586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184300,559594259,1688,1688,1688,1688,28117
|
|
20240624,184200,559594259,1688,1688,1688,1688,0
|
|
20240624,184100,559594259,1688,1688,1688,1688,0
|
|
20240624,184000,559594259,1688,1688,1688,1688,0
|
|
20240624,183900,559594259,1688,1688,1688,1688,0
|
|
20240624,183800,559594259,1688,1688,1688,1688,0
|
|
20240624,183700,559594259,1688,1688,1688,1688,0
|
|
20240624,183600,559594259,1688,1688,1688,1688,0
|
|
20240624,183500,559594259,1688,1688,1688,1688,0
|
|
20240624,183400,559594259,1688,1688,1688,1688,0
|
|
20240624,183300,559594259,1688,1688,1688,1688,0
|
|
20240624,183200,559594259,1688,1688,1688,1688,0
|
|
20240624,183100,559594259,1688,1688,1688,1688,0
|
|
20240624,183000,559594259,1688,1688,1688,1688,0
|
|
20240624,182900,559594259,1688,1688,1688,1688,0
|
|
20240624,182800,559594259,1688,1688,1688,1688,0
|
|
20240624,182700,559594259,1688,1688,1688,1688,0
|
|
20240624,182600,559594259,1688,1688,1688,1688,0
|
|
20240624,182500,559594259,1688,1688,1688,1688,0
|
|
20240624,182400,559594259,1688,1688,1688,1688,0
|
|
20240624,182300,559594259,1688,1688,1688,1688,0
|
|
20240624,182200,559594259,1688,1688,1688,1688,0
|
|
20240624,182100,559594259,1688,1688,1688,1688,0
|
|
20240624,182000,559594259,1688,1688,1688,1688,0
|
|
20240624,181900,559594259,1688,1688,1688,1688,0
|
|
20240624,181800,559594259,1688,1688,1688,1688,0
|
|
20240624,181700,559594259,1688,1688,1688,1688,0
|
|
20240624,181600,559594259,1688,1688,1688,1688,0
|
|
20240624,181500,559594259,1688,1688,1688,1688,0
|
|
20240624,181400,559594259,1688,1688,1688,1688,0
|
|
20240624,181300,559594259,1688,1688,1688,1688,28117
|
|
20240624,181200,559594259,1688,1688,1688,1688,0
|
|
20240624,181100,559594259,1688,1688,1688,1688,0
|
|
20240624,181000,559594259,1688,1688,1688,1688,0
|
|
20240624,180900,559594259,1688,1688,1688,1688,0
|
|
20240624,180800,559594259,1688,1688,1688,1688,0
|
|
20240624,180700,559594259,1688,1688,1688,1688,0
|
|
20240624,180600,559594259,1688,1688,1688,1688,0
|
|
20240624,180500,559594259,1688,1688,1688,1688,0
|
|
20240624,180400,559594259,1688,1688,1688,1688,0
|
|
20240624,180300,559594259,1688,1688,1688,1688,0
|
|
20240624,180200,559594259,1688,1688,1688,1688,0
|
|
20240624,180100,559594259,1688,1688,1688,1688,0
|
|
20240624,180000,559594259,1688,1688,1688,1688,0
|
|
20240624,175900,559594259,1688,1688,1688,1688,0
|
|
20240624,175800,559594259,1688,1688,1688,1688,0
|
|
20240624,175700,559594259,1688,1688,1688,1688,0
|
|
20240624,175600,559594259,1688,1688,1688,1688,0
|
|
20240624,175500,559594259,1688,1688,1688,1688,0
|
|
20240624,175400,559594259,1688,1688,1688,1688,0
|
|
20240624,175300,559594259,1688,1688,1688,1688,0
|
|
20240624,175200,559594259,1688,1688,1688,1688,0
|
|
20240624,175100,559594259,1688,1688,1688,1688,0
|
|
20240624,175000,559594259,1688,1688,1688,1688,0
|
|
20240624,174900,559594259,1688,1688,1688,1688,0
|
|
20240624,174800,559594259,1688,1688,1688,1688,0
|
|
20240624,174700,559594259,1688,1688,1688,1688,0
|
|
20240624,174600,559594259,1688,1688,1688,1688,0
|
|
20240624,174500,559594259,1688,1688,1688,1688,0
|
|
20240624,174400,559594259,1688,1688,1688,1688,0
|
|
20240624,174300,559594259,1688,1688,1688,1688,28117
|
|
20240624,174200,559594259,1688,1688,1688,1688,0
|
|
20240624,174100,559594259,1688,1688,1688,1688,0
|
|
20240624,174000,559594259,1688,1688,1688,1688,0
|
|
20240624,173900,559594259,1688,1688,1688,1688,0
|
|
20240624,173800,559594259,1688,1688,1688,1688,0
|
|
20240624,173700,559594259,1688,1688,1688,1688,0
|
|
20240624,173600,559594259,1688,1688,1688,1688,0
|
|
20240624,173500,559594259,1688,1688,1688,1688,0
|
|
20240624,173400,559594259,1688,1688,1688,1688,0
|
|
20240624,173300,559594259,1688,1688,1688,1688,0
|
|
20240624,173200,559594259,1688,1688,1688,1688,0
|
|
20240624,173100,559594259,1688,1688,1688,1688,0
