586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184300,240032534,1687,1687,1687,1687,1983
|
|
20240625,184200,240032534,1687,1687,1687,1687,0
|
|
20240625,184100,240032534,1687,1687,1687,1687,0
|
|
20240625,184000,240032534,1687,1687,1687,1687,0
|
|
20240625,183900,240032534,1687,1687,1687,1687,0
|
|
20240625,183800,240032534,1687,1687,1687,1687,0
|
|
20240625,183700,240032534,1687,1687,1687,1687,0
|
|
20240625,183600,240032534,1687,1687,1687,1687,0
|
|
20240625,183500,240032534,1687,1687,1687,1687,0
|
|
20240625,183400,240032534,1687,1687,1687,1687,0
|
|
20240625,183300,240032534,1687,1687,1687,1687,0
|
|
20240625,183200,240032534,1687,1687,1687,1687,0
|
|
20240625,183100,240032534,1687,1687,1687,1687,0
|
|
20240625,183000,240032534,1687,1687,1687,1687,0
|
|
20240625,182900,240032534,1687,1687,1687,1687,0
|
|
20240625,182800,240032534,1687,1687,1687,1687,0
|
|
20240625,182700,240032534,1687,1687,1687,1687,0
|
|
20240625,182600,240032534,1687,1687,1687,1687,0
|
|
20240625,182500,240032534,1687,1687,1687,1687,0
|
|
20240625,182400,240032534,1687,1687,1687,1687,0
|
|
20240625,182300,240032534,1687,1687,1687,1687,0
|
|
20240625,182200,240032534,1687,1687,1687,1687,0
|
|
20240625,182100,240032534,1687,1687,1687,1687,0
|
|
20240625,182000,240032534,1687,1687,1687,1687,0
|
|
20240625,181900,240032534,1687,1687,1687,1687,0
|
|
20240625,181800,240032534,1687,1687,1687,1687,0
|
|
20240625,181700,240032534,1687,1687,1687,1687,0
|
|
20240625,181600,240032534,1687,1687,1687,1687,0
|
|
20240625,181500,240032534,1687,1687,1687,1687,0
|
|
20240625,181400,240032534,1687,1687,1687,1687,0
|
|
20240625,181300,240032534,1687,1687,1687,1687,1983
|
|
20240625,181200,240032534,1687,1687,1687,1687,0
|
|
20240625,181100,240032534,1687,1687,1687,1687,0
|
|
20240625,181000,240032534,1687,1687,1687,1687,0
|
|
20240625,180900,240032534,1687,1687,1687,1687,0
|
|
20240625,180800,240032534,1687,1687,1687,1687,0
|
|
20240625,180700,240032534,1687,1687,1687,1687,0
|
|
20240625,180600,240032534,1687,1687,1687,1687,0
|
|
20240625,180500,240032534,1687,1687,1687,1687,0
|
|
20240625,180400,240032534,1687,1687,1687,1687,0
|
|
20240625,180300,240032534,1687,1687,1687,1687,0
|
|
20240625,180200,240032534,1687,1687,1687,1687,0
|
|
20240625,180100,240032534,1687,1687,1687,1687,0
|
|
20240625,180000,240032534,1687,1687,1687,1687,0
|
|
20240625,175900,240032534,1687,1687,1687,1687,0
|
|
20240625,175800,240032534,1687,1687,1687,1687,0
|
|
20240625,175700,240032534,1687,1687,1687,1687,0
|
|
20240625,175600,240032534,1687,1687,1687,1687,0
|
|
20240625,175500,240032534,1687,1687,1687,1687,0
|
|
20240625,175400,240032534,1687,1687,1687,1687,0
|
|
20240625,175300,240032534,1687,1687,1687,1687,0
|
|
20240625,175200,240032534,1687,1687,1687,1687,0
|
|
20240625,175100,240032534,1687,1687,1687,1687,0
|
|
20240625,175000,240032534,1687,1687,1687,1687,0
|
|
20240625,174900,240032534,1687,1687,1687,1687,0
|
|
20240625,174800,240032534,1687,1687,1687,1687,0
|
|
20240625,174700,240032534,1687,1687,1687,1687,0
|
|
20240625,174600,240032534,1687,1687,1687,1687,0
|
|
20240625,174500,240032534,1687,1687,1687,1687,0
|
|
20240625,174400,240032534,1687,1687,1687,1687,0
|
|
20240625,174300,240032534,1687,1687,1687,1687,1983
|
|
20240625,174200,240032534,1687,1687,1687,1687,0
|
|
20240625,174100,240032534,1687,1687,1687,1687,0
|
|
20240625,174000,240032534,1687,1687,1687,1687,0
|
|
20240625,173900,240032534,1687,1687,1687,1687,0
|
|
20240625,173800,240032534,1687,1687,1687,1687,0
|
|
20240625,173700,240032534,1687,1687,1687,1687,0
|
|
20240625,173600,240032534,1687,1687,1687,1687,0
|
|
20240625,173500,240032534,1687,1687,1687,1687,0
|
|
20240625,173400,240032534,1687,1687,1687,1687,0
|
|
