650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194700,14024890,3280,3280,3280,3280,100
|
|
20240626,194600,14024890,3280,3280,3280,3280,0
|
|
20240626,194500,14024890,3280,3280,3280,3280,0
|
|
20240626,194400,14024890,3280,3280,3280,3280,0
|
|
20240626,194300,14024890,3280,3280,3280,3280,0
|
|
20240626,194200,14024890,3280,3280,3280,3280,0
|
|
20240626,194100,14024890,3280,3280,3280,3280,0
|
|
20240626,194000,14024890,3280,3280,3280,3280,0
|
|
20240626,193900,14024890,3280,3280,3280,3280,0
|
|
20240626,193800,14024890,3280,3280,3280,3280,0
|
|
20240626,193700,14024890,3280,3280,3280,3280,0
|
|
20240626,193600,14024890,3280,3280,3280,3280,0
|
|
20240626,193500,14024890,3280,3280,3280,3280,0
|
|
20240626,193400,14024890,3280,3280,3280,3280,0
|
|
20240626,193300,14024890,3280,3280,3280,3280,0
|
|
20240626,193200,14024890,3280,3280,3280,3280,0
|
|
20240626,193100,14024890,3280,3280,3280,3280,0
|
|
20240626,193000,14024890,3280,3280,3280,3280,0
|
|
20240626,192900,14024890,3280,3280,3280,3280,0
|
|
20240626,192800,14024890,3280,3280,3280,3280,0
|
|
20240626,192700,14024890,3280,3280,3280,3280,0
|
|
20240626,192600,14024890,3280,3280,3280,3280,0
|
|
20240626,192500,14024890,3280,3280,3280,3280,0
|
|
20240626,192400,14024890,3280,3280,3280,3280,0
|
|
20240626,192300,14024890,3280,3280,3280,3280,0
|
|
20240626,192200,14024890,3280,3280,3280,3280,0
|
|
20240626,192100,14024890,3280,3280,3280,3280,0
|
|
20240626,192000,14024890,3280,3280,3280,3280,0
|
|
20240626,191900,14024890,3280,3280,3280,3280,0
|
|
20240626,191800,14024890,3280,3280,3280,3280,0
|
|
20240626,191700,14024890,3280,3280,3280,3280,100
|
|
20240626,191600,14024890,3280,3280,3280,3280,0
|
|
20240626,191500,14024890,3280,3280,3280,3280,0
|
|
20240626,191400,14024890,3280,3280,3280,3280,0
|
|
20240626,191300,14024890,3280,3280,3280,3280,0
|
|
20240626,191200,14024890,3280,3280,3280,3280,0
|
|
20240626,191100,14024890,3280,3280,3280,3280,0
|
|
20240626,191000,14024890,3280,3280,3280,3280,0
|
|
20240626,190900,14024890,3280,3280,3280,3280,0
|
|
20240626,190800,14024890,3280,3280,3280,3280,0
|
|
20240626,190700,14024890,3280,3280,3280,3280,0
|
|
20240626,190600,14024890,3280,3280,3280,3280,0
|
|
20240626,190500,14024890,3280,3280,3280,3280,0
|
|
20240626,190400,14024890,3280,3280,3280,3280,0
|
|
20240626,190300,14024890,3280,3280,3280,3280,0
|
|
20240626,190200,14024890,3280,3280,3280,3280,0
|
|
20240626,190100,14024890,3280,3280,3280,3280,0
|
|
20240626,190000,14024890,3280,3280,3280,3280,0
|
|
20240626,185900,14024890,3280,3280,3280,3280,0
|
|
20240626,185800,14024890,3280,3280,3280,3280,0
|
|
20240626,185700,14024890,3280,3280,3280,3280,0
|
|
20240626,185600,14024890,3280,3280,3280,3280,0
|
|
20240626,185500,14024890,3280,3280,3280,3280,0
|
|
20240626,185400,14024890,3280,3280,3280,3280,0
|
|
20240626,185300,14024890,3280,3280,3280,3280,0
|
|
20240626,185200,14024890,3280,3280,3280,3280,0
|
|
20240626,185100,14024890,3280,3280,3280,3280,0
|
|
20240626,185000,14024890,3280,3280,3280,3280,0
|
|
20240626,184900,14024890,3280,3280,3280,3280,0
|
|
20240626,184800,14024890,3280,3280,3280,3280,0
|
|
20240626,184700,14024890,3280,3280,3280,3280,100
|
|
20240626,184600,14024890,3280,3280,3280,3280,0
|
|
20240626,184500,14024890,3280,3280,3280,3280,0
|
|
20240626,184400,14024890,3280,3280,3280,3280,0
|
|
20240626,184300,14024890,3280,3280,3280,3280,0
|
|
20240626,184200,14024890,3280,3280,3280,3280,0
|
|
20240626,184100,14024890,3280,3280,3280,3280,0
|
|
20240626,184000,14024890,3280,3280,3280,3280,0
|
|
20240626,183900,14024890,3280,3280,3280,3280,0
|
|
20240626,183800,14024890,3280,3280,3280,3280,0
|
|
20240626,183700,14024890,3280,3280,3280,3280,0
|
|
20240626,183600,14024890,3280,3280,3280,3280,0
|
|
20240626,183500,14024890,3280,3280,3280,3280,0
|
|
20240626,183400,14024890,3280,3280,3280,3280,0
|
|
20240626,183300,14024890,3280,3280,3280,3280,0
|
|
20240626,183200,14024890,3280,3280,3280,3280,0
|
|
20240626,183100,14024890,3280,3280,3280,3280,0
|
|
20240626,183000,14024890,3280,3280,3280,3280,0
|
|
20240626,182900,14024890,3280,3280,3280,3280,0
|
|
