252,1252,1252,0
|
|
20240628,164300,29659376,1252,1252,1252,1252,0
|
|
20240628,164200,29659376,1252,1252,1252,1252,0
|
|
20240628,164100,29659376,1252,1252,1252,1252,0
|
|
20240628,164000,29659376,1252,1252,1252,1252,0
|
|
20240628,163900,29659376,1252,1252,1252,1252,0
|
|
20240628,163800,29659376,1252,1252,1252,1252,0
|
|
20240628,163700,29659376,1252,1252,1252,1252,0
|
|
20240628,163600,29659376,1252,1252,1252,1252,0
|
|
20240628,163500,29659376,1252,1252,1252,1252,0
|
|
20240628,163400,29659376,1252,1252,1252,1252,0
|
|
20240628,163300,29659376,1252,1252,1252,1252,0
|
|
20240628,163200,29659376,1252,1252,1252,1252,0
|
|
20240628,163100,29659376,1252,1252,1252,1252,0
|
|
20240628,163000,29659376,1252,1252,1252,1252,0
|
|
20240628,162900,29659376,1252,1252,1252,1252,0
|
|
20240628,162800,29659376,1252,1252,1252,1252,0
|
|
20240628,162700,29659376,1252,1252,1252,1252,0
|
|
20240628,162600,29659376,1252,1252,1252,1252,0
|
|
20240628,162500,29659376,1252,1252,1252,1252,0
|
|
20240628,162400,29659376,1252,1252,1252,1252,501
|
|
20240628,162300,29659376,1252,1252,1252,1252,0
|
|
20240628,162200,29659376,1252,1252,1252,1252,0
|
|
20240628,162100,29659376,1252,1252,1252,1252,0
|
|
20240628,162000,29659376,1252,1252,1252,1252,0
|
|
20240628,161900,29659376,1252,1252,1252,1252,0
|
|
20240628,161800,29659376,1252,1252,1252,1252,0
|
|
20240628,161700,29659376,1252,1252,1252,1252,0
|
|
20240628,161600,29659376,1252,1252,1252,1252,0
|
|
20240628,161500,29659376,1252,1252,1252,1252,0
|
|
20240628,161400,29659376,1252,1252,1252,1252,0
|
|
20240628,161300,29659376,1252,1252,1252,1252,0
|
|
20240628,161200,29659376,1252,1252,1252,1252,0
|
|
20240628,161100,29659376,1252,1252,1252,1252,0
|
|
20240628,161000,29659376,1252,1252,1252,1252,0
|
|
20240628,160900,29659376,1252,1252,1252,1252,0
|
|
20240628,160800,29659376,1252,1252,1252,1252,0
|
|
20240628,160700,29659376,1252,1252,1252,1252,0
|
|
20240628,160600,29659376,1252,1252,1252,1252,0
|
|
20240628,160500,29659376,1252,1252,1252,1252,0
|
|
20240628,160400,29659376,1252,1252,1252,1252,0
|
|
20240628,160300,29659376,1252,1252,1252,1252,0
|
|
20240628,160200,29659376,1252,1252,1252,1252,0
|
|
20240628,160100,29659376,1252,1252,1252,1252,0
|
|
20240628,160000,29659376,1252,1252,1252,1252,0
|
|
20240628,155900,29659376,1252,1252,1252,1252,0
|
|
20240628,155800,29659376,1252,1252,1252,1252,0
|
|
20240628,155700,29659376,1252,1252,1252,1252,0
|
|
20240628,155600,29659376,1252,1252,1252,1252,0
|
|
20240628,155500,29659376,1252,1252,1252,1252,0
|
|
20240628,155400,29659376,1252,1252,1252,1252,501
|
|
20240628,155300,29659376,1252,1252,1252,1252,0
|
|
20240628,155200,29659376,1252,1252,1252,1252,0
|
|
20240628,155100,29659376,1252,1252,1252,1252,0
|
|
20240628,155000,29659376,1252,1252,1252,1252,0
|
|
20240628,154900,29659376,1252,1252,1252,1252,0
|
|
20240628,154800,29659376,1252,1252,1252,1252,0
|
|
20240628,154700,29659376,1252,1252,1252,1252,0
|
|