|
|
20240624,173000,559594259,1688,1688,1688,1688,0
|
|
20240624,172900,559594259,1688,1688,1688,1688,0
|
|
20240624,172800,559594259,1688,1688,1688,1688,0
|
|
20240624,172700,559594259,1688,1688,1688,1688,0
|
|
20240624,172600,559594259,1688,1688,1688,1688,0
|
|
20240624,172500,559594259,1688,1688,1688,1688,0
|
|
20240624,172400,559594259,1688,1688,1688,1688,0
|
|
20240624,172300,559594259,1688,1688,1688,1688,0
|
|
20240624,172200,559594259,1688,1688,1688,1688,0
|
|
20240624,172100,559594259,1688,1688,1688,1688,0
|
|
20240624,172000,559594259,1688,1688,1688,1688,0
|
|
20240624,171900,559594259,1688,1688,1688,1688,0
|
|
20240624,171800,559594259,1688,1688,1688,1688,0
|
|
20240624,171700,559594259,1688,1688,1688,1688,0
|
|
20240624,171600,559594259,1688,1688,1688,1688,0
|
|
20240624,171500,559594259,1688,1688,1688,1688,0
|
|
20240624,171400,559594259,1688,1688,1688,1688,0
|
|
20240624,171300,559594259,1688,1688,1688,1688,28117
|
|
20240624,171200,559594259,1688,1688,1688,1688,0
|
|
20240624,171100,559594259,1688,1688,1688,1688,0
|
|
20240624,171000,559594259,1688,1688,1688,1688,0
|
|
20240624,170900,559594259,1688,1688,1688,1688,0
|
|
20240624,170800,559594259,1688,1688,1688,1688,0
|
|
20240624,170700,559594259,1688,1688,1688,1688,0
|
|
20240624,170600,559594259,1688,1688,1688,1688,0
|
|
20240624,170500,559594259,1688,1688,1688,1688,0
|
|
20240624,170400,559594259,1688,1688,1688,1688,0
|
|
20240624,170300,559594259,1688,1688,1688,1688,0
|
|
20240624,170200,559594259,1688,1688,1688,1688,0
|
|
20240624,170100,559594259,1688,1688,1688,1688,0
|
|
20240624,170000,559594259,1688,1688,1688,1688,0
|
|
20240624,165900,559594259,1688,1688,1688,1688,0
|
|
20240624,165800,559594259,1688,1688,1688,1688,0
|
|
20240624,165700,559594259,1688,1688,1688,1688,0
|
|
20240624,165600,559594259,1688,1688,1688,1688,0
|
|
20240624,165500,559594259,1688,1688,1688,1688,0
|
|
20240624,165400,559594259,1688,1688,1688,1688,0
|
|
20240624,165300,559594259,1688,1688,1688,1688,0
|
|
20240624,165200,559594259,1688,1688,1688,1688,0
|
|
20240624,165100,559594259,1688,1688,1688,1688,0
|
|
20240624,165000,559594259,1688,1688,1688,1688,0
|
|
20240624,164900,559594259,1688,1688,1688,1688,0
|
|
20240624,164800,559594259,1688,1688,1688,1688,0
|
|
20240624,164700,559594259,1688,1688,1688,1688,0
|
|
20240624,164600,559594259,1688,1688,1688,1688,0
|
|
20240624,164500,559594259,1688,1688,1688,1688,0
|
|
20240624,164400,559594259,1688,1688,1688,1688,0
|
|
20240624,164300,559594259,1688,1688,1688,1688,28117
|
|
20240624,164200,559594259,1688,1688,1688,1688,0
|
|
20240624,164100,559594259,1688,1688,1688,1688,0
|
|
20240624,164000,559594259,1688,1688,1688,1688,0
|
|
20240624,163900,559594259,1688,1688,1688,1688,0
|
|
20240624,163800,559594259,1688,1688,1688,1688,0
|
|
20240624,163700,559594259,1688,1688,1688,1688,0
|
|
20240624,163600,559594259,1688,1688,1688,1688,0
|
|
20240624,163500,559594259,1688,1688,1688,1688,0
|
|
20240624,163400,559594259,1688,1688,1688,1688,0
|
|
20240624,163300,559594259,1688,1688,1688,1688,0
|
|
20240624,163200,559594259,1688,1688,1688,1688,0
|
|
20240624,163100,559594259,1688,1688,1688,1688,0
|
|
20240624,163000,559594259,1688,1688,1688,1688,0
|
|
20240624,162900,559594259,1688,1688,1688,1688,0
|
|
20240624,162800,559594259,1688,1688,1688,1688,0
|
|
20240624,162700,559594259,1688,1688,1688,1688,0
|
|
20240624,162600,559594259,1688,1688,1688,1688,0
|
|
20240624,162500,559594259,1688,1688,1688,1688,0
|
|
20240624,162400,559594259,1688,1688,1688,1688,0
|
|
20240624,162300,559594259,1688,1688,1688,1688,0
|
|
20240624,162200,559594259,1688,1688,1688,1688,0
|
|
20240624,162100,559594259,1688,1688,1688,1688,0
|
|
20240624,162000,559594259,1688,1688,1688,1688,0
|
|
20240624,161900,559594259,1688,1688,1688,1688,0
|
|
20240624,161800,559594259,1688,1688,1688,1688,0
|
|
20240624,161700,559594259,1688,1688,1688,1688,0