20240625,173300,240032534,1687,1687,1687,1687,0
|
|
20240625,173200,240032534,1687,1687,1687,1687,0
|
|
20240625,173100,240032534,1687,1687,1687,1687,0
|
|
20240625,173000,240032534,1687,1687,1687,1687,0
|
|
20240625,172900,240032534,1687,1687,1687,1687,0
|
|
20240625,172800,240032534,1687,1687,1687,1687,0
|
|
20240625,172700,240032534,1687,1687,1687,1687,0
|
|
20240625,172600,240032534,1687,1687,1687,1687,0
|
|
20240625,172500,240032534,1687,1687,1687,1687,0
|
|
20240625,172400,240032534,1687,1687,1687,1687,0
|
|
20240625,172300,240032534,1687,1687,1687,1687,0
|
|
20240625,172200,240032534,1687,1687,1687,1687,0
|
|
20240625,172100,240032534,1687,1687,1687,1687,0
|
|
20240625,172000,240032534,1687,1687,1687,1687,0
|
|
20240625,171900,240032534,1687,1687,1687,1687,0
|
|
20240625,171800,240032534,1687,1687,1687,1687,0
|
|
20240625,171700,240032534,1687,1687,1687,1687,0
|
|
20240625,171600,240032534,1687,1687,1687,1687,0
|
|
20240625,171500,240032534,1687,1687,1687,1687,0
|
|
20240625,171400,240032534,1687,1687,1687,1687,0
|
|
20240625,171300,240032534,1687,1687,1687,1687,1983
|
|
20240625,171200,240032534,1687,1687,1687,1687,0
|
|
20240625,171100,240032534,1687,1687,1687,1687,0
|
|
20240625,171000,240032534,1687,1687,1687,1687,0
|
|
20240625,170900,240032534,1687,1687,1687,1687,0
|
|
20240625,170800,240032534,1687,1687,1687,1687,0
|
|
20240625,170700,240032534,1687,1687,1687,1687,0
|
|
20240625,170600,240032534,1687,1687,1687,1687,0
|
|
20240625,170500,240032534,1687,1687,1687,1687,0
|
|
20240625,170400,240032534,1687,1687,1687,1687,0
|
|
20240625,170300,240032534,1687,1687,1687,1687,0
|
|
20240625,170200,240032534,1687,1687,1687,1687,0
|
|
20240625,170100,240032534,1687,1687,1687,1687,0
|
|
20240625,170000,240032534,1687,1687,1687,1687,0
|
|
20240625,165900,240032534,1687,1687,1687,1687,0
|
|
20240625,165800,240032534,1687,1687,1687,1687,0
|
|
20240625,165700,240032534,1687,1687,1687,1687,0
|
|
20240625,165600,240032534,1687,1687,1687,1687,0
|
|
20240625,165500,240032534,1687,1687,1687,1687,0
|
|
20240625,165400,240032534,1687,1687,1687,1687,0
|
|
20240625,165300,240032534,1687,1687,1687,1687,0
|
|
20240625,165200,240032534,1687,1687,1687,1687,0
|
|
20240625,165100,240032534,1687,1687,1687,1687,0
|
|
20240625,165000,240032534,1687,1687,1687,1687,0
|
|
20240625,164900,240032534,1687,1687,1687,1687,0
|
|
20240625,164800,240032534,1687,1687,1687,1687,0
|
|
20240625,164700,240032534,1687,1687,1687,1687,0
|
|
20240625,164600,240032534,1687,1687,1687,1687,0
|
|
20240625,164500,240032534,1687,1687,1687,1687,0
|
|
20240625,164400,240032534,1687,1687,1687,1687,0
|
|
20240625,164300,240032534,1687,1687,1687,1687,1983
|
|
20240625,164200,240032534,1687,1687,1687,1687,0
|
|
20240625,164100,240032534,1687,1687,1687,1687,0
|
|
20240625,164000,240032534,1687,1687,1687,1687,0
|
|
20240625,163900,240032534,1687,1687,1687,1687,0
|
|
20240625,163800,240032534,1687,1687,1687,1687,0
|
|
20240625,163700,240032534,1687,1687,1687,1687,0
|
|
20240625,163600,240032534,1687,1687,1687,1687,0
|
|
20240625,163500,240032534,1687,1687,1687,1687,0
|
|
20240625,163400,240032534,1687,1687,1687,1687,0
|
|
20240625,163300,240032534,1687,1687,1687,1687,0
|
|
20240625,163200,240032534,1687,1687,1687,1687,0
|
|
20240625,163100,240032534,1687,1687,1687,1687,0
|
|
20240625,163000,240032534,1687,1687,1687,1687,0
|
|
20240625,162900,240032534,1687,1687,1687,1687,0
|
|
20240625,162800,240032534,1687,1687,1687,1687,0
|
|
20240625,162700,240032534,1687,1687,1687,1687,0
|
|
20240625,162600,240032534,1687,1687,1687,1687,0
|
|
20240625,162500,240032534,1687,1687,1687,1687,0
|
|
20240625,162400,240032534,1687,1687,1687,1687,0
|
|
20240625,162300,240032534,1687,1687,1687,1687,0
|
|