20240626,182800,14024890,3280,3280,3280,3280,0
|
|
20240626,182700,14024890,3280,3280,3280,3280,0
|
|
20240626,182600,14024890,3280,3280,3280,3280,0
|
|
20240626,182500,14024890,3280,3280,3280,3280,0
|
|
20240626,182400,14024890,3280,3280,3280,3280,0
|
|
20240626,182300,14024890,3280,3280,3280,3280,0
|
|
20240626,182200,14024890,3280,3280,3280,3280,0
|
|
20240626,182100,14024890,3280,3280,3280,3280,0
|
|
20240626,182000,14024890,3280,3280,3280,3280,0
|
|
20240626,181900,14024890,3280,3280,3280,3280,0
|
|
20240626,181800,14024890,3280,3280,3280,3280,0
|
|
20240626,181700,14024890,3280,3280,3280,3280,100
|
|
20240626,181600,14024890,3280,3280,3280,3280,0
|
|
20240626,181500,14024890,3280,3280,3280,3280,0
|
|
20240626,181400,14024890,3280,3280,3280,3280,0
|
|
20240626,181300,14024890,3280,3280,3280,3280,0
|
|
20240626,181200,14024890,3280,3280,3280,3280,0
|
|
20240626,181100,14024890,3280,3280,3280,3280,0
|
|
20240626,181000,14024890,3280,3280,3280,3280,0
|
|
20240626,180900,14024890,3280,3280,3280,3280,0
|
|
20240626,180800,14024890,3280,3280,3280,3280,0
|
|
20240626,180700,14024890,3280,3280,3280,3280,0
|
|
20240626,180600,14024890,3280,3280,3280,3280,0
|
|
20240626,180500,14024890,3280,3280,3280,3280,0
|
|
20240626,180400,14024890,3280,3280,3280,3280,0
|
|
20240626,180300,14024890,3280,3280,3280,3280,0
|
|
20240626,180200,14024890,3280,3280,3280,3280,0
|
|
20240626,180100,14024890,3280,3280,3280,3280,0
|
|
20240626,180000,14024890,3280,3280,3280,3280,0
|
|
20240626,175900,14024890,3280,3280,3280,3280,0
|
|
20240626,175800,14024890,3280,3280,3280,3280,0
|
|
20240626,175700,14024890,3280,3280,3280,3280,0
|
|
20240626,175600,14024890,3280,3280,3280,3280,0
|
|
20240626,175500,14024890,3280,3280,3280,3280,0
|
|
20240626,175400,14024890,3280,3280,3280,3280,0
|
|
20240626,175300,14024890,3280,3280,3280,3280,0
|
|
20240626,175200,14024890,3280,3280,3280,3280,0
|
|
20240626,175100,14024890,3280,3280,3280,3280,0
|
|
20240626,175000,14024890,3280,3280,3280,3280,0
|
|
20240626,174900,14024890,3280,3280,3280,3280,0
|
|
20240626,174800,14024890,3280,3280,3280,3280,0
|
|
20240626,174700,14024890,3280,3280,3280,3280,100
|
|
20240626,174600,14024890,3280,3280,3280,3280,0
|
|
20240626,174500,14024890,3280,3280,3280,3280,0
|
|
20240626,174400,14024890,3280,3280,3280,3280,0
|
|
20240626,174300,14024890,3280,3280,3280,3280,0
|
|
20240626,174200,14024890,3280,3280,3280,3280,0
|
|
20240626,174100,14024890,3280,3280,3280,3280,0
|
|
20240626,174000,14024890,3280,3280,3280,3280,0
|
|
20240626,173900,14024890,3280,3280,3280,3280,0
|
|
20240626,173800,14024890,3280,3280,3280,3280,0
|
|
20240626,173700,14024890,3280,3280,3280,3280,0
|
|
20240626,173600,14024890,3280,3280,3280,3280,0
|
|
20240626,173500,14024890,3280,3280,3280,3280,0
|
|
20240626,173400,14024890,3280,3280,3280,3280,0
|
|
20240626,173300,14024890,3280,3280,3280,3280,0
|
|
20240626,173200,14024890,3280,3280,3280,3280,0
|
|
20240626,173100,14024890,3280,3280,3280,3280,0
|
|
20240626,173000,14024890,3280,3280,3280,3280,0
|
|
20240626,172900,14024890,3280,3280,3280,3280,0
|
|
20240626,172800,14024890,3280,3280,3280,3280,0
|
|
20240626,172700,14024890,3280,3280,3280,3280,0
|
|
20240626,172600,14024890,3280,3280,3280,3280,0
|
|
20240626,172500,14024890,3280,3280,3280,3280,0
|
|
20240626,172400,14024890,3280,3280,3280,3280,0
|
|
20240626,172300,14024890,3280,3280,3280,3280,0
|
|
20240626,172200,14024890,3280,3280,3280,3280,0
|
|
20240626,172100,14024890,3280,3280,3280,3280,0
|
|
20240626,172000,14024890,3280,3280,3280,3280,0
|
|
20240626,171900,14024890,3280,3280,3280,3280,0
|
|
20240626,171800,14024890,3280,3280,3280,3280,0
|
|
20240626,171700,14024890,3280,3280,3280,3280,100
|
|
20240626,171600,14024890,3280,3280,3280,3280,0
|
|
20240626,171500,14024890,3280,3280,3280,3280,0
|
|
20240626,171400,14024890,3280,3280,3280,3280,0
|
|
20240626,171300,14024890,3280,3280,3280,3280,0
|
|
20240626,171200,14024890,3280,3280,3280,3280,0
|
|
20240626,171100,14024890,3280,3280,3280,3280,0
|
|
20240626,171000,14024890,3280,3280,3280,3280,0
|
|
20240626,170900,14024890,3280,3280,3280,3280,0
|
|