|
|
20240624,161600,559594259,1688,1688,1688,1688,0
|
|
20240624,161500,559594259,1688,1688,1688,1688,0
|
|
20240624,161400,559594259,1688,1688,1688,1688,0
|
|
20240624,161300,559594259,1688,1688,1688,1688,28117
|
|
20240624,161200,559594259,1688,1688,1688,1688,0
|
|
20240624,161100,559594259,1688,1688,1688,1688,0
|
|
20240624,161000,559594259,1688,1688,1688,1688,0
|
|
20240624,160900,559594259,1688,1688,1688,1688,0
|
|
20240624,160800,559594259,1688,1688,1688,1688,0
|
|
20240624,160700,559594259,1688,1688,1688,1688,0
|
|
20240624,160600,559594259,1688,1688,1688,1688,0
|
|
20240624,160500,559594259,1688,1688,1688,1688,0
|
|
20240624,160400,559594259,1688,1688,1688,1688,0
|
|
20240624,160300,559594259,1688,1688,1688,1688,0
|
|
20240624,160200,559594259,1688,1688,1688,1688,0
|
|
20240624,160100,559594259,1688,1688,1688,1688,0
|
|
20240624,160000,559594259,1688,1688,1688,1688,0
|
|
20240624,155900,559594259,1688,1688,1688,1688,0
|
|
20240624,155800,559594259,1688,1688,1688,1688,0
|
|
20240624,155700,559594259,1688,1688,1688,1688,0
|
|
20240624,155600,559594259,1688,1688,1688,1688,0
|
|
20240624,155500,559594259,1688,1688,1688,1688,0
|
|
20240624,155400,559594259,1688,1688,1688,1688,0
|
|
20240624,155300,559594259,1688,1688,1688,1688,0
|
|
20240624,155200,559594259,1688,1688,1688,1688,0
|
|
20240624,155100,559594259,1688,1688,1688,1688,0
|
|
20240624,155000,559594259,1688,1688,1688,1688,0
|
|
20240624,154900,559594259,1688,1688,1688,1688,0
|
|
20240624,154800,559594259,1688,1688,1688,1688,0
|
|
20240624,154700,559594259,1688,1688,1688,1688,0
|
|
20240624,154600,559594259,1688,1688,1688,1688,0
|
|
20240624,154500,559594259,1688,1688,1688,1688,0
|
|
20240624,154400,559594259,1688,1688,1688,1688,0
|
|
20240624,154300,559594259,1688,1688,1688,1688,28117
|
|
20240624,154200,559594259,1688,1688,1688,1688,0
|
|
20240624,154100,559594259,1688,1688,1688,1688,0
|
|
20240624,154000,559594259,1688,1688,1688,1688,0
|
|
20240624,153900,559594259,1688,1688,1688,1688,0
|
|
20240624,153800,559594259,1688,1688,1688,1688,0
|
|
20240624,153700,559594259,1688,1688,1688,1688,0
|
|
20240624,153600,559594259,1688,1688,1688,1688,0
|
|
20240624,153500,559594259,1688,1688,1688,1688,0
|
|
20240624,153400,559594259,1688,1688,1688,1688,0
|
|
20240624,153300,559594259,1688,1688,1688,1688,0
|
|
20240624,153200,559594259,1688,1688,1688,1688,0
|
|
20240624,153100,559594259,1688,1688,1688,1688,0
|
|
20240624,153000,559594259,1688,1688,1688,1688,28117
|
|
20240624,152900,512132763,1693,1693,1693,1693,0
|
|
20240624,152800,512132763,1693,1693,1693,1693,0
|
|
20240624,152700,512132763,1693,1693,1693,1693,0
|
|
20240624,152600,512132763,1693,1693,1693,1693,0
|
|
20240624,152500,512132763,1693,1693,1693,1693,0
|
|
20240624,152400,512132763,1693,1693,1693,1693,0
|
|
20240624,152300,512132763,1693,1693,1693,1693,0
|
|
20240624,152200,512132763,1693,1693,1693,1693,0
|
|
20240624,152100,512132763,1693,1693,1693,1693,0
|
|
20240624,152000,512132763,1693,1693,1693,1693,0
|
|
20240624,151900,512132763,1693,1694,1695,1691,931
|
|
20240624,151800,510557863,1695,1695,1695,1695,66
|
|
20240624,151700,510445993,1695,1695,1695,1695,787
|
|
20240624,151600,509112028,1695,1695,1695,1690,723
|
|
20240624,151500,507889165,1693,1693,1693,1693,63
|
|
20240624,151400,507782506,1696,1696,1696,1695,1116
|
|
20240624,151300,505890770,1695,1693,1696,1693,2301
|
|
20240624,151200,501991174,1693,1693,1696,1693,404
|
|
20240624,151100,501307196,1694,1696,1696,1694,501
|
|
20240624,151000,500458500,1694,1694,1694,1694,500
|
|
20240624,150900,499611500,1696,1695,1696,1695,683
|
|
20240624,150800,498453807,1695,1695,1695,1695,325
|
|
20240624,150700,497902932,1695,1695,1695,1695,59
|
|
20240624,150600,497802927,1694,1694,1694,1694,500
|
|
20240624,150500,496955927,1696,1693,1696,1692,2002
|
|
20240624,150400,493568319,1693,1696,1696,1693,15