20240625,162200,240032534,1687,1687,1687,1687,0
|
|
20240625,162100,240032534,1687,1687,1687,1687,0
|
|
20240625,162000,240032534,1687,1687,1687,1687,0
|
|
20240625,161900,240032534,1687,1687,1687,1687,0
|
|
20240625,161800,240032534,1687,1687,1687,1687,0
|
|
20240625,161700,240032534,1687,1687,1687,1687,0
|
|
20240625,161600,240032534,1687,1687,1687,1687,0
|
|
20240625,161500,240032534,1687,1687,1687,1687,0
|
|
20240625,161400,240032534,1687,1687,1687,1687,0
|
|
20240625,161300,240032534,1687,1687,1687,1687,1983
|
|
20240625,161200,240032534,1687,1687,1687,1687,0
|
|
20240625,161100,240032534,1687,1687,1687,1687,0
|
|
20240625,161000,240032534,1687,1687,1687,1687,0
|
|
20240625,160900,240032534,1687,1687,1687,1687,0
|
|
20240625,160800,240032534,1687,1687,1687,1687,0
|
|
20240625,160700,240032534,1687,1687,1687,1687,0
|
|
20240625,160600,240032534,1687,1687,1687,1687,0
|
|
20240625,160500,240032534,1687,1687,1687,1687,0
|
|
20240625,160400,240032534,1687,1687,1687,1687,0
|
|
20240625,160300,240032534,1687,1687,1687,1687,0
|
|
20240625,160200,240032534,1687,1687,1687,1687,0
|
|
20240625,160100,240032534,1687,1687,1687,1687,0
|
|
20240625,160000,240032534,1687,1687,1687,1687,0
|
|
20240625,155900,240032534,1687,1687,1687,1687,0
|
|
20240625,155800,240032534,1687,1687,1687,1687,0
|
|
20240625,155700,240032534,1687,1687,1687,1687,0
|
|
20240625,155600,240032534,1687,1687,1687,1687,0
|
|
20240625,155500,240032534,1687,1687,1687,1687,0
|
|
20240625,155400,240032534,1687,1687,1687,1687,0
|
|
20240625,155300,240032534,1687,1687,1687,1687,0
|
|
20240625,155200,240032534,1687,1687,1687,1687,0
|
|
20240625,155100,240032534,1687,1687,1687,1687,0
|
|
20240625,155000,240032534,1687,1687,1687,1687,0
|
|
20240625,154900,240032534,1687,1687,1687,1687,0
|
|
20240625,154800,240032534,1687,1687,1687,1687,0
|
|
20240625,154700,240032534,1687,1687,1687,1687,0
|
|
20240625,154600,240032534,1687,1687,1687,1687,0
|
|
20240625,154500,240032534,1687,1687,1687,1687,0
|
|
20240625,154400,240032534,1687,1687,1687,1687,0
|
|
20240625,154300,240032534,1687,1687,1687,1687,1983
|
|
20240625,154200,240032534,1687,1687,1687,1687,0
|
|
20240625,154100,240032534,1687,1687,1687,1687,0
|
|
20240625,154000,240032534,1687,1687,1687,1687,0
|
|
20240625,153900,240032534,1687,1687,1687,1687,0
|
|
20240625,153800,240032534,1687,1687,1687,1687,0
|
|
20240625,153700,240032534,1687,1687,1687,1687,0
|
|
20240625,153600,240032534,1687,1687,1687,1687,0
|
|
20240625,153500,240032534,1687,1687,1687,1687,0
|
|
20240625,153400,240032534,1687,1687,1687,1687,0
|
|
20240625,153300,240032534,1687,1687,1687,1687,0
|
|
20240625,153200,240032534,1687,1687,1687,1687,0
|
|
20240625,153100,240032534,1687,1687,1687,1687,0
|
|
20240625,153000,240032534,1687,1687,1687,1687,1983
|
|
20240625,152900,236687213,1688,1688,1688,1688,0
|
|
20240625,152800,236687213,1688,1688,1688,1688,0
|
|
20240625,152700,236687213,1688,1688,1688,1688,0
|
|
20240625,152600,236687213,1688,1688,1688,1688,0
|
|
20240625,152500,236687213,1688,1688,1688,1688,0
|
|
20240625,152400,236687213,1688,1688,1688,1688,0
|
|
20240625,152300,236687213,1688,1688,1688,1688,0
|
|
20240625,152200,236687213,1688,1688,1688,1688,0
|
|
20240625,152100,236687213,1688,1688,1688,1688,0
|
|
20240625,152000,236687213,1688,1688,1688,1688,0
|
|
20240625,151900,236687213,1688,1688,1688,1683,52
|
|
20240625,151800,236599442,1689,1689,1689,1689,0
|
|
20240625,151700,236599442,1689,1684,1689,1682,212
|
|
20240625,151600,236242833,1689,1689,1689,1689,22
|
|
20240625,151500,236205675,1689,1689,1689,1689,0
|
|
20240625,151400,236205675,1689,1689,1689,1689,10
|
|
20240625,151300,236188785,1690,1690,1690,1690,0
|
|
20240625,151200,236188785,1690,1690,1690,1690,0