20240626,170800,14024890,3280,3280,3280,3280,0
|
|
20240626,170700,14024890,3280,3280,3280,3280,0
|
|
20240626,170600,14024890,3280,3280,3280,3280,0
|
|
20240626,170500,14024890,3280,3280,3280,3280,0
|
|
20240626,170400,14024890,3280,3280,3280,3280,0
|
|
20240626,170300,14024890,3280,3280,3280,3280,0
|
|
20240626,170200,14024890,3280,3280,3280,3280,0
|
|
20240626,170100,14024890,3280,3280,3280,3280,0
|
|
20240626,170000,14024890,3280,3280,3280,3280,0
|
|
20240626,165900,14024890,3280,3280,3280,3280,0
|
|
20240626,165800,14024890,3280,3280,3280,3280,0
|
|
20240626,165700,14024890,3280,3280,3280,3280,0
|
|
20240626,165600,14024890,3280,3280,3280,3280,0
|
|
20240626,165500,14024890,3280,3280,3280,3280,0
|
|
20240626,165400,14024890,3280,3280,3280,3280,0
|
|
20240626,165300,14024890,3280,3280,3280,3280,0
|
|
20240626,165200,14024890,3280,3280,3280,3280,0
|
|
20240626,165100,14024890,3280,3280,3280,3280,0
|
|
20240626,165000,14024890,3280,3280,3280,3280,0
|
|
20240626,164900,14024890,3280,3280,3280,3280,0
|
|
20240626,164800,14024890,3280,3280,3280,3280,0
|
|
20240626,164700,14024890,3280,3280,3280,3280,100
|
|
20240626,164600,14024890,3280,3280,3280,3280,0
|
|
20240626,164500,14024890,3280,3280,3280,3280,0
|
|
20240626,164400,14024890,3280,3280,3280,3280,0
|
|
20240626,164300,14024890,3280,3280,3280,3280,0
|
|
20240626,164200,14024890,3280,3280,3280,3280,0
|
|
20240626,164100,14024890,3280,3280,3280,3280,0
|
|
20240626,164000,14024890,3280,3280,3280,3280,0
|
|
20240626,163900,14024890,3280,3280,3280,3280,0
|
|
20240626,163800,14024890,3280,3280,3280,3280,0
|
|
20240626,163700,14024890,3280,3280,3280,3280,0
|
|
20240626,163600,14024890,3280,3280,3280,3280,0
|
|
20240626,163500,14024890,3280,3280,3280,3280,0
|
|
20240626,163400,14024890,3280,3280,3280,3280,0
|
|
20240626,163300,14024890,3280,3280,3280,3280,0
|
|
20240626,163200,14024890,3280,3280,3280,3280,0
|
|
20240626,163100,14024890,3280,3280,3280,3280,0
|
|
20240626,163000,14024890,3280,3280,3280,3280,0
|
|
20240626,162900,14024890,3280,3280,3280,3280,0
|
|
20240626,162800,14024890,3280,3280,3280,3280,0
|
|
20240626,162700,14024890,3280,3280,3280,3280,0
|
|
20240626,162600,14024890,3280,3280,3280,3280,0
|
|
20240626,162500,14024890,3280,3280,3280,3280,0
|
|
20240626,162400,14024890,3280,3280,3280,3280,0
|
|
20240626,162300,14024890,3280,3280,3280,3280,0
|
|
20240626,162200,14024890,3280,3280,3280,3280,0
|
|
20240626,162100,14024890,3280,3280,3280,3280,0
|
|
20240626,162000,14024890,3280,3280,3280,3280,0
|
|
20240626,161900,14024890,3280,3280,3280,3280,0
|
|
20240626,161800,14024890,3280,3280,3280,3280,0
|
|
20240626,161700,14024890,3280,3280,3280,3280,100
|
|
20240626,161600,14024890,3280,3280,3280,3280,0
|
|
20240626,161500,14024890,3280,3280,3280,3280,0
|
|
20240626,161400,14024890,3280,3280,3280,3280,0
|
|
20240626,161300,14024890,3280,3280,3280,3280,0
|
|
20240626,161200,14024890,3280,3280,3280,3280,0
|
|
20240626,161100,14024890,3280,3280,3280,3280,0
|
|
20240626,161000,14024890,3280,3280,3280,3280,0
|
|
20240626,160900,14024890,3280,3280,3280,3280,0
|
|
20240626,160800,14024890,3280,3280,3280,3280,0
|
|
20240626,160700,14024890,3280,3280,3280,3280,0
|
|
20240626,160600,14024890,3280,3280,3280,3280,0
|
|
20240626,160500,14024890,3280,3280,3280,3280,0
|
|
20240626,160400,14024890,3280,3280,3280,3280,0
|
|
20240626,160300,14024890,3280,3280,3280,3280,0
|
|
20240626,160200,14024890,3280,3280,3280,3280,0
|
|
20240626,160100,14024890,3280,3280,3280,3280,0
|
|
20240626,160000,14024890,3280,3280,3280,3280,0
|
|
20240626,155900,14024890,3280,3280,3280,3280,0
|
|
20240626,155800,14024890,3280,3280,3280,3280,0
|
|
20240626,155700,14024890,3280,3280,3280,3280,0
|
|
20240626,155600,14024890,3280,3280,3280,3280,0
|
|
20240626,155500,14024890,3280,3280,3280,3280,0
|
|
20240626,155400,14024890,3280,3280,3280,3280,0
|
|
20240626,155300,14024890,3280,3280,3280,3280,0
|
|
20240626,155200,14024890,3280,3280,3280,3280,0
|
|
20240626,155100,14024890,3280,3280,3280,3280,0
|
|
20240626,155000,14024890,3280,3280,3280,3280,0
|
|
20240626,154900,14024890,3280,3280,3280,3280,0
|
|
20240626,154800,14024890,3280,3280,3280,3280,0