|
|
20240624,150300,493542882,1696,1692,1696,1690,2507
|
|
20240624,150200,489304151,1696,1696,1696,1696,88
|
|
20240624,150100,489154903,1691,1701,1701,1690,20010
|
|
20240624,150000,455312653,1702,1702,1702,1702,10
|
|
20240624,145900,455295633,1699,1699,1699,1699,134
|
|
20240624,145800,455067967,1699,1699,1699,1699,50
|
|
20240624,145700,454983017,1699,1698,1699,1698,51
|
|
20240624,145600,454896369,1699,1699,1699,1699,51
|
|
20240624,145500,454809720,1699,1699,1699,1699,20
|
|
20240624,145400,454775740,1699,1698,1699,1698,71
|
|
20240624,145300,454655181,1699,1699,1699,1699,425
|
|
20240624,145200,453933106,1691,1692,1692,1691,1114
|
|
20240624,145100,452048332,1691,1694,1694,1691,12500
|
|
20240624,145000,430892666,1695,1700,1700,1695,15003
|
|
20240624,144900,405457424,1702,1702,1702,1702,0
|
|
20240624,144800,405457424,1702,1702,1702,1702,0
|
|
20240624,144700,405457424,1702,1702,1702,1702,0
|
|
20240624,144600,405457424,1702,1702,1702,1702,0
|
|
20240624,144500,405457424,1702,1702,1702,1702,0
|
|
20240624,144400,405457424,1702,1702,1702,1702,23
|
|
20240624,144300,405418278,1701,1700,1701,1699,519
|
|
20240624,144200,404535984,1700,1700,1700,1700,70
|
|
20240624,144100,404416984,1701,1701,1701,1701,0
|
|
20240624,144000,404416984,1701,1701,1701,1701,3
|
|
20240624,143900,404411881,1701,1701,1701,1701,4
|
|
20240624,143800,404405077,1701,1701,1701,1701,0
|
|
20240624,143700,404405077,1701,1701,1701,1701,9
|
|
20240624,143600,404389768,1701,1702,1702,1701,14
|
|
20240624,143500,404365952,1702,1702,1702,1702,5
|
|
20240624,143400,404357442,1703,1703,1703,1703,2
|
|
20240624,143300,404354036,1703,1703,1703,1703,1
|
|
20240624,143200,404352333,1704,1704,1704,1704,0
|
|
20240624,143100,404352333,1704,1704,1704,1704,0
|
|
20240624,143000,404352333,1704,1704,1704,1704,0
|
|
20240624,142900,404352333,1704,1704,1704,1704,0
|
|
20240624,142800,404352333,1704,1704,1704,1704,0
|
|
20240624,142700,404352333,1704,1704,1704,1704,0
|
|
20240624,142600,404352333,1704,1704,1704,1704,0
|
|
20240624,142500,404352333,1704,1704,1704,1704,0
|
|
20240624,142400,404352333,1704,1704,1704,1704,0
|
|
20240624,142300,404352333,1704,1704,1704,1704,0
|
|
20240624,142200,404352333,1704,1704,1704,1704,0
|
|
20240624,142100,404352333,1704,1704,1704,1704,0
|
|
20240624,142000,404352333,1704,1704,1704,1704,80
|
|
20240624,141900,404216013,1704,1704,1704,1704,0
|
|
20240624,141800,404216013,1704,1704,1704,1704,0
|
|
20240624,141700,404216013,1704,1704,1704,1704,0
|
|
20240624,141600,404216013,1704,1704,1704,1704,2787
|
|
20240624,141500,399466965,1704,1704,1704,1704,0
|
|
20240624,141400,399466965,1704,1704,1704,1704,19
|
|
20240624,141300,399434589,1704,1704,1704,1704,0
|
|
20240624,141200,399434589,1704,1704,1704,1704,0
|
|
20240624,141100,399434589,1704,1704,1704,1704,1
|
|
20240624,141000,399432885,1707,1707,1707,1707,0
|
|
20240624,140900,399432885,1707,1707,1707,1707,0
|
|
20240624,140800,399432885,1707,1705,1707,1699,25010
|
|
20240624,140700,356937792,1704,1705,1705,1704,3991
|
|
20240624,140600,350137127,1705,1705,1705,1705,0
|
|
20240624,140500,350137127,1705,1705,1705,1705,747
|
|
20240624,140400,348863492,1705,1703,1705,1703,7237
|
|
20240624,140300,336529765,1703,1703,1703,1703,151
|
|
20240624,140200,336272612,1703,1698,1703,1698,19306
|
|
20240624,140100,303446233,1695,1695,1695,1695,0
|
|
20240624,140000,303446233,1695,1697,1698,1695,10641
|
|
20240624,135900,285408690,1698,1698,1698,1698,50
|
|
20240624,135800,285323790,1698,1698,1698,1698,2
|
|
20240624,135700,285320394,1697,1696,1697,1696,2872
|
|
20240624,135600,280446882,1694,1694,1694,1694,0
|
|
20240624,135500,280446882,1694,1694,1694,1694,0
|
|
20240624,135400,280446882,1694,1694,1694,1694,0
|
|
20240624,135300,280446882,1694,1694,1694,1694,0
|
|
20240624,135200,280446882,1694,1694,1694,1694,0
|
|
20240624,135100,280446882,1694,1694,1694,1694,0