|
|
20240625,151100,236188785,1690,1690,1690,1690,0
|
|
20240625,151000,236188785,1690,1680,1690,1680,2
|
|
20240625,150900,236185415,1690,1689,1690,1688,4590
|
|
20240625,150800,228432934,1689,1685,1689,1685,3610
|
|
20240625,150700,222340054,1685,1685,1685,1685,5
|
|
20240625,150600,222331629,1679,1680,1680,1679,347
|
|
20240625,150500,221748795,1683,1684,1684,1683,30
|
|
20240625,150400,221698304,1684,1682,1684,1682,663
|
|
20240625,150300,220582941,1682,1682,1682,1682,26
|
|
20240625,150200,220539209,1680,1682,1682,1680,107
|
|
20240625,150100,220359422,1683,1684,1684,1683,41
|
|
20240625,150000,220290383,1685,1685,1685,1685,26
|
|
20240625,145900,220246573,1685,1683,1685,1683,415
|
|
20240625,145800,219548126,1683,1683,1683,1683,117
|
|
20240625,145700,219351215,1683,1683,1683,1683,1
|
|
20240625,145600,219349532,1683,1683,1683,1683,1
|
|
20240625,145500,219347849,1682,1682,1682,1682,0
|
|
20240625,145400,219347849,1682,1682,1682,1682,931
|
|
20240625,145300,217781907,1683,1683,1683,1683,16
|
|
20240625,145200,217754979,1683,1683,1683,1683,0
|
|
20240625,145100,217754979,1683,1683,1683,1683,16
|
|
20240625,145000,217728051,1683,1683,1683,1683,1
|
|
20240625,144900,217726368,1683,1683,1683,1683,179
|
|
20240625,144800,217425111,1683,1683,1683,1683,0
|
|
20240625,144700,217425111,1683,1683,1683,1683,300
|
|
20240625,144600,216920211,1683,1683,1683,1683,3
|
|
20240625,144500,216915162,1683,1683,1683,1683,3
|
|
20240625,144400,216910113,1683,1683,1683,1683,1
|
|
20240625,144300,216908430,1680,1683,1683,1680,223
|
|
20240625,144200,216533251,1683,1683,1683,1683,0
|
|
20240625,144100,216533251,1683,1683,1683,1683,16
|
|
20240625,144000,216506323,1683,1683,1683,1683,0
|
|
20240625,143900,216506323,1683,1683,1683,1683,0
|
|
20240625,143800,216506323,1683,1683,1683,1683,69
|
|
20240625,143700,216390196,1683,1683,1683,1683,16
|
|
20240625,143600,216363268,1683,1681,1683,1681,8
|
|
20240625,143500,216349818,1680,1680,1680,1680,500
|
|
20240625,143400,215509818,1681,1681,1681,1681,1
|
|
20240625,143300,215508137,1681,1681,1681,1681,16
|
|
20240625,143200,215481241,1681,1681,1681,1681,0
|
|
20240625,143100,215481241,1681,1681,1681,1681,19
|
|
20240625,143000,215449302,1681,1681,1681,1681,0
|
|
20240625,142900,215449302,1681,1681,1681,1681,500
|
|
20240625,142800,214608802,1681,1681,1681,1681,21
|
|
20240625,142700,214573501,1681,1681,1681,1681,4
|
|
20240625,142600,214566777,1681,1681,1681,1681,0
|
|
20240625,142500,214566777,1681,1681,1681,1681,10
|
|
20240625,142400,214549967,1681,1681,1681,1681,50
|
|
20240625,142300,214465917,1681,1682,1682,1681,358
|
|
20240625,142200,213864099,1683,1683,1683,1683,30
|
|
20240625,142100,213813609,1683,1683,1683,1683,1932
|
|
20240625,142000,210562053,1683,1683,1683,1683,0
|
|
20240625,141900,210562053,1683,1683,1683,1683,0
|
|
20240625,141800,210562053,1683,1682,1683,1680,151
|
|
20240625,141700,210308335,1683,1683,1683,1683,10
|
|
20240625,141600,210291505,1683,1681,1683,1681,87
|
|
20240625,141500,210145256,1681,1680,1681,1680,102
|
|
20240625,141400,209973894,1681,1681,1681,1681,16
|
|
20240625,141300,209946998,1681,1681,1681,1681,60
|
|
20240625,141200,209846138,1681,1681,1681,1681,30
|
|
20240625,141100,209795708,1681,1681,1681,1681,7
|
|
20240625,141000,209783941,1681,1681,1681,1681,0
|
|
20240625,140900,209783941,1681,1681,1681,1681,16
|
|
20240625,140800,209757045,1681,1681,1681,1681,5
|
|
20240625,140700,209748640,1681,1681,1681,1681,0
|
|
20240625,140600,209748640,1681,1681,1681,1681,16
|
|
20240625,140500,209721744,1681,1681,1681,1681,1
|
|
20240625,140400,209720063,1680,1680,1680,1680,166
|
|
20240625,140300,209441183,1680,1680,1680,1680,21
|
|
20240625,140200,209405903,1681,1681,1681,1681,253