|
|
20240626,154700,14024890,3280,3280,3280,3280,100
|
|
20240626,154600,14024890,3280,3280,3280,3280,0
|
|
20240626,154500,14024890,3280,3280,3280,3280,0
|
|
20240626,154400,14024890,3280,3280,3280,3280,0
|
|
20240626,154300,14024890,3280,3280,3280,3280,0
|
|
20240626,154200,14024890,3280,3280,3280,3280,0
|
|
20240626,154100,14024890,3280,3280,3280,3280,0
|
|
20240626,154000,14024890,3280,3280,3280,3280,0
|
|
20240626,153900,14024890,3280,3280,3280,3280,0
|
|
20240626,153800,14024890,3280,3280,3280,3280,0
|
|
20240626,153700,14024890,3280,3280,3280,3280,0
|
|
20240626,153600,14024890,3280,3280,3280,3280,0
|
|
20240626,153500,14024890,3280,3280,3280,3280,0
|
|
20240626,153400,14024890,3280,3280,3280,3280,0
|
|
20240626,153300,14024890,3280,3280,3280,3280,0
|
|
20240626,153200,14024890,3280,3280,3280,3280,0
|
|
20240626,153100,14024890,3280,3280,3280,3280,0
|
|
20240626,153000,14024890,3280,3280,3280,3280,100
|
|
20240626,152900,13696890,3270,3270,3270,3270,0
|
|
20240626,152800,13696890,3270,3270,3270,3270,0
|
|
20240626,152700,13696890,3270,3270,3270,3270,0
|
|
20240626,152600,13696890,3270,3270,3270,3270,0
|
|
20240626,152500,13696890,3270,3270,3270,3270,0
|
|
20240626,152400,13696890,3270,3270,3270,3270,0
|
|
20240626,152300,13696890,3270,3270,3270,3270,0
|
|
20240626,152200,13696890,3270,3270,3270,3270,0
|
|
20240626,152100,13696890,3270,3270,3270,3270,0
|
|
20240626,152000,13696890,3270,3270,3270,3270,0
|
|
20240626,151900,13696890,3270,3275,3275,3270,621
|
|
20240626,151800,11665995,3280,3280,3280,3280,0
|
|
20240626,151700,11665995,3280,3280,3280,3280,0
|
|
20240626,151600,11665995,3280,3280,3280,3280,0
|
|
20240626,151500,11665995,3280,3280,3280,3280,0
|
|
20240626,151400,11665995,3280,3280,3280,3280,0
|
|
20240626,151300,11665995,3280,3280,3280,3280,0
|
|
20240626,151200,11665995,3280,3280,3280,3280,0
|
|
20240626,151100,11665995,3280,3280,3280,3280,0
|
|
20240626,151000,11665995,3280,3280,3280,3280,0
|
|
20240626,150900,11665995,3280,3280,3280,3280,1
|
|
20240626,150800,11662715,3290,3290,3290,3290,0
|
|
20240626,150700,11662715,3290,3290,3290,3290,0
|
|
20240626,150600,11662715,3290,3290,3290,3290,0
|
|
20240626,150500,11662715,3290,3290,3290,3290,0
|
|
20240626,150400,11662715,3290,3290,3290,3290,0
|
|
20240626,150300,11662715,3290,3290,3290,3290,0
|
|
20240626,150200,11662715,3290,3275,3290,3275,100
|
|
20240626,150100,11334990,3275,3275,3275,3275,0
|
|
20240626,150000,11334990,3275,3275,3275,3275,33
|
|
20240626,145900,11226915,3290,3290,3290,3290,0
|
|
20240626,145800,11226915,3290,3270,3290,3270,100
|
|
20240626,145700,10899695,3270,3265,3270,3265,315
|
|
20240626,145600,9870535,3265,3265,3265,3265,0
|
|
20240626,145500,9870535,3265,3265,3265,3265,0
|
|
20240626,145400,9870535,3265,3265,3265,3265,0
|
|
20240626,145300,9870535,3265,3265,3265,3265,100
|
|
20240626,145200,9544035,3265,3265,3265,3265,0
|
|
20240626,145100,9544035,3265,3265,3265,3265,0
|
|
20240626,145000,9544035,3265,3265,3265,3265,0
|
|
20240626,144900,9544035,3265,3265,3265,3265,0
|
|
20240626,144800,9544035,3265,3265,3265,3265,0
|
|
20240626,144700,9544035,3265,3265,3265,3265,0
|
|
20240626,144600,9544035,3265,3265,3265,3265,2
|
|
20240626,144500,9537505,3270,3270,3270,3270,0
|
|
20240626,144400,9537505,3270,3270,3270,3270,0
|
|
20240626,144300,9537505,3270,3270,3270,3270,0
|
|
20240626,144200,9537505,3270,3270,3270,3270,0
|
|
20240626,144100,9537505,3270,3270,3270,3270,0
|
|
20240626,144000,9537505,3270,3270,3270,3270,0
|
|
20240626,143900,9537505,3270,3270,3270,3270,0
|
|
20240626,143800,9537505,3270,3270,3270,3270,0
|
|
20240626,143700,9537505,3270,3270,3270,3270,0
|
|
20240626,143600,9537505,3270,3270,3270,3270,0
|
|
20240626,143500,9537505,3270,3270,3270,3270,0
|
|
20240626,143400,9537505,3270,3270,3270,3270,0
|
|
20240626,143300,9537505,3270,3270,3270,3270,0
|
|
20240626,143200,9537505,3270,3270,3270,3270,0
|
|
20240626,143100,9537505,3270,3270,3270,3270,0
|
|
20240626,143000,9537505,3270,3270,3270,3270,0
|
|
20240626,142900,9537505,3270,3270,3270,3270,0
|
|
20240626,142800,9537505,3270,3270,3270,3270,0
|
|