20240628,154600,29659376,1252,1252,1252,1252,0
|
|
20240628,154500,29659376,1252,1252,1252,1252,0
|
|
20240628,154400,29659376,1252,1252,1252,1252,0
|
|
20240628,154300,29659376,1252,1252,1252,1252,0
|
|
20240628,154200,29659376,1252,1252,1252,1252,0
|
|
20240628,154100,29659376,1252,1252,1252,1252,0
|
|
20240628,154000,29659376,1252,1252,1252,1252,0
|
|
20240628,153900,29659376,1252,1252,1252,1252,0
|
|
20240628,153800,29659376,1252,1252,1252,1252,0
|
|
20240628,153700,29659376,1252,1252,1252,1252,0
|
|
20240628,153600,29659376,1252,1252,1252,1252,0
|
|
20240628,153500,29659376,1252,1252,1252,1252,0
|
|
20240628,153400,29659376,1252,1252,1252,1252,0
|
|
20240628,153300,29659376,1252,1252,1252,1252,0
|
|
20240628,153200,29659376,1252,1252,1252,1252,0
|
|
20240628,153100,29659376,1252,1252,1252,1252,0
|
|
20240628,153000,29659376,1252,1252,1252,1252,501
|
|
20240628,152900,29032124,1252,1252,1252,1252,0
|
|
20240628,152800,29032124,1252,1252,1252,1252,0
|
|
20240628,152700,29032124,1252,1252,1252,1252,0
|
|
20240628,152600,29032124,1252,1252,1252,1252,0
|
|
20240628,152500,29032124,1252,1252,1252,1252,0
|
|
20240628,152400,29032124,1252,1252,1252,1252,0
|
|
20240628,152300,29032124,1252,1252,1252,1252,0
|
|
20240628,152200,29032124,1252,1252,1252,1252,0
|
|
20240628,152100,29032124,1252,1252,1252,1252,0
|
|
20240628,152000,29032124,1252,1252,1252,1252,0
|
|
20240628,151900,29032124,1252,1252,1252,1252,0
|
|
20240628,151800,29032124,1252,1250,1252,1250,310
|
|
20240628,151700,28644607,1243,1243,1243,1243,22
|
|
20240628,151600,28617261,1243,1243,1243,1243,0
|
|
20240628,151500,28617261,1243,1250,1250,1243,405
|
|
20240628,151400,28111045,1250,1250,1250,1250,1
|
|
20240628,151300,28109795,1250,1246,1250,1246,1000
|
|
20240628,151200,26860692,1244,1244,1244,1244,0
|
|
20240628,151100,26860692,1244,1244,1244,1244,0
|
|
20240628,151000,26860692,1244,1244,1244,1244,0
|
|
20240628,150900,26860692,1244,1244,1244,1244,0
|
|
20240628,150800,26860692,1244,1244,1244,1244,0
|
|
20240628,150700,26860692,1244,1244,1244,1244,0
|
|
20240628,150600,26860692,1244,1244,1244,1244,0
|
|
20240628,150500,26860692,1244,1244,1244,1244,0
|
|
20240628,150400,26860692,1244,1244,1244,1244,0
|
|
20240628,150300,26860692,1244,1244,1244,1244,9
|
|
20240628,150200,26849496,1244,1244,1244,1244,1
|
|
20240628,150100,26848252,1244,1244,1244,1244,10
|
|
20240628,150000,26835812,1247,1247,1247,1247,0
|
|
20240628,145900,26835812,1247,1245,1247,1245,21
|
|
20240628,145800,26809665,1240,1240,1240,1240,1
|
|
20240628,145700,26808425,1247,1247,1247,1247,0
|
|
20240628,145600,26808425,1247,1247,1247,1247,3
|
|
20240628,145500,26804684,1240,1244,1244,1240,9040
|
|
20240628,145400,15585767,1245,1245,1245,1245,0
|
|
20240628,145300,15585767,1245,1245,1245,1245,0
|
|
20240628,145200,15585767,1245,1245,1245,1245,0
|
|
20240628,145100,15585767,1245,1245,1245,1245,0
|
|
20240628,145000,15585767,1245,1245,1245,1245,0
|
|
20240628,144900,15585767,1245,1245,1245,1245,0