|
|
20240624,135000,280446882,1694,1694,1694,1694,373
|
|
20240624,134900,279815020,1695,1695,1695,1695,302
|
|
20240624,134800,279303130,1695,1695,1695,1695,0
|
|
20240624,134700,279303130,1695,1695,1695,1695,0
|
|
20240624,134600,279303130,1695,1695,1695,1695,0
|
|
20240624,134500,279303130,1695,1695,1695,1695,0
|
|
20240624,134400,279303130,1695,1695,1695,1695,0
|
|
20240624,134300,279303130,1695,1695,1695,1695,0
|
|
20240624,134200,279303130,1695,1697,1697,1695,1379
|
|
20240624,134100,276965083,1697,1697,1697,1697,1
|
|
20240624,134000,276963386,1697,1697,1697,1697,0
|
|
20240624,133900,276963386,1697,1697,1697,1697,0
|
|
20240624,133800,276963386,1697,1697,1697,1697,0
|
|
20240624,133700,276963386,1697,1697,1697,1697,0
|
|
20240624,133600,276963386,1697,1694,1697,1694,487
|
|
20240624,133500,276138405,1694,1694,1694,1694,100
|
|
20240624,133400,275969005,1695,1695,1695,1695,14
|
|
20240624,133300,275945275,1695,1695,1695,1695,0
|
|
20240624,133200,275945275,1695,1695,1695,1695,24
|
|
20240624,133100,275904595,1695,1695,1695,1695,0
|
|
20240624,133000,275904595,1695,1694,1695,1694,836
|
|
20240624,132900,274487968,1694,1695,1695,1694,34
|
|
20240624,132800,274430367,1695,1697,1697,1695,306
|
|
20240624,132700,273911677,1697,1697,1697,1697,0
|
|
20240624,132600,273911677,1697,1697,1697,1696,809
|
|
20240624,132500,272539112,1697,1697,1697,1697,0
|
|
20240624,132400,272539112,1697,1697,1697,1697,0
|
|
20240624,132300,272539112,1697,1697,1697,1697,0
|
|
20240624,132200,272539112,1697,1697,1697,1697,1
|
|
20240624,132100,272537415,1697,1697,1697,1697,0
|
|
20240624,132000,272537415,1697,1697,1697,1697,177
|
|
20240624,131900,272237046,1697,1697,1697,1697,0
|
|
20240624,131800,272237046,1697,1697,1697,1697,1008
|
|
20240624,131700,270526470,1698,1698,1698,1698,0
|
|
20240624,131600,270526470,1698,1698,1698,1698,0
|
|
20240624,131500,270526470,1698,1698,1698,1698,5
|
|
20240624,131400,270517980,1697,1697,1697,1697,4
|
|
20240624,131300,270511192,1696,1696,1696,1696,2
|
|
20240624,131200,270507800,1697,1696,1697,1696,30
|
|
20240624,131100,270456902,1696,1696,1696,1696,239
|
|
20240624,131000,270051558,1696,1697,1697,1696,15
|
|
20240624,130900,270026114,1697,1697,1697,1697,25
|
|
20240624,130800,269983689,1697,1697,1697,1697,1
|
|
20240624,130700,269981992,1697,1697,1697,1697,4
|
|
20240624,130600,269975204,1697,1697,1697,1697,4
|
|
20240624,130500,269968416,1697,1696,1697,1696,32
|
|
20240624,130400,269914141,1693,1693,1693,1693,0
|
|
20240624,130300,269914141,1693,1693,1693,1693,4985
|
|
20240624,130200,261474536,1694,1694,1694,1694,0
|
|
20240624,130100,261474536,1694,1694,1694,1694,50
|
|
20240624,130000,261389836,1693,1694,1694,1693,5
|
|
20240624,125900,261381367,1693,1694,1694,1693,806
|
|
20240624,125800,260016145,1694,1697,1697,1694,575
|
|
20240624,125700,259042050,1697,1697,1697,1697,389
|
|
20240624,125600,258381917,1697,1697,1697,1697,0
|
|
20240624,125500,258381917,1697,1697,1697,1697,0
|
|
20240624,125400,258381917,1697,1697,1697,1697,10
|
|
20240624,125300,258364947,1699,1699,1699,1699,0
|
|
20240624,125200,258364947,1699,1699,1699,1691,23001
|
|
20240624,125100,219391780,1700,1700,1700,1700,18
|
|
20240624,125000,219361180,1700,1700,1700,1700,44
|
|
20240624,124900,219286380,1700,1700,1700,1700,0
|
|
20240624,124800,219286380,1700,1700,1700,1700,2
|
|
20240624,124700,219282980,1700,1700,1700,1700,0
|
|
20240624,124600,219282980,1700,1700,1700,1700,0
|
|
20240624,124500,219282980,1700,1700,1700,1700,0
|
|
20240624,124400,219282980,1700,1700,1700,1700,0
|
|
20240624,124300,219282980,1700,1700,1700,1700,234
|
|
20240624,124200,218885180,1700,1700,1700,1700,6
|
|
20240624,124100,218874980,1700,1700,1700,1700,1
|
|
20240624,124000,218873280,1701,1701,1701,1701,0
|
|
20240624,123900,218873280,1701,1701,1701,1701,1
|
|
20240624,123800,218871579,1699,1699,1699,1699,0