20240626,142700,9537505,3270,3270,3270,3270,0
|
|
20240626,142600,9537505,3270,3270,3270,3270,0
|
|
20240626,142500,9537505,3270,3270,3270,3270,0
|
|
20240626,142400,9537505,3270,3270,3270,3270,0
|
|
20240626,142300,9537505,3270,3270,3270,3270,0
|
|
20240626,142200,9537505,3270,3270,3270,3270,0
|
|
20240626,142100,9537505,3270,3270,3270,3270,0
|
|
20240626,142000,9537505,3270,3270,3270,3270,0
|
|
20240626,141900,9537505,3270,3270,3270,3270,0
|
|
20240626,141800,9537505,3270,3270,3270,3270,20
|
|
20240626,141700,9472105,3270,3270,3270,3270,0
|
|
20240626,141600,9472105,3270,3270,3270,3270,0
|
|
20240626,141500,9472105,3270,3270,3270,3270,0
|
|
20240626,141400,9472105,3270,3270,3270,3270,0
|
|
20240626,141300,9472105,3270,3270,3270,3270,0
|
|
20240626,141200,9472105,3270,3270,3270,3270,0
|
|
20240626,141100,9472105,3270,3270,3270,3270,0
|
|
20240626,141000,9472105,3270,3270,3270,3270,0
|
|
20240626,140900,9472105,3270,3270,3270,3270,0
|
|
20240626,140800,9472105,3270,3270,3270,3270,0
|
|
20240626,140700,9472105,3270,3270,3270,3270,0
|
|
20240626,140600,9472105,3270,3270,3270,3270,0
|
|
20240626,140500,9472105,3270,3270,3270,3270,0
|
|
20240626,140400,9472105,3270,3270,3270,3270,0
|
|
20240626,140300,9472105,3270,3270,3270,3270,0
|
|
20240626,140200,9472105,3270,3270,3270,3270,0
|
|
20240626,140100,9472105,3270,3270,3270,3270,0
|
|
20240626,140000,9472105,3270,3270,3270,3270,0
|
|
20240626,135900,9472105,3270,3270,3270,3270,0
|
|
20240626,135800,9472105,3270,3270,3270,3270,1
|
|
20240626,135700,9468835,3255,3255,3255,3255,500
|
|
20240626,135600,7841335,3270,3270,3270,3270,0
|
|
20240626,135500,7841335,3270,3270,3270,3270,0
|
|
20240626,135400,7841335,3270,3270,3270,3270,0
|
|
20240626,135300,7841335,3270,3270,3270,3270,0
|
|
20240626,135200,7841335,3270,3270,3270,3270,0
|
|
20240626,135100,7841335,3270,3270,3270,3270,0
|
|
20240626,135000,7841335,3270,3270,3270,3270,0
|
|
20240626,134900,7841335,3270,3270,3270,3270,0
|
|
20240626,134800,7841335,3270,3270,3270,3270,0
|
|
20240626,134700,7841335,3270,3270,3270,3270,0
|
|
20240626,134600,7841335,3270,3270,3270,3270,0
|
|
20240626,134500,7841335,3270,3270,3270,3270,0
|
|
20240626,134400,7841335,3270,3270,3270,3270,0
|
|
20240626,134300,7841335,3270,3270,3270,3270,0
|
|
20240626,134200,7841335,3270,3270,3270,3270,0
|
|
20240626,134100,7841335,3270,3270,3270,3270,0
|
|
20240626,134000,7841335,3270,3265,3270,3265,5
|
|
20240626,133900,7825005,3265,3265,3265,3265,0
|
|
20240626,133800,7825005,3265,3265,3265,3265,0
|
|
20240626,133700,7825005,3265,3265,3265,3265,0
|
|
20240626,133600,7825005,3265,3265,3265,3265,0
|
|
20240626,133500,7825005,3265,3265,3265,3265,0
|
|
20240626,133400,7825005,3265,3265,3265,3265,0
|
|
20240626,133300,7825005,3265,3265,3265,3265,0
|
|
20240626,133200,7825005,3265,3265,3265,3265,0
|
|
20240626,133100,7825005,3265,3265,3265,3265,0
|
|
20240626,133000,7825005,3265,3265,3265,3265,0
|
|
20240626,132900,7825005,3265,3265,3265,3265,0
|
|
20240626,132800,7825005,3265,3265,3265,3265,0
|
|
20240626,132700,7825005,3265,3265,3265,3265,0
|
|
20240626,132600,7825005,3265,3265,3265,3265,0
|
|
20240626,132500,7825005,3265,3265,3265,3265,6
|
|
20240626,132400,7805415,3270,3270,3270,3270,0
|
|
20240626,132300,7805415,3270,3270,3270,3270,0
|
|
20240626,132200,7805415,3270,3270,3270,3270,0
|
|
20240626,132100,7805415,3270,3270,3270,3270,0
|
|
20240626,132000,7805415,3270,3270,3270,3270,0
|
|
20240626,131900,7805415,3270,3270,3270,3270,0
|
|
20240626,131800,7805415,3270,3270,3270,3270,0
|
|
20240626,131700,7805415,3270,3270,3270,3270,0
|
|
20240626,131600,7805415,3270,3270,3270,3270,0
|
|
20240626,131500,7805415,3270,3270,3270,3270,0
|
|
20240626,131400,7805415,3270,3270,3270,3270,0
|
|
20240626,131300,7805415,3270,3270,3270,3270,0
|
|
20240626,131200,7805415,3270,3270,3270,3270,6
|
|
20240626,131100,7785795,3270,3270,3270,3270,0
|
|
20240626,131000,7785795,3270,3270,3270,3270,1
|
|
20240626,130900,7782525,3255,3255,3255,3255,0
|
|
20240626,130800,7782525,3255,3255,3255,3255,0
|
|
20240626,130700,7782525,3255,3260,3260,3255,225
|
|
20240626,130600,7049915,3265,3265,3265,3265,0
|
|