|
|
20240628,144800,15585767,1245,1245,1245,1245,4
|
|
20240628,144700,15580787,1245,1245,1245,1245,0
|
|
20240628,144600,15580787,1245,1245,1245,1245,126
|
|
20240628,144500,15423917,1249,1249,1249,1249,0
|
|
20240628,144400,15423917,1249,1249,1249,1249,0
|
|
20240628,144300,15423917,1249,1249,1249,1249,0
|
|
20240628,144200,15423917,1249,1249,1249,1249,0
|
|
20240628,144100,15423917,1249,1249,1249,1249,0
|
|
20240628,144000,15423917,1249,1249,1249,1249,0
|
|
20240628,143900,15423917,1249,1249,1249,1249,0
|
|
20240628,143800,15423917,1249,1249,1249,1249,0
|
|
20240628,143700,15423917,1249,1249,1249,1249,0
|
|
20240628,143600,15423917,1249,1249,1249,1249,0
|
|
20240628,143500,15423917,1249,1249,1249,1249,0
|
|
20240628,143400,15423917,1249,1249,1249,1249,0
|
|
20240628,143300,15423917,1249,1249,1249,1249,0
|
|
20240628,143200,15423917,1249,1249,1249,1249,0
|
|
20240628,143100,15423917,1249,1249,1249,1249,0
|
|
20240628,143000,15423917,1249,1249,1249,1249,0
|
|
20240628,142900,15423917,1249,1249,1249,1249,3
|
|
20240628,142800,15420170,1249,1249,1249,1249,0
|
|
20240628,142700,15420170,1249,1249,1249,1249,0
|
|
20240628,142600,15420170,1249,1249,1249,1249,0
|
|
20240628,142500,15420170,1249,1249,1249,1249,0
|
|
20240628,142400,15420170,1249,1249,1249,1249,0
|
|
20240628,142300,15420170,1249,1249,1249,1249,0
|
|
20240628,142200,15420170,1249,1249,1249,1249,0
|
|
20240628,142100,15420170,1249,1249,1249,1249,0
|
|
20240628,142000,15420170,1249,1249,1249,1249,0
|
|
20240628,141900,15420170,1249,1249,1249,1249,0
|
|
20240628,141800,15420170,1249,1249,1249,1249,0
|
|
20240628,141700,15420170,1249,1249,1249,1249,0
|
|
20240628,141600,15420170,1249,1249,1249,1249,0
|
|
20240628,141500,15420170,1249,1249,1249,1249,0
|
|
20240628,141400,15420170,1249,1249,1249,1249,0
|
|
20240628,141300,15420170,1249,1249,1249,1249,0
|
|
20240628,141200,15420170,1249,1249,1249,1249,0
|
|
20240628,141100,15420170,1249,1249,1249,1249,0
|
|
20240628,141000,15420170,1249,1249,1249,1249,5
|
|
20240628,140900,15413925,1249,1249,1249,1249,0
|
|
20240628,140800,15413925,1249,1249,1249,1249,0
|
|
20240628,140700,15413925,1249,1249,1249,1249,0
|
|
20240628,140600,15413925,1249,1249,1249,1249,0
|
|
20240628,140500,15413925,1249,1249,1249,1249,0
|
|
20240628,140400,15413925,1249,1249,1249,1249,0
|
|
20240628,140300,15413925,1249,1249,1249,1249,0
|
|
20240628,140200,15413925,1249,1249,1249,1249,3
|
|
20240628,140100,15410178,1245,1245,1245,1245,0
|
|
20240628,140000,15410178,1245,1245,1245,1245,0
|
|
20240628,135900,15410178,1245,1245,1245,1245,0
|
|
20240628,135800,15410178,1245,1245,1245,1245,130
|
|
20240628,135700,15248328,1249,1249,1249,1249,0
|
|
20240628,135600,15248328,1249,1249,1249,1249,0
|
|
20240628,135500,15248328,1249,1249,1249,1249,0
|
|
20240628,135400,15248328,1249,1249,1249,1249,0
|
|
20240628,135300,15248328,1249,1249,1249,1249,78
|
|
20240628,135200,15150906,1245,1245,1245,1245,84
|
|
20240628,135100,15046326,1245,1245,1245,1245,0