|
|
20240624,123700,218871579,1699,1699,1699,1699,158
|
|
20240624,123600,218603137,1701,1701,1701,1701,0
|
|
20240624,123500,218603137,1701,1701,1701,1701,0
|
|
20240624,123400,218603137,1701,1701,1701,1701,1
|
|
20240624,123300,218601436,1701,1701,1701,1701,0
|
|
20240624,123200,218601436,1701,1701,1701,1701,3
|
|
20240624,123100,218596333,1701,1701,1701,1701,0
|
|
20240624,123000,218596333,1701,1701,1701,1701,0
|
|
20240624,122900,218596333,1701,1701,1701,1701,3
|
|
20240624,122800,218591230,1700,1700,1700,1700,0
|
|
20240624,122700,218591230,1700,1700,1700,1700,161
|
|
20240624,122600,218317530,1700,1700,1700,1700,500
|
|
20240624,122500,217467530,1700,1700,1700,1700,1
|
|
20240624,122400,217465830,1700,1700,1700,1700,9
|
|
20240624,122300,217450530,1700,1700,1700,1700,50
|
|
20240624,122200,217365530,1700,1700,1700,1700,50
|
|
20240624,122100,217280530,1700,1700,1700,1700,1
|
|
20240624,122000,217278830,1699,1699,1699,1699,0
|
|
20240624,121900,217278830,1699,1699,1699,1699,2159
|
|
20240624,121800,213610689,1700,1700,1700,1700,0
|
|
20240624,121700,213610689,1700,1700,1700,1700,0
|
|
20240624,121600,213610689,1700,1699,1700,1699,314
|
|
20240624,121500,213076893,1700,1700,1700,1700,1000
|
|
20240624,121400,211376893,1700,1700,1700,1700,0
|
|
20240624,121300,211376893,1700,1700,1700,1700,100
|
|
20240624,121200,211206893,1700,1700,1700,1700,2158
|
|
20240624,121100,207538293,1700,1700,1700,1700,0
|
|
20240624,121000,207538293,1700,1700,1700,1700,0
|
|
20240624,120900,207538293,1700,1700,1700,1700,0
|
|
20240624,120800,207538293,1700,1699,1700,1699,1645
|
|
20240624,120700,204743418,1699,1699,1699,1699,30
|
|
20240624,120600,204692448,1700,1700,1700,1700,0
|
|
20240624,120500,204692448,1700,1700,1700,1700,3
|
|
20240624,120400,204687348,1700,1700,1700,1700,241
|
|
20240624,120300,204277648,1701,1701,1701,1701,1
|
|
20240624,120200,204275947,1700,1700,1700,1700,60
|
|
20240624,120100,204173947,1700,1700,1700,1700,10
|
|
20240624,120000,204156947,1700,1700,1700,1700,32
|
|
20240624,115900,204102547,1700,1700,1700,1700,8
|
|
20240624,115800,204088947,1700,1700,1700,1700,5
|
|
20240624,115700,204080447,1700,1700,1700,1700,11
|
|
20240624,115600,204061747,1699,1699,1699,1699,1
|
|
20240624,115500,204060048,1700,1700,1700,1700,30
|
|
20240624,115400,204009048,1700,1700,1700,1700,0
|
|
20240624,115300,204009048,1700,1700,1700,1700,0
|
|
20240624,115200,204009048,1700,1700,1700,1700,0
|
|
20240624,115100,204009048,1700,1700,1700,1700,0
|
|
20240624,115000,204009048,1700,1700,1700,1700,329
|
|
20240624,114900,203449748,1700,1700,1700,1700,198
|
|
20240624,114800,203113148,1699,1699,1699,1699,0
|
|
20240624,114700,203113148,1699,1699,1699,1699,20
|
|
20240624,114600,203079168,1699,1699,1699,1699,0
|
|
20240624,114500,203079168,1699,1699,1699,1699,0
|
|
20240624,114400,203079168,1699,1699,1699,1699,0
|
|
20240624,114300,203079168,1699,1699,1699,1699,0
|
|
20240624,114200,203079168,1699,1699,1699,1699,520
|
|
20240624,114100,202195688,1700,1700,1700,1700,8
|
|
20240624,114000,202182088,1700,1700,1700,1700,0
|
|
20240624,113900,202182088,1700,1700,1700,1700,316
|
|
20240624,113800,201644888,1699,1699,1699,1699,0
|
|
20240624,113700,201644888,1699,1700,1700,1699,1550
|
|
20240624,113600,199009938,1700,1700,1700,1700,10
|
|
20240624,113500,198992938,1699,1699,1699,1699,0
|
|
20240624,113400,198992938,1699,1699,1699,1699,0
|
|
20240624,113300,198992938,1699,1699,1699,1699,1000
|
|
20240624,113200,197293938,1699,1699,1699,1699,164
|
|
20240624,113100,197015302,1700,1700,1700,1700,80
|
|
20240624,113000,196879302,1700,1699,1700,1699,40
|
|
20240624,112900,196811340,1700,1700,1700,1700,0
|
|
20240624,112800,196811340,1700,1700,1700,1700,0
|
|
20240624,112700,196811340,1700,1700,1700,1700,0
|
|
20240624,112600,196811340,1700,1700,1700,1700,0
|
|
20240624,112500,196811340,1700,1700,1700,1700,10