20240626,130500,7049915,3265,3265,3265,3265,0
|
|
20240626,130400,7049915,3265,3265,3265,3265,0
|
|
20240626,130300,7049915,3265,3265,3265,3265,0
|
|
20240626,130200,7049915,3265,3265,3265,3265,0
|
|
20240626,130100,7049915,3265,3265,3265,3265,0
|
|
20240626,130000,7049915,3265,3265,3265,3265,0
|
|
20240626,125900,7049915,3265,3265,3265,3265,0
|
|
20240626,125800,7049915,3265,3265,3265,3265,0
|
|
20240626,125700,7049915,3265,3265,3265,3265,0
|
|
20240626,125600,7049915,3265,3265,3265,3265,0
|
|
20240626,125500,7049915,3265,3265,3265,3265,0
|
|
20240626,125400,7049915,3265,3265,3265,3265,0
|
|
20240626,125300,7049915,3265,3265,3265,3265,0
|
|
20240626,125200,7049915,3265,3265,3265,3265,0
|
|
20240626,125100,7049915,3265,3265,3265,3265,0
|
|
20240626,125000,7049915,3265,3265,3265,3265,0
|
|
20240626,124900,7049915,3265,3265,3265,3265,0
|
|
20240626,124800,7049915,3265,3265,3265,3265,0
|
|
20240626,124700,7049915,3265,3265,3265,3265,0
|
|
20240626,124600,7049915,3265,3265,3265,3265,0
|
|
20240626,124500,7049915,3265,3265,3265,3265,0
|
|
20240626,124400,7049915,3265,3265,3265,3265,0
|
|
20240626,124300,7049915,3265,3265,3265,3265,0
|
|
20240626,124200,7049915,3265,3265,3265,3265,0
|
|
20240626,124100,7049915,3265,3265,3265,3265,0
|
|
20240626,124000,7049915,3265,3265,3265,3265,0
|
|
20240626,123900,7049915,3265,3265,3265,3265,0
|
|
20240626,123800,7049915,3265,3265,3265,3265,0
|
|
20240626,123700,7049915,3265,3265,3265,3265,0
|
|
20240626,123600,7049915,3265,3265,3265,3265,0
|
|
20240626,123500,7049915,3265,3265,3265,3265,0
|
|
20240626,123400,7049915,3265,3265,3265,3265,0
|
|
20240626,123300,7049915,3265,3265,3265,3265,0
|
|
20240626,123200,7049915,3265,3265,3265,3265,0
|
|
20240626,123100,7049915,3265,3265,3265,3265,0
|
|
20240626,123000,7049915,3265,3265,3265,3265,0
|
|
20240626,122900,7049915,3265,3265,3265,3265,0
|
|
20240626,122800,7049915,3265,3265,3265,3265,0
|
|
20240626,122700,7049915,3265,3265,3265,3265,0
|
|
20240626,122600,7049915,3265,3265,3265,3265,50
|
|
20240626,122500,6886665,3255,3255,3255,3255,0
|
|
20240626,122400,6886665,3255,3255,3255,3255,0
|
|
20240626,122300,6886665,3255,3255,3255,3255,0
|
|
20240626,122200,6886665,3255,3255,3255,3255,0
|
|
20240626,122100,6886665,3255,3255,3255,3255,0
|
|
20240626,122000,6886665,3255,3255,3255,3255,0
|
|
20240626,121900,6886665,3255,3255,3255,3255,24
|
|
20240626,121800,6808545,3270,3270,3270,3270,0
|
|
20240626,121700,6808545,3270,3270,3270,3270,0
|
|
20240626,121600,6808545,3270,3270,3270,3270,0
|
|
20240626,121500,6808545,3270,3270,3270,3270,0
|
|
20240626,121400,6808545,3270,3270,3270,3270,0
|
|
20240626,121300,6808545,3270,3270,3270,3270,0
|
|
20240626,121200,6808545,3270,3270,3270,3270,30
|
|
20240626,121100,6710445,3270,3270,3270,3270,0
|
|
20240626,121000,6710445,3270,3270,3270,3270,0
|
|
20240626,120900,6710445,3270,3270,3270,3270,0
|
|
20240626,120800,6710445,3270,3270,3270,3270,79
|
|
20240626,120700,6452115,3270,3270,3270,3270,1
|
|
20240626,120600,6448845,3255,3260,3260,3255,300
|
|
20240626,120500,5471810,3270,3270,3270,3270,0
|
|
20240626,120400,5471810,3270,3270,3270,3270,0
|
|
20240626,120300,5471810,3270,3270,3270,3270,0
|
|
20240626,120200,5471810,3270,3265,3270,3265,81
|
|
20240626,120100,5206950,3270,3270,3270,3270,0
|
|
20240626,120000,5206950,3270,3270,3270,3270,0
|
|
20240626,115900,5206950,3270,3270,3270,3270,0
|
|
20240626,115800,5206950,3270,3270,3270,3270,1
|
|
20240626,115700,5203680,3270,3270,3270,3270,0
|
|
20240626,115600,5203680,3270,3270,3270,3270,0
|
|
20240626,115500,5203680,3270,3270,3270,3270,0
|
|
20240626,115400,5203680,3270,3270,3270,3270,0
|
|
20240626,115300,5203680,3270,3265,3270,3265,439
|
|
20240626,115200,3770340,3265,3265,3265,3265,0
|
|
20240626,115100,3770340,3265,3265,3265,3265,50
|
|
20240626,115000,3607090,3265,3265,3265,3265,50
|
|
20240626,114900,3443840,3270,3270,3270,3270,0
|
|
20240626,114800,3443840,3270,3270,3270,3270,0
|
|
20240626,114700,3443840,3270,3270,3270,3270,0
|
|
20240626,114600,3443840,3270,3270,3270,3270,0
|
|
20240626,114500,3443840,3270,3270,3270,3270,0
|
|
20240626,114400,3443840,3270,3270,3270,3270,0