|
|
20240628,135000,15046326,1245,1245,1245,1245,49
|
|
20240628,134900,14985321,1240,1240,1240,1240,0
|
|
20240628,134800,14985321,1240,1240,1240,1240,0
|
|
20240628,134700,14985321,1240,1240,1240,1240,0
|
|
20240628,134600,14985321,1240,1240,1240,1240,0
|
|
20240628,134500,14985321,1240,1240,1240,1240,0
|
|
20240628,134400,14985321,1240,1240,1240,1240,50
|
|
20240628,134300,14923321,1243,1243,1243,1243,0
|
|
20240628,134200,14923321,1243,1243,1243,1243,5
|
|
20240628,134100,14917106,1245,1245,1245,1245,0
|
|
20240628,134000,14917106,1245,1245,1245,1245,0
|
|
20240628,133900,14917106,1245,1245,1245,1245,0
|
|
20240628,133800,14917106,1245,1245,1245,1245,0
|
|
20240628,133700,14917106,1245,1245,1245,1245,0
|
|
20240628,133600,14917106,1245,1245,1245,1245,0
|
|
20240628,133500,14917106,1245,1245,1245,1245,0
|
|
20240628,133400,14917106,1245,1245,1245,1245,1
|
|
20240628,133300,14915861,1240,1240,1240,1240,0
|
|
20240628,133200,14915861,1240,1240,1240,1240,176
|
|
20240628,133100,14697621,1240,1240,1240,1240,964
|
|
20240628,133000,13502261,1240,1240,1240,1240,0
|
|
20240628,132900,13502261,1240,1240,1240,1240,0
|
|
20240628,132800,13502261,1240,1240,1240,1240,0
|
|
20240628,132700,13502261,1240,1240,1240,1240,0
|
|
20240628,132600,13502261,1240,1243,1243,1240,860
|
|
20240628,132500,12434910,1244,1244,1244,1244,0
|
|
20240628,132400,12434910,1244,1244,1244,1244,0
|
|
20240628,132300,12434910,1244,1244,1244,1244,0
|
|
20240628,132200,12434910,1244,1244,1244,1244,0
|
|
20240628,132100,12434910,1244,1244,1244,1244,0
|
|
20240628,132000,12434910,1244,1244,1244,1244,0
|
|
20240628,131900,12434910,1244,1245,1245,1244,168
|
|
20240628,131800,12225768,1246,1246,1246,1246,0
|
|
20240628,131700,12225768,1246,1246,1246,1246,0
|
|
20240628,131600,12225768,1246,1246,1246,1246,0
|
|
20240628,131500,12225768,1246,1246,1246,1246,0
|
|
20240628,131400,12225768,1246,1246,1246,1246,0
|
|
20240628,131300,12225768,1246,1246,1246,1246,32
|
|
20240628,131200,12185896,1246,1246,1246,1246,0
|
|
20240628,131100,12185896,1246,1246,1246,1246,0
|
|
20240628,131000,12185896,1246,1246,1246,1246,268
|
|
20240628,130900,11851968,1246,1246,1246,1246,0
|
|
20240628,130800,11851968,1246,1246,1246,1246,0
|
|
20240628,130700,11851968,1246,1246,1246,1246,0
|
|
20240628,130600,11851968,1246,1246,1246,1246,0
|
|
20240628,130500,11851968,1246,1246,1246,1246,0
|
|
20240628,130400,11851968,1246,1246,1246,1246,0
|
|
20240628,130300,11851968,1246,1246,1246,1246,0
|
|
20240628,130200,11851968,1246,1246,1246,1246,0
|
|
20240628,130100,11851968,1246,1246,1246,1246,0
|
|
20240628,130000,11851968,1246,1246,1246,1246,0
|
|
20240628,125900,11851968,1246,1246,1246,1246,0
|
|
20240628,125800,11851968,1246,1246,1246,1246,0
|
|
20240628,125700,11851968,1246,1246,1246,1246,107
|
|
20240628,125600,11718646,1246,1246,1246,1246,0
|
|
20240628,125500,11718646,1246,1246,1246,1246,0
|
|
20240628,125400,11718646,1246,1246,1246,1246,0
|
|