|
|
20240625,140100,208980610,1681,1681,1681,1681,8
|
|
20240625,140000,208967162,1683,1683,1683,1683,0
|
|
20240625,135900,208967162,1683,1683,1683,1683,7
|
|
20240625,135800,208955381,1683,1683,1683,1683,0
|
|
20240625,135700,208955381,1683,1683,1683,1683,0
|
|
20240625,135600,208955381,1683,1683,1683,1683,0
|
|
20240625,135500,208955381,1683,1683,1683,1683,3
|
|
20240625,135400,208950332,1678,1678,1678,1678,340
|
|
20240625,135300,208379812,1678,1679,1679,1678,3243
|
|
20240625,135200,202938004,1679,1683,1683,1679,800
|
|
20240625,135100,201594404,1683,1680,1683,1680,803
|
|
20240625,135000,200245355,1683,1683,1683,1683,1
|
|
20240625,134900,200243672,1680,1680,1680,1680,0
|
|
20240625,134800,200243672,1680,1680,1680,1680,1
|
|
20240625,134700,200241992,1680,1683,1683,1680,576
|
|
20240625,134600,199274200,1683,1683,1683,1683,0
|
|
20240625,134500,199274200,1683,1683,1683,1683,0
|
|
20240625,134400,199274200,1683,1683,1683,1683,1
|
|
20240625,134300,199272517,1683,1683,1683,1683,0
|
|
20240625,134200,199272517,1683,1683,1683,1683,0
|
|
20240625,134100,199272517,1683,1683,1683,1683,0
|
|
20240625,134000,199272517,1683,1682,1683,1682,200
|
|
20240625,133900,198935920,1683,1683,1683,1683,0
|
|
20240625,133800,198935920,1683,1683,1683,1683,0
|
|
20240625,133700,198935920,1683,1683,1683,1683,193
|
|
20240625,133600,198611101,1683,1683,1683,1683,1
|
|
20240625,133500,198609418,1679,1680,1680,1679,500
|
|
20240625,133400,197769906,1681,1682,1682,1681,1809
|
|
20240625,133300,194728956,1683,1683,1683,1683,0
|
|
20240625,133200,194728956,1683,1683,1683,1682,55
|
|
20240625,133100,194636393,1683,1683,1683,1683,0
|
|
20240625,133000,194636393,1683,1683,1683,1683,100
|
|
20240625,132900,194468093,1683,1683,1683,1683,0
|
|
20240625,132800,194468093,1683,1683,1683,1683,0
|
|
20240625,132700,194468093,1683,1683,1683,1683,16
|
|
20240625,132600,194441165,1681,1681,1681,1681,0
|
|
20240625,132500,194441165,1681,1681,1681,1681,39
|
|
20240625,132400,194375606,1681,1681,1681,1681,1
|
|
20240625,132300,194373925,1679,1680,1680,1679,990
|
|
20240625,132200,192710799,1680,1680,1680,1680,0
|
|
20240625,132100,192710799,1680,1680,1680,1680,0
|
|
20240625,132000,192710799,1680,1680,1680,1680,0
|
|
20240625,131900,192710799,1680,1681,1681,1680,468
|
|
20240625,131800,191924551,1680,1680,1680,1680,0
|
|
20240625,131700,191924551,1680,1680,1680,1680,1
|
|
20240625,131600,191922871,1680,1680,1680,1680,0
|
|
20240625,131500,191922871,1680,1680,1681,1680,182
|
|
20240625,131400,191617103,1680,1681,1681,1680,392
|
|
20240625,131300,190958255,1682,1682,1682,1682,10
|
|
20240625,131200,190941435,1681,1683,1683,1681,60
|
|
20240625,131100,190840555,1683,1683,1683,1683,0
|
|
20240625,131000,190840555,1683,1683,1683,1683,0
|
|
20240625,130900,190840555,1683,1683,1683,1683,16
|
|
20240625,130800,190813627,1683,1683,1683,1683,0
|
|
20240625,130700,190813627,1683,1683,1683,1683,0
|
|
20240625,130600,190813627,1683,1681,1683,1680,516
|
|
20240625,130500,189946594,1681,1681,1681,1681,51
|
|
20240625,130400,189860863,1681,1681,1681,1681,0
|
|
20240625,130300,189860863,1681,1681,1681,1681,1
|
|
20240625,130200,189859182,1680,1681,1681,1680,400
|
|
20240625,130100,189187180,1682,1682,1682,1682,0
|
|
20240625,130000,189187180,1682,1682,1682,1682,1
|
|
20240625,125900,189185498,1681,1681,1681,1681,4
|
|
20240625,125800,189178774,1682,1682,1682,1682,5
|
|
20240625,125700,189170364,1682,1682,1682,1682,8
|
|
20240625,125600,189156908,1682,1682,1682,1682,0
|
|
20240625,125500,189156908,1682,1682,1682,1682,1
|
|
20240625,125400,189155226,1679,1679,1679,1679,0
|
|
20240625,125300,189155226,1679,1679,1679,1679,0
|
|
20240625,125200,189155226,1679,1679,1679,1679,70
|