|
|
20240624,112400,196794340,1700,1700,1700,1700,0
|
|
20240624,112300,196794340,1700,1700,1700,1700,0
|
|
20240624,112200,196794340,1700,1700,1700,1700,1
|
|
20240624,112100,196792640,1698,1698,1699,1698,6505
|
|
20240624,112000,185744452,1699,1699,1699,1699,9
|
|
20240624,111900,185729161,1699,1699,1699,1699,0
|
|
20240624,111800,185729161,1699,1699,1699,1699,0
|
|
20240624,111700,185729161,1699,1699,1699,1699,26
|
|
20240624,111600,185684987,1699,1699,1699,1699,10
|
|
20240624,111500,185667997,1699,1698,1699,1698,53
|
|
20240624,111400,185577953,1698,1698,1698,1698,9
|
|
20240624,111300,185562671,1697,1697,1697,1697,40
|
|
20240624,111200,185494791,1698,1698,1698,1698,18
|
|
20240624,111100,185464227,1699,1699,1699,1699,198
|
|
20240624,111000,185127825,1699,1699,1699,1699,100
|
|
20240624,110900,184957925,1699,1699,1699,1699,0
|
|
20240624,110800,184957925,1699,1697,1699,1697,564
|
|
20240624,110700,184000717,1697,1697,1697,1697,100
|
|
20240624,110600,183831017,1698,1698,1698,1698,2962
|
|
20240624,110500,178801541,1699,1699,1699,1699,1
|
|
20240624,110400,178799842,1699,1699,1699,1699,190
|
|
20240624,110300,178477032,1698,1699,1699,1698,1001
|
|
20240624,110200,176777333,1697,1698,1698,1697,705
|
|
20240624,110100,175580896,1699,1699,1699,1699,0
|
|
20240624,110000,175580896,1699,1699,1699,1699,1
|
|
20240624,105900,175579197,1699,1700,1700,1699,393
|
|
20240624,105800,174911188,1700,1700,1700,1700,100
|
|
20240624,105700,174741188,1700,1700,1700,1700,30
|
|
20240624,105600,174690188,1700,1700,1700,1700,3
|
|
20240624,105500,174685088,1700,1699,1700,1699,110
|
|
20240624,105400,174498098,1699,1699,1699,1699,0
|
|
20240624,105300,174498098,1699,1699,1699,1699,0
|
|
20240624,105200,174498098,1699,1699,1699,1699,300
|
|
20240624,105100,173988398,1699,1698,1699,1698,3673
|
|
20240624,105000,167747996,1699,1699,1699,1699,0
|
|
20240624,104900,167747996,1699,1699,1699,1699,0
|
|
20240624,104800,167747996,1699,1699,1699,1699,0
|
|
20240624,104700,167747996,1699,1699,1699,1699,0
|
|
20240624,104600,167747996,1699,1699,1699,1699,1
|
|
20240624,104500,167746297,1700,1700,1700,1700,42
|
|
20240624,104400,167674897,1699,1699,1699,1699,341
|
|
20240624,104300,167095538,1699,1698,1699,1698,87
|
|
20240624,104200,166947810,1700,1699,1700,1699,100
|
|
20240624,104100,166777815,1700,1700,1700,1700,0
|
|
20240624,104000,166777815,1700,1700,1700,1700,0
|
|
20240624,103900,166777815,1700,1700,1700,1700,1
|
|
20240624,103800,166776115,1700,1700,1700,1700,200
|
|
20240624,103700,166436115,1700,1700,1700,1700,0
|
|
20240624,103600,166436115,1700,1700,1700,1700,0
|
|
20240624,103500,166436115,1700,1700,1700,1700,0
|
|
20240624,103400,166436115,1700,1700,1700,1700,2719
|
|
20240624,103300,161813815,1700,1700,1700,1700,1049
|
|
20240624,103200,160030515,1700,1700,1700,1700,11
|
|
20240624,103100,160011815,1700,1700,1700,1700,0
|
|
20240624,103000,160011815,1700,1700,1700,1698,3480
|
|
20240624,102900,154101126,1700,1704,1704,1700,952
|
|
20240624,102800,152481792,1704,1704,1704,1704,4
|
|
20240624,102700,152474976,1701,1705,1705,1701,852
|
|
20240624,102600,151022324,1705,1703,1705,1703,3000
|
|
20240624,102500,145908178,1704,1703,1704,1703,586
|
|
20240624,102400,144909844,1700,1700,1700,1700,0
|
|
20240624,102300,144909844,1700,1700,1700,1700,101
|
|
20240624,102200,144738144,1699,1699,1699,1699,95
|
|
20240624,102100,144576739,1699,1699,1699,1699,5
|
|
20240624,102000,144568244,1700,1700,1700,1700,0
|
|
20240624,101900,144568244,1700,1700,1700,1700,2000
|
|
20240624,101800,141168244,1698,1698,1698,1698,0
|
|
20240624,101700,141168244,1698,1700,1700,1698,416
|
|
20240624,101600,140461866,1699,1699,1699,1699,4
|
|
20240624,101500,140455070,1699,1699,1699,1699,1
|
|
20240624,101400,140453371,1698,1698,1698,1698,813
|
|
20240624,101300,139072897,1697,1697,1697,1697,0
|
|