20240628,125300,11718646,1246,1246,1246,1246,0
|
|
20240628,125200,11718646,1246,1246,1246,1246,0
|
|
20240628,125100,11718646,1246,1246,1246,1246,0
|
|
20240628,125000,11718646,1246,1246,1246,1246,0
|
|
20240628,124900,11718646,1246,1246,1246,1246,0
|
|
20240628,124800,11718646,1246,1246,1246,1246,0
|
|
20240628,124700,11718646,1246,1246,1246,1246,270
|
|
20240628,124600,11382226,1246,1246,1246,1246,0
|
|
20240628,124500,11382226,1246,1246,1246,1246,0
|
|
20240628,124400,11382226,1246,1246,1246,1246,0
|
|
20240628,124300,11382226,1246,1246,1246,1246,100
|
|
20240628,124200,11257626,1246,1246,1246,1246,0
|
|
20240628,124100,11257626,1246,1246,1246,1246,0
|
|
20240628,124000,11257626,1246,1246,1246,1246,0
|
|
20240628,123900,11257626,1246,1246,1246,1246,0
|
|
20240628,123800,11257626,1246,1246,1246,1246,0
|
|
20240628,123700,11257626,1246,1246,1246,1246,0
|
|
20240628,123600,11257626,1246,1246,1246,1246,0
|
|
20240628,123500,11257626,1246,1246,1246,1246,0
|
|
20240628,123400,11257626,1246,1246,1246,1246,1
|
|
20240628,123300,11256380,1246,1246,1246,1246,0
|
|
20240628,123200,11256380,1246,1246,1246,1246,0
|
|
20240628,123100,11256380,1246,1246,1246,1246,3
|
|
20240628,123000,11252642,1244,1244,1244,1244,1
|
|
20240628,122900,11251398,1246,1246,1246,1246,0
|
|
20240628,122800,11251398,1246,1246,1246,1246,0
|
|
20240628,122700,11251398,1246,1246,1246,1246,0
|
|
20240628,122600,11251398,1246,1246,1246,1246,0
|
|
20240628,122500,11251398,1246,1246,1246,1246,0
|
|
20240628,122400,11251398,1246,1246,1246,1246,0
|
|
20240628,122300,11251398,1246,1246,1246,1246,0
|
|
20240628,122200,11251398,1246,1246,1246,1246,8
|
|
20240628,122100,11241430,1246,1246,1246,1246,0
|
|
20240628,122000,11241430,1246,1246,1246,1246,0
|
|
20240628,121900,11241430,1246,1246,1246,1246,0
|
|
20240628,121800,11241430,1246,1246,1246,1246,0
|
|
20240628,121700,11241430,1246,1246,1246,1246,0
|
|
20240628,121600,11241430,1246,1246,1246,1246,0
|
|
20240628,121500,11241430,1246,1246,1246,1246,0
|
|
20240628,121400,11241430,1246,1246,1246,1246,5
|
|
20240628,121300,11235200,1246,1246,1246,1246,0
|
|
20240628,121200,11235200,1246,1246,1246,1246,0
|
|
20240628,121100,11235200,1246,1246,1246,1246,0
|
|
20240628,121000,11235200,1246,1246,1246,1246,0
|
|
20240628,120900,11235200,1246,1246,1246,1246,0
|
|
20240628,120800,11235200,1246,1246,1246,1246,0
|
|
20240628,120700,11235200,1246,1246,1246,1246,1
|
|
20240628,120600,11233954,1244,1244,1244,1244,0
|
|
20240628,120500,11233954,1244,1244,1244,1244,0
|
|
20240628,120400,11233954,1244,1244,1244,1244,0
|
|
20240628,120300,11233954,1244,1244,1244,1244,0
|
|
20240628,120200,11233954,1244,1244,1244,1244,0
|
|
20240628,120100,11233954,1244,1244,1244,1244,0
|
|
20240628,120000,11233954,1244,1246,1246,1244,123
|
|
20240628,115900,11080868,1250,1250,1250,1250,0
|
|
20240628,115800,11080868,1250,1250,1250,1250,0
|
|
20240628,115700,11080868,1250,1250,1250,1250,0
|
|
20240628,115600,11080868,1250,1250,1250,1250,0