|
20240625,125100,189037696,1683,1683,1683,1683,0
|
|
20240625,125000,189037696,1683,1683,1683,1683,0
|
|
20240625,124900,189037696,1683,1683,1683,1683,0
|
|
20240625,124800,189037696,1683,1683,1683,1683,0
|
|
20240625,124700,189037696,1683,1683,1683,1683,1
|
|
20240625,124600,189036013,1679,1682,1682,1679,2519
|
|
20240625,124500,184803337,1681,1681,1681,1681,0
|
|
20240625,124400,184803337,1681,1681,1681,1681,0
|
|
20240625,124300,184803337,1681,1681,1681,1681,0
|
|
20240625,124200,184803337,1681,1681,1681,1681,0
|
|
20240625,124100,184803337,1681,1682,1682,1681,100
|
|
20240625,124000,184635148,1683,1683,1683,1683,12
|
|
20240625,123900,184614952,1683,1683,1683,1683,7
|
|
20240625,123800,184603171,1683,1683,1683,1683,129
|
|
20240625,123700,184386064,1683,1683,1683,1683,16
|
|
20240625,123600,184359136,1682,1682,1682,1682,0
|
|
20240625,123500,184359136,1682,1682,1682,1682,5
|
|
20240625,123400,184350726,1683,1683,1683,1683,20
|
|
20240625,123300,184317066,1683,1683,1683,1683,20
|
|
20240625,123200,184283406,1683,1683,1683,1683,41
|
|
20240625,123100,184214403,1683,1683,1683,1683,2630
|
|
20240625,123000,179788113,1683,1683,1683,1683,16
|
|
20240625,122900,179761185,1683,1683,1683,1683,0
|
|
20240625,122800,179761185,1683,1683,1683,1683,1
|
|
20240625,122700,179759502,1683,1683,1683,1683,16
|
|
20240625,122600,179732574,1683,1683,1683,1683,83
|
|
20240625,122500,179592885,1683,1683,1683,1683,0
|
|
20240625,122400,179592885,1683,1683,1683,1683,0
|
|
20240625,122300,179592885,1683,1683,1683,1683,0
|
|
20240625,122200,179592885,1683,1683,1683,1683,0
|
|
20240625,122100,179592885,1683,1683,1683,1683,1
|
|
20240625,122000,179591202,1683,1683,1683,1683,1
|
|
20240625,121900,179589519,1680,1680,1680,1680,35
|
|
20240625,121800,179530719,1683,1683,1683,1683,0
|
|
20240625,121700,179530719,1683,1683,1683,1683,518
|
|
20240625,121600,178658925,1682,1682,1682,1682,6
|
|
20240625,121500,178648833,1683,1683,1683,1683,7
|
|
20240625,121400,178637052,1680,1680,1680,1680,500
|
|
20240625,121300,177797052,1683,1680,1683,1680,2456
|
|
20240625,121200,173665002,1683,1683,1683,1683,16
|
|
20240625,121100,173638074,1681,1681,1681,1679,1403
|
|
20240625,121000,171280093,1683,1683,1683,1683,0
|
|
20240625,120900,171280093,1683,1683,1683,1683,0
|
|
20240625,120800,171280093,1683,1683,1683,1683,0
|
|
20240625,120700,171280093,1683,1681,1683,1679,201
|
|
20240625,120600,170942536,1683,1683,1683,1682,138
|
|
20240625,120500,170710418,1680,1680,1680,1680,2
|
|
20240625,120400,170707058,1681,1680,1681,1680,178
|
|
20240625,120300,170408008,1681,1683,1683,1681,337
|
|
20240625,120200,169841497,1682,1682,1682,1682,296
|
|
20240625,120100,169343625,1683,1683,1683,1683,11
|
|
20240625,120000,169325112,1683,1683,1683,1683,0
|
|
20240625,115900,169325112,1683,1683,1683,1683,61
|
|
20240625,115800,169222449,1683,1683,1683,1683,0
|
|
20240625,115700,169222449,1683,1683,1683,1683,0
|
|
20240625,115600,169222449,1683,1683,1683,1683,60
|
|
20240625,115500,169121469,1683,1683,1683,1683,444
|
|
20240625,115400,168374217,1683,1687,1689,1683,13685
|
|
20240625,115300,145337656,1689,1689,1689,1689,300
|
|
20240625,115200,144830956,1689,1689,1689,1689,0
|
|
20240625,115100,144830956,1689,1689,1689,1689,0
|
|
20240625,115000,144830956,1689,1688,1689,1688,501
|
|
20240625,114900,143985267,1689,1689,1689,1689,16
|
|
20240625,114800,143958243,1689,1689,1689,1689,5
|
|
20240625,114700,143949798,1690,1690,1690,1690,0
|
|
20240625,114600,143949798,1690,1690,1690,1690,0
|
|
20240625,114500,143949798,1690,1685,1690,1684,593
|
|
20240625,114400,142950813,1690,1690,1690,1690,0
|
|
20240625,114300,142950813,1690,1689,1690,1689,203
|
|
20240625,114200,142607943,1690,1690,1690,1690,0
|