|
|
20240626,114300,3443840,3270,3270,3270,3270,0
|
|
20240626,114200,3443840,3270,3270,3270,3270,0
|
|
20240626,114100,3443840,3270,3270,3270,3270,0
|
|
20240626,114000,3443840,3270,3270,3270,3270,0
|
|
20240626,113900,3443840,3270,3270,3270,3270,0
|
|
20240626,113800,3443840,3270,3270,3270,3270,0
|
|
20240626,113700,3443840,3270,3270,3270,3270,0
|
|
20240626,113600,3443840,3270,3270,3270,3270,0
|
|
20240626,113500,3443840,3270,3270,3270,3270,0
|
|
20240626,113400,3443840,3270,3270,3270,3270,0
|
|
20240626,113300,3443840,3270,3270,3270,3270,0
|
|
20240626,113200,3443840,3270,3270,3270,3270,0
|
|
20240626,113100,3443840,3270,3270,3270,3270,0
|
|
20240626,113000,3443840,3270,3270,3270,3270,0
|
|
20240626,112900,3443840,3270,3270,3270,3270,0
|
|
20240626,112800,3443840,3270,3270,3270,3270,0
|
|
20240626,112700,3443840,3270,3270,3270,3270,0
|
|
20240626,112600,3443840,3270,3270,3270,3270,0
|
|
20240626,112500,3443840,3270,3270,3270,3270,1
|
|
20240626,112400,3440570,3265,3265,3265,3265,0
|
|
20240626,112300,3440570,3265,3265,3265,3265,19
|
|
20240626,112200,3378535,3270,3270,3270,3270,0
|
|
20240626,112100,3378535,3270,3270,3270,3270,0
|
|
20240626,112000,3378535,3270,3270,3270,3270,0
|
|
20240626,111900,3378535,3270,3270,3270,3270,0
|
|
20240626,111800,3378535,3270,3270,3270,3270,0
|
|
20240626,111700,3378535,3270,3270,3270,3270,0
|
|
20240626,111600,3378535,3270,3270,3270,3270,0
|
|
20240626,111500,3378535,3270,3270,3270,3270,0
|
|
20240626,111400,3378535,3270,3270,3270,3270,0
|
|
20240626,111300,3378535,3270,3270,3270,3270,0
|
|
20240626,111200,3378535,3270,3270,3270,3270,0
|
|
20240626,111100,3378535,3270,3270,3270,3270,0
|
|
20240626,111000,3378535,3270,3270,3270,3270,0
|
|
20240626,110900,3378535,3270,3270,3270,3270,0
|
|
20240626,110800,3378535,3270,3270,3270,3270,0
|
|
20240626,110700,3378535,3270,3270,3270,3270,0
|
|
20240626,110600,3378535,3270,3270,3270,3270,0
|
|
20240626,110500,3378535,3270,3270,3270,3270,0
|
|
20240626,110400,3378535,3270,3270,3270,3270,0
|
|
20240626,110300,3378535,3270,3270,3270,3270,0
|
|
20240626,110200,3378535,3270,3270,3270,3270,0
|
|
20240626,110100,3378535,3270,3270,3270,3270,0
|
|
20240626,110000,3378535,3270,3270,3270,3270,0
|
|
20240626,105900,3378535,3270,3270,3270,3270,0
|
|
20240626,105800,3378535,3270,3270,3270,3270,0
|
|
20240626,105700,3378535,3270,3270,3270,3270,15
|
|
20240626,105600,3329485,3270,3270,3270,3270,160
|
|
20240626,105500,2806285,3270,3270,3270,3270,40
|
|
20240626,105400,2675485,3265,3265,3265,3265,0
|
|
20240626,105300,2675485,3265,3265,3265,3265,0
|
|
20240626,105200,2675485,3265,3265,3265,3265,0
|
|
20240626,105100,2675485,3265,3265,3265,3265,0
|
|
20240626,105000,2675485,3265,3265,3265,3265,0
|
|
20240626,104900,2675485,3265,3265,3265,3265,4
|
|
20240626,104800,2662425,3265,3265,3265,3265,10
|
|
20240626,104700,2629775,3270,3270,3270,3270,0
|
|
20240626,104600,2629775,3270,3270,3270,3270,1
|
|
20240626,104500,2626505,3265,3265,3265,3265,10
|
|
20240626,104400,2593855,3270,3270,3270,3270,0
|
|
20240626,104300,2593855,3270,3270,3270,3270,0
|
|
20240626,104200,2593855,3270,3270,3270,3270,11
|
|
20240626,104100,2557885,3270,3270,3270,3270,5
|
|
20240626,104000,2541535,3270,3270,3270,3270,0
|
|
20240626,103900,2541535,3270,3270,3270,3270,0
|
|
20240626,103800,2541535,3270,3270,3270,3270,5
|
|
20240626,103700,2525185,3270,3270,3270,3270,0
|
|
20240626,103600,2525185,3270,3270,3270,3270,0
|
|
20240626,103500,2525185,3270,3270,3270,3270,140
|
|
20240626,103400,2067385,3270,3270,3270,3270,20
|
|
20240626,103300,2001985,3270,3270,3270,3270,0
|
|
20240626,103200,2001985,3270,3270,3270,3270,0
|
|
20240626,103100,2001985,3270,3270,3270,3270,0
|
|
20240626,103000,2001985,3270,3270,3270,3270,0
|
|
20240626,102900,2001985,3270,3270,3270,3270,0
|
|
20240626,102800,2001985,3270,3270,3270,3270,0
|
|
20240626,102700,2001985,3270,3270,3270,3270,128
|
|
20240626,102600,1583425,3280,3280,3280,3280,0
|
|
20240626,102500,1583425,3280,3280,3280,3280,0
|
|
20240626,102400,1583425,3280,3280,3280,3280,0
|
|
20240626,102300,1583425,3280,3280,3280,3280,0
|
|