|
|
20240628,115500,11080868,1250,1250,1250,1250,1
|
|
20240628,115400,11079618,1250,1250,1250,1250,0
|
|
20240628,115300,11079618,1250,1250,1250,1250,0
|
|
20240628,115200,11079618,1250,1250,1250,1250,0
|
|
20240628,115100,11079618,1250,1250,1250,1250,0
|
|
20240628,115000,11079618,1250,1250,1250,1250,0
|
|
20240628,114900,11079618,1250,1250,1250,1250,0
|
|
20240628,114800,11079618,1250,1250,1250,1250,0
|
|
20240628,114700,11079618,1250,1250,1250,1250,0
|
|
20240628,114600,11079618,1250,1250,1250,1250,0
|
|
20240628,114500,11079618,1250,1250,1250,1250,0
|
|
20240628,114400,11079618,1250,1250,1250,1250,0
|
|
20240628,114300,11079618,1250,1250,1250,1250,0
|
|
20240628,114200,11079618,1250,1250,1250,1250,0
|
|
20240628,114100,11079618,1250,1250,1250,1250,1
|
|
20240628,114000,11078368,1250,1250,1250,1250,0
|
|
20240628,113900,11078368,1250,1250,1250,1250,0
|
|
20240628,113800,11078368,1250,1250,1250,1250,0
|
|
20240628,113700,11078368,1250,1250,1250,1250,1
|
|
20240628,113600,11077118,1246,1246,1246,1246,0
|
|
20240628,113500,11077118,1246,1246,1246,1246,50
|
|
20240628,113400,11014818,1250,1250,1250,1250,0
|
|
20240628,113300,11014818,1250,1250,1250,1250,0
|
|
20240628,113200,11014818,1250,1250,1250,1250,0
|
|
20240628,113100,11014818,1250,1250,1250,1250,0
|
|
20240628,113000,11014818,1250,1250,1250,1250,0
|
|
20240628,112900,11014818,1250,1250,1250,1250,0
|
|
20240628,112800,11014818,1250,1250,1250,1250,0
|
|
20240628,112700,11014818,1250,1244,1250,1244,501
|
|
20240628,112600,10391568,1250,1250,1250,1250,0
|
|
20240628,112500,10391568,1250,1250,1250,1250,0
|
|
20240628,112400,10391568,1250,1250,1250,1250,0
|
|
20240628,112300,10391568,1250,1250,1250,1250,0
|
|
20240628,112200,10391568,1250,1250,1250,1250,0
|
|
20240628,112100,10391568,1250,1250,1250,1250,0
|
|
20240628,112000,10391568,1250,1250,1250,1250,2
|
|
20240628,111900,10389068,1242,1242,1242,1242,0
|
|
20240628,111800,10389068,1242,1242,1242,1242,0
|
|
20240628,111700,10389068,1242,1242,1242,1242,0
|
|
20240628,111600,10389068,1242,1242,1242,1242,0
|
|
20240628,111500,10389068,1242,1243,1243,1242,520
|
|
20240628,111400,9742890,1252,1252,1252,1252,0
|
|
20240628,111300,9742890,1252,1252,1252,1252,0
|
|
20240628,111200,9742890,1252,1252,1252,1252,0
|
|
20240628,111100,9742890,1252,1252,1252,1252,0
|
|
20240628,111000,9742890,1252,1252,1252,1252,0
|
|
20240628,110900,9742890,1252,1252,1252,1252,0
|
|
20240628,110800,9742890,1252,1252,1252,1252,0
|
|
20240628,110700,9742890,1252,1252,1252,1252,0
|
|
20240628,110600,9742890,1252,1252,1252,1252,0
|
|
20240628,110500,9742890,1252,1252,1252,1252,0
|
|
20240628,110400,9742890,1252,1252,1252,1252,0
|
|
20240628,110300,9742890,1252,1252,1252,1252,0
|
|
20240628,110200,9742890,1252,1252,1252,1252,0
|
|
20240628,110100,9742890,1252,1252,1252,1252,0
|
|
20240628,110000,9742890,1252,1252,1252,1252,0
|
|
20240628,105900,9742890,1252,1252,1252,1252,0
|
|
20240628,105800,9742890,1252,1252,1252,1252,0