|
20240625,114100,142607943,1690,1690,1690,1690,10
|
|
20240625,114000,142591043,1690,1689,1690,1689,17
|
|
20240625,113900,142562324,1689,1689,1689,1689,0
|
|
20240625,113800,142562324,1689,1689,1689,1689,8
|
|
20240625,113700,142548812,1689,1690,1690,1683,1538
|
|
20240625,113600,139958932,1690,1689,1690,1688,2022
|
|
20240625,113500,136544782,1689,1689,1689,1689,0
|
|
20240625,113400,136544782,1689,1689,1689,1689,0
|
|
20240625,113300,136544782,1689,1689,1689,1689,11
|
|
20240625,113200,136526203,1689,1689,1689,1689,4
|
|
20240625,113100,136519447,1687,1689,1689,1687,169
|
|
20240625,113000,136234334,1689,1689,1689,1689,27
|
|
20240625,112900,136188731,1689,1688,1689,1688,250
|
|
20240625,112800,135766681,1689,1689,1689,1689,0
|
|
20240625,112700,135766681,1689,1689,1689,1689,1
|
|
20240625,112600,135764992,1688,1688,1688,1688,8
|
|
20240625,112500,135751488,1689,1689,1689,1689,1
|
|
20240625,112400,135749799,1688,1688,1688,1688,0
|
|
20240625,112300,135749799,1688,1688,1688,1688,8
|
|
20240625,112200,135736295,1689,1690,1690,1689,3
|
|
20240625,112100,135731226,1690,1690,1690,1690,1
|
|
20240625,112000,135729536,1687,1687,1687,1687,3
|
|
20240625,111900,135724475,1688,1688,1688,1688,8
|
|
20240625,111800,135710971,1689,1689,1689,1689,13
|
|
20240625,111700,135689014,1690,1690,1690,1690,0
|
|
20240625,111600,135689014,1690,1690,1690,1690,29
|
|
20240625,111500,135640004,1689,1689,1689,1689,3
|
|
20240625,111400,135634937,1690,1690,1690,1690,0
|
|
20240625,111300,135634937,1690,1690,1690,1690,0
|
|
20240625,111200,135634937,1690,1690,1690,1690,0
|
|
20240625,111100,135634937,1690,1690,1690,1690,0
|
|
20240625,111000,135634937,1690,1690,1690,1690,3
|
|
20240625,110900,135629867,1688,1690,1690,1688,108
|
|
20240625,110800,135447363,1690,1689,1690,1689,4
|
|
20240625,110700,135440606,1688,1689,1689,1688,485
|
|
20240625,110600,134621816,1690,1690,1690,1690,2
|
|
20240625,110500,134618436,1690,1689,1690,1689,11
|
|
20240625,110400,134599856,1690,1690,1690,1690,0
|
|
20240625,110300,134599856,1690,1690,1690,1690,12
|
|
20240625,110200,134579576,1691,1691,1691,1691,0
|
|
20240625,110100,134579576,1691,1691,1691,1691,20
|
|
20240625,110000,134545756,1691,1691,1691,1691,0
|
|
20240625,105900,134545756,1691,1691,1691,1691,0
|
|
20240625,105800,134545756,1691,1691,1691,1691,0
|
|
20240625,105700,134545756,1691,1691,1691,1691,0
|
|
20240625,105600,134545756,1691,1691,1691,1691,0
|
|
20240625,105500,134545756,1691,1691,1691,1691,16
|
|
20240625,105400,134518700,1691,1691,1691,1691,19
|
|
20240625,105300,134486571,1691,1691,1691,1691,3
|
|
20240625,105200,134481498,1691,1691,1691,1691,61
|
|
20240625,105100,134378347,1691,1691,1691,1691,0
|
|
20240625,105000,134378347,1691,1690,1691,1689,21
|
|
20240625,104900,134342868,1691,1691,1691,1691,50
|
|
20240625,104800,134258318,1691,1691,1691,1691,0
|
|
20240625,104700,134258318,1691,1691,1691,1691,0
|
|
20240625,104600,134258318,1691,1691,1691,1691,16
|
|
20240625,104500,134231262,1691,1690,1691,1690,3647
|
|
20240625,104400,128067552,1691,1691,1691,1691,0
|
|
20240625,104300,128067552,1691,1691,1691,1691,16
|
|
20240625,104200,128040496,1692,1692,1692,1692,0
|
|
20240625,104100,128040496,1692,1692,1692,1692,0
|
|
20240625,104000,128040496,1692,1692,1692,1692,0
|
|
20240625,103900,128040496,1692,1692,1692,1692,0
|
|
20240625,103800,128040496,1692,1692,1692,1692,7
|
|
20240625,103700,128028652,1692,1691,1692,1691,5874
|
|
20240625,103600,118095444,1691,1691,1691,1691,0
|
|
20240625,103500,118095444,1691,1691,1691,1691,119
|
|
20240625,103400,117894215,1692,1692,1692,1692,50
|
|
20240625,103300,117809615,1692,1692,1692,1692,0
|
|
20240625,103200,117809615,1692,1692,1692,1692,0
|
|