20240624,101200,139072897,1697,1697,1697,1697,12
|
|
20240624,101100,139052533,1698,1698,1698,1698,32
|
|
20240624,101000,138998197,1698,1696,1698,1696,6462
|
|
20240624,100900,128036639,1696,1696,1696,1696,412
|
|
20240624,100800,127337887,1696,1696,1696,1696,0
|
|
20240624,100700,127337887,1696,1696,1696,1696,3000
|
|
20240624,100600,122249887,1696,1696,1696,1695,524
|
|
20240624,100500,121361284,1695,1696,1696,1695,6414
|
|
20240624,100400,110489252,1696,1697,1698,1696,3472
|
|
20240624,100300,104597946,1698,1699,1699,1698,455
|
|
20240624,100200,103825355,1698,1699,1699,1698,101
|
|
20240624,100100,103653856,1700,1700,1700,1700,1
|
|
20240624,100000,103652156,1700,1700,1700,1700,11
|
|
20240624,095900,103633456,1700,1700,1700,1700,1013
|
|
20240624,095800,101911356,1700,1700,1700,1700,130
|
|
20240624,095700,101690356,1700,1700,1700,1700,50
|
|
20240624,095600,101605356,1698,1700,1700,1698,102
|
|
20240624,095500,101432156,1700,1696,1700,1696,275
|
|
20240624,095400,100965456,1697,1696,1697,1696,400
|
|
20240624,095300,100286856,1696,1699,1699,1696,916
|
|
20240624,095200,98732604,1700,1703,1703,1700,853
|
|
20240624,095100,97281930,1703,1703,1703,1703,114
|
|
20240624,095000,97087788,1703,1703,1703,1703,0
|
|
20240624,094900,97087788,1703,1703,1703,1703,54
|
|
20240624,094800,96995826,1703,1703,1703,1703,0
|
|
20240624,094700,96995826,1703,1703,1703,1703,303
|
|
20240624,094600,96479817,1703,1703,1703,1703,5
|
|
20240624,094500,96471302,1703,1703,1703,1703,0
|
|
20240624,094400,96471302,1703,1703,1703,1703,0
|
|
20240624,094300,96471302,1703,1703,1703,1703,131
|
|
20240624,094200,96248209,1703,1698,1703,1697,219
|
|
20240624,094100,95875930,1698,1697,1698,1697,46
|
|
20240624,094000,95797867,1698,1698,1698,1698,1
|
|
20240624,093900,95796169,1698,1698,1698,1698,1
|
|
20240624,093800,95794471,1695,1695,1695,1695,0
|
|
20240624,093700,95794471,1695,1695,1695,1695,480
|
|
20240624,093600,94980871,1698,1698,1698,1698,1
|
|
20240624,093500,94979173,1695,1698,1698,1695,151
|
|
20240624,093400,94723225,1695,1696,1696,1695,33
|
|
20240624,093300,94667289,1695,1695,1695,1695,0
|
|
20240624,093200,94667289,1695,1695,1695,1695,0
|
|
20240624,093100,94667289,1695,1695,1695,1695,25
|
|
20240624,093000,94624914,1695,1695,1695,1695,128
|
|
20240624,092900,94407954,1700,1697,1700,1695,450
|
|
20240624,092800,93644300,1699,1699,1699,1699,20
|
|
20240624,092700,93610320,1699,1699,1699,1699,144
|
|
20240624,092600,93365664,1695,1699,1699,1695,2166
|
|
20240624,092500,89692650,1699,1698,1699,1697,3148
|
|
20240624,092400,84345582,1699,1699,1699,1699,4
|
|
20240624,092300,84338786,1699,1699,1699,1699,53
|
|
20240624,092200,84248739,1699,1700,1700,1699,627
|
|
20240624,092100,83183456,1699,1699,1699,1699,86
|
|
20240624,092000,83037342,1699,1700,1700,1699,483
|
|
20240624,091900,82216720,1700,1700,1700,1700,10
|
|
20240624,091800,82199720,1700,1696,1700,1696,346
|
|
20240624,091700,81612697,1697,1695,1697,1695,175
|
|
20240624,091600,81315897,1695,1695,1696,1694,121
|
|
20240624,091500,81110691,1696,1696,1696,1696,50
|
|
20240624,091400,81025891,1696,1696,1696,1696,100
|
|
20240624,091300,80856291,1696,1696,1696,1696,6
|
|
20240624,091200,80846115,1696,1697,1697,1692,1494
|
|
20240624,091100,78315589,1697,1694,1698,1694,188
|
|
20240624,091000,77997106,1694,1695,1698,1693,609
|
|
20240624,090900,76964321,1698,1698,1699,1692,1411
|
|
20240624,090800,74575712,1698,1700,1700,1695,4139
|
|
20240624,090700,67556986,1700,1708,1708,1700,309
|
|
20240624,090600,67031237,1708,1708,1708,1698,493
|
|
20240624,090500,66193195,1708,1701,1709,1699,1459
|
|
20240624,090400,63709052,1700,1697,1700,1696,3716
|
|
20240624,090300,57406683,1696,1704,1710,1695,11549
|
|
20240624,090200,37765089,1703,1706,1711,1703,5193
|
|
20240624,090100,28910154,1705,1706,1707,1705,415
|
|
20240624,090000,28202187,1706,1707,1720,1706,16521
|