|
|
20240628,105700,9742890,1252,1252,1252,1252,0
|
|
20240628,105600,9742890,1252,1252,1252,1252,0
|
|
20240628,105500,9742890,1252,1252,1252,1252,0
|
|
20240628,105400,9742890,1252,1252,1252,1252,0
|
|
20240628,105300,9742890,1252,1252,1252,1252,0
|
|
20240628,105200,9742890,1252,1252,1252,1252,0
|
|
20240628,105100,9742890,1252,1252,1252,1252,0
|
|
20240628,105000,9742890,1252,1252,1252,1252,0
|
|
20240628,104900,9742890,1252,1252,1252,1252,0
|
|
20240628,104800,9742890,1252,1252,1252,1252,0
|
|
20240628,104700,9742890,1252,1252,1252,1252,0
|
|
20240628,104600,9742890,1252,1252,1252,1252,0
|
|
20240628,104500,9742890,1252,1252,1252,1252,0
|
|
20240628,104400,9742890,1252,1252,1252,1252,0
|
|
20240628,104300,9742890,1252,1252,1252,1252,0
|
|
20240628,104200,9742890,1252,1252,1252,1252,0
|
|
20240628,104100,9742890,1252,1252,1252,1252,0
|
|
20240628,104000,9742890,1252,1252,1252,1252,0
|
|
20240628,103900,9742890,1252,1252,1252,1252,0
|
|
20240628,103800,9742890,1252,1252,1252,1252,0
|
|
20240628,103700,9742890,1252,1252,1252,1252,0
|
|
20240628,103600,9742890,1252,1252,1252,1252,0
|
|
20240628,103500,9742890,1252,1252,1252,1252,0
|
|
20240628,103400,9742890,1252,1252,1252,1252,0
|
|
20240628,103300,9742890,1252,1252,1252,1252,4
|
|
20240628,103200,9737882,1253,1253,1253,1253,0
|
|
20240628,103100,9737882,1253,1253,1253,1253,0
|
|
20240628,103000,9737882,1253,1253,1253,1253,0
|
|
20240628,102900,9737882,1253,1253,1253,1253,0
|
|
20240628,102800,9737882,1253,1253,1253,1253,0
|
|
20240628,102700,9737882,1253,1253,1253,1253,0
|
|
20240628,102600,9737882,1253,1253,1253,1253,0
|
|
20240628,102500,9737882,1253,1253,1253,1253,0
|
|
20240628,102400,9737882,1253,1253,1253,1253,0
|
|
20240628,102300,9737882,1253,1253,1253,1253,96
|
|
20240628,102200,9617594,1253,1253,1253,1253,0
|
|
20240628,102100,9617594,1253,1253,1253,1253,0
|
|
20240628,102000,9617594,1253,1253,1253,1253,0
|
|
20240628,101900,9617594,1253,1253,1253,1253,0
|
|
20240628,101800,9617594,1253,1253,1253,1253,0
|
|
20240628,101700,9617594,1253,1253,1253,1253,0
|
|
20240628,101600,9617594,1253,1253,1253,1253,0
|
|
20240628,101500,9617594,1253,1253,1253,1253,0
|
|
20240628,101400,9617594,1253,1253,1253,1253,0
|
|
20240628,101300,9617594,1253,1253,1253,1253,0
|
|
20240628,101200,9617594,1253,1253,1254,1253,1175
|
|
20240628,101100,8145144,1253,1253,1253,1253,0
|
|
20240628,101000,8145144,1253,1253,1253,1253,0
|
|
20240628,100900,8145144,1253,1253,1253,1253,0
|
|
20240628,100800,8145144,1253,1253,1253,1253,0
|
|
20240628,100700,8145144,1253,1253,1253,1253,0
|
|
20240628,100600,8145144,1253,1253,1253,1253,0
|
|
20240628,100500,8145144,1253,1253,1253,1253,0
|
|
20240628,100400,8145144,1253,1253,1253,1253,0
|
|
20240628,100300,8145144,1253,1253,1253,1253,0
|
|
20240628,100200,8145144,1253,1253,1253,1253,0
|
|
20240628,100100,8145144,1253,1253,1253,1253,0
|
|
20240628,100000,8145144,1253,1253,1253,1253,0
|
|
20240628,095900,8145144,1253,1253,1253,1253,0