20240626,102200,1583425,3280,3280,3280,3280,0
|
|
20240626,102100,1583425,3280,3280,3280,3280,1
|
|
20240626,102000,1580145,3280,3280,3280,3280,1
|
|
20240626,101900,1576865,3275,3275,3275,3275,1
|
|
20240626,101800,1573590,3270,3270,3270,3270,0
|
|
20240626,101700,1573590,3270,3270,3270,3270,0
|
|
20240626,101600,1573590,3270,3270,3270,3270,0
|
|
20240626,101500,1573590,3270,3270,3270,3270,0
|
|
20240626,101400,1573590,3270,3270,3270,3270,0
|
|
20240626,101300,1573590,3270,3270,3270,3270,0
|
|
20240626,101200,1573590,3270,3270,3270,3270,0
|
|
20240626,101100,1573590,3270,3270,3270,3270,6
|
|
20240626,101000,1553970,3280,3280,3280,3280,0
|
|
20240626,100900,1553970,3280,3280,3280,3280,3
|
|
20240626,100800,1544130,3280,3280,3280,3280,0
|
|
20240626,100700,1544130,3280,3280,3280,3280,0
|
|
20240626,100600,1544130,3280,3280,3280,3280,0
|
|
20240626,100500,1544130,3280,3280,3280,3280,0
|
|
20240626,100400,1544130,3280,3280,3280,3280,0
|
|
20240626,100300,1544130,3280,3280,3280,3280,0
|
|
20240626,100200,1544130,3280,3280,3280,3280,100
|
|
20240626,100100,1216130,3280,3280,3280,3280,1
|
|
20240626,100000,1212850,3280,3280,3280,3280,0
|
|
20240626,095900,1212850,3280,3280,3280,3280,0
|
|
20240626,095800,1212850,3280,3280,3280,3280,0
|
|
20240626,095700,1212850,3280,3280,3280,3280,0
|
|
20240626,095600,1212850,3280,3280,3280,3280,0
|
|
20240626,095500,1212850,3280,3280,3280,3280,0
|
|
20240626,095400,1212850,3280,3280,3280,3280,38
|
|
20240626,095300,1088210,3280,3280,3280,3280,0
|
|
20240626,095200,1088210,3280,3280,3280,3280,0
|
|
20240626,095100,1088210,3280,3280,3280,3280,0
|
|
20240626,095000,1088210,3280,3280,3280,3280,0
|
|
20240626,094900,1088210,3280,3280,3280,3280,20
|
|
20240626,094800,1022610,3280,3280,3280,3280,0
|
|
20240626,094700,1022610,3280,3280,3280,3280,0
|
|
20240626,094600,1022610,3280,3280,3280,3280,0
|
|
20240626,094500,1022610,3280,3280,3280,3280,0
|
|
20240626,094400,1022610,3280,3280,3280,3280,0
|
|
20240626,094300,1022610,3280,3280,3280,3280,0
|
|
20240626,094200,1022610,3280,3280,3280,3280,0
|
|
20240626,094100,1022610,3280,3280,3280,3280,0
|
|
20240626,094000,1022610,3280,3280,3280,3280,0
|
|
20240626,093900,1022610,3280,3280,3280,3280,6
|
|
20240626,093800,1002930,3280,3280,3280,3280,7
|
|
20240626,093700,979970,3280,3280,3280,3280,0
|
|
20240626,093600,979970,3280,3280,3280,3280,0
|
|
20240626,093500,979970,3280,3280,3280,3280,0
|
|
20240626,093400,979970,3280,3280,3280,3280,0
|
|
20240626,093300,979970,3280,3280,3280,3280,0
|
|
20240626,093200,979970,3280,3280,3280,3280,0
|
|
20240626,093100,979970,3280,3280,3280,3280,0
|
|
20240626,093000,979970,3280,3280,3280,3280,1
|
|
20240626,092900,976690,3275,3275,3275,3275,0
|
|
20240626,092800,976690,3275,3275,3275,3275,0
|
|
20240626,092700,976690,3275,3270,3275,3270,44
|
|
20240626,092600,832615,3275,3275,3275,3275,4
|
|
20240626,092500,819515,3280,3280,3280,3280,0
|
|
20240626,092400,819515,3280,3280,3280,3280,0
|
|
20240626,092300,819515,3280,3280,3280,3280,40
|
|
20240626,092200,688315,3275,3275,3275,3275,0
|
|
20240626,092100,688315,3275,3275,3275,3275,0
|
|
20240626,092000,688315,3275,3275,3275,3275,0
|
|
20240626,091900,688315,3275,3275,3275,3275,19
|
|
20240626,091800,626090,3280,3280,3280,3280,20
|
|
20240626,091700,560490,3290,3290,3290,3290,0
|
|
20240626,091600,560490,3290,3290,3290,3290,0
|
|
20240626,091500,560490,3290,3290,3295,3285,42
|
|
20240626,091400,422405,3295,3295,3295,3295,33
|
|
20240626,091300,313670,3290,3290,3290,3290,8
|
|
20240626,091200,287350,3270,3270,3270,3270,0
|
|
20240626,091100,287350,3270,3265,3270,3265,9
|
|
20240626,091000,257925,3255,3255,3255,3255,9
|
|
20240626,090900,228630,3260,3270,3270,3260,63
|
|
20240626,090800,23050,3290,3290,3290,3290,0
|
|
20240626,090700,23050,3290,3290,3290,3290,0
|
|
20240626,090600,23050,3290,3290,3290,3290,0
|
|
20240626,090500,23050,3290,3290,3290,3290,0
|
|
20240626,090400,23050,3290,3290,3290,3290,0
|
|
20240626,090300,23050,3290,3290,3290,3290,3
|
|
20240626,090200,13180,3295,3295,3295,3295,0
|
|
20240626,090100,13180,3295,3295,3295,3295,0
|
|
20240626,090000,13180,3295,3295,3295,3295,4
|