|
|
20240628,095800,8145144,1253,1253,1253,1253,0
|
|
20240628,095700,8145144,1253,1253,1253,1253,0
|
|
20240628,095600,8145144,1253,1253,1253,1253,299
|
|
20240628,095500,7770497,1253,1253,1253,1253,0
|
|
20240628,095400,7770497,1253,1253,1253,1253,1
|
|
20240628,095300,7769244,1240,1240,1240,1240,0
|
|
20240628,095200,7769244,1240,1240,1240,1240,0
|
|
20240628,095100,7769244,1240,1244,1244,1240,2981
|
|
20240628,095000,4072154,1244,1244,1244,1244,0
|
|
20240628,094900,4072154,1244,1245,1245,1244,433
|
|
20240628,094800,3533192,1246,1246,1246,1246,0
|
|
20240628,094700,3533192,1246,1247,1247,1246,363
|
|
20240628,094600,3080886,1246,1255,1255,1246,1040
|
|
20240628,094500,1784497,1255,1255,1255,1255,0
|
|
20240628,094400,1784497,1255,1255,1255,1255,2
|
|
20240628,094300,1781987,1255,1255,1255,1255,0
|
|
20240628,094200,1781987,1255,1255,1255,1255,1
|
|
20240628,094100,1780732,1255,1255,1255,1255,0
|
|
20240628,094000,1780732,1255,1255,1255,1255,0
|
|
20240628,093900,1780732,1255,1255,1255,1255,0
|
|
20240628,093800,1780732,1255,1255,1255,1255,0
|
|
20240628,093700,1780732,1255,1255,1255,1255,0
|
|
20240628,093600,1780732,1255,1255,1255,1255,1
|
|
20240628,093500,1779477,1255,1255,1255,1255,0
|
|
20240628,093400,1779477,1255,1255,1255,1255,0
|
|
20240628,093300,1779477,1255,1247,1255,1247,2
|
|
20240628,093200,1776975,1247,1247,1247,1247,3
|
|
20240628,093100,1773234,1247,1247,1247,1247,499
|
|
20240628,093000,1150981,1247,1247,1247,1247,0
|
|
20240628,092900,1150981,1247,1247,1247,1247,0
|
|
20240628,092800,1150981,1247,1247,1247,1247,697
|
|
20240628,092700,281822,1247,1247,1247,1247,0
|
|
20240628,092600,281822,1247,1247,1247,1247,0
|
|
20240628,092500,281822,1247,1249,1249,1247,12
|
|
20240628,092400,266843,1250,1254,1254,1250,105
|
|
20240628,092300,135193,1254,1254,1254,1254,0
|
|
20240628,092200,135193,1254,1254,1254,1254,1
|
|
20240628,092100,133939,1254,1254,1254,1254,0
|
|
20240628,092000,133939,1254,1254,1254,1254,0
|
|
20240628,091900,133939,1254,1254,1254,1254,0
|
|
20240628,091800,133939,1254,1254,1254,1254,0
|
|
20240628,091700,133939,1254,1254,1254,1254,0
|
|
20240628,091600,133939,1254,1254,1254,1254,0
|
|
20240628,091500,133939,1254,1254,1254,1254,14
|
|
20240628,091400,116383,1254,1254,1254,1254,0
|
|
20240628,091300,116383,1254,1254,1254,1254,0
|
|
20240628,091200,116383,1254,1254,1254,1254,1
|
|
20240628,091100,115129,1247,1247,1247,1247,0
|
|
20240628,091000,115129,1247,1247,1247,1247,0
|
|
20240628,090900,115129,1247,1247,1247,1247,0
|
|
20240628,090800,115129,1247,1247,1247,1247,0
|
|
20240628,090700,115129,1247,1248,1248,1247,30
|
|
20240628,090600,77704,1250,1250,1250,1250,0
|
|
20240628,090500,77704,1250,1250,1250,1250,0
|
|
20240628,090400,77704,1250,1250,1250,1250,0
|
|
20240628,090300,77704,1250,1250,1250,1250,0
|
|
20240628,090200,77704,1250,1250,1250,1250,0
|
|
20240628,090100,77704,1250,1250,1250,1250,0
|
|
20240628,090000,77704,1250,1255,1255,1250,62
|