20240625,103100,117809615,1692,1692,1692,1692,16
|
|
20240625,103000,117782543,1692,1692,1692,1692,0
|
|
20240625,102900,117782543,1692,1692,1692,1692,0
|
|
20240625,102800,117782543,1692,1692,1692,1692,0
|
|
20240625,102700,117782543,1692,1692,1692,1692,0
|
|
20240625,102600,117782543,1692,1692,1692,1692,16
|
|
20240625,102500,117755471,1692,1692,1692,1692,16
|
|
20240625,102400,117728399,1692,1691,1692,1691,394
|
|
20240625,102300,117062144,1689,1689,1690,1689,976
|
|
20240625,102200,115413660,1689,1689,1689,1689,64
|
|
20240625,102100,115305564,1689,1688,1689,1688,20
|
|
20240625,102000,115271785,1687,1687,1687,1687,152
|
|
20240625,101900,115015361,1684,1684,1684,1684,2
|
|
20240625,101800,115011993,1683,1684,1684,1683,4392
|
|
20240625,101700,107620249,1687,1687,1687,1687,2
|
|
20240625,101600,107616875,1687,1685,1687,1685,1519
|
|
20240625,101500,105057322,1683,1683,1683,1683,3846
|
|
20240625,101400,98584504,1683,1683,1683,1683,0
|
|
20240625,101300,98584504,1683,1683,1683,1683,0
|
|
20240625,101200,98584504,1683,1682,1683,1682,16
|
|
20240625,101100,98557591,1682,1682,1682,1682,9
|
|
20240625,101000,98542453,1683,1683,1683,1683,130
|
|
20240625,100900,98323663,1683,1683,1683,1683,12
|
|
20240625,100800,98303467,1683,1683,1683,1683,6
|
|
20240625,100700,98293369,1683,1683,1683,1683,6
|
|
20240625,100600,98283271,1683,1683,1683,1683,14
|
|
20240625,100500,98259709,1683,1683,1683,1677,557
|
|
20240625,100400,97325475,1683,1683,1683,1677,2921
|
|
20240625,100300,92422842,1683,1688,1688,1680,11911
|
|
20240625,100200,72394484,1688,1688,1688,1688,24
|
|
20240625,100100,72353972,1688,1688,1688,1684,38
|
|
20240625,100000,72289836,1688,1689,1689,1688,16
|
|
20240625,095900,72262823,1689,1685,1689,1685,605
|
|
20240625,095800,71243390,1689,1689,1689,1689,0
|
|
20240625,095700,71243390,1689,1689,1689,1689,10
|
|
20240625,095600,71226500,1689,1689,1689,1689,13
|
|
20240625,095500,71204543,1684,1685,1685,1684,300
|
|
20240625,095400,70699293,1689,1689,1689,1689,3
|
|
20240625,095300,70694226,1689,1689,1689,1689,12
|
|
20240625,095200,70673958,1689,1689,1689,1689,20
|
|
20240625,095100,70640178,1689,1688,1689,1688,151
|
|
20240625,095000,70385183,1688,1689,1689,1683,4096
|
|
20240625,094900,63490012,1689,1689,1689,1689,18
|
|
20240625,094800,63459610,1689,1690,1690,1689,12
|
|
20240625,094700,63439337,1690,1685,1690,1685,243
|
|
20240625,094600,63029877,1685,1685,1685,1684,117
|
|
20240625,094500,62832738,1685,1685,1685,1684,697
|
|
20240625,094400,61658884,1685,1690,1690,1685,43
|
|
20240625,094300,61586417,1685,1688,1688,1683,6013
|
|
20240625,094200,51459808,1690,1689,1690,1689,2814
|
|
20240625,094100,46706945,1689,1689,1689,1689,1
|
|
20240625,094000,46705256,1690,1690,1690,1690,2
|
|
20240625,093900,46701876,1690,1690,1690,1690,2
|
|
20240625,093800,46698496,1688,1690,1690,1688,3
|
|
20240625,093700,46693428,1690,1690,1690,1690,4
|
|
20240625,093600,46686668,1690,1690,1690,1690,8
|
|
20240625,093500,46673148,1690,1689,1690,1687,349
|
|
20240625,093400,46084152,1690,1690,1690,1690,4
|
|
20240625,093300,46077392,1693,1693,1693,1693,2
|
|
20240625,093200,46074006,1690,1691,1691,1690,17
|
|
20240625,093100,46045268,1693,1693,1693,1693,0
|
|
20240625,093000,46045268,1693,1693,1693,1690,187
|
|
20240625,092900,45728680,1693,1693,1693,1693,84
|
|
20240625,092800,45586468,1693,1693,1693,1693,30
|
|
20240625,092700,45535678,1693,1693,1693,1693,30
|
|
20240625,092600,45484888,1694,1694,1694,1694,2
|
|
20240625,092500,45481500,1695,1695,1695,1695,8
|
|
20240625,092400,45467940,1695,1694,1695,1694,200
|
|
20240625,092300,45128950,1695,1695,1695,1695,0
|
|
20240625,092200,45128950,1695,1695,1695,1695,0
|
|
20240625,092100,45128950,1695,1695,1695,1695,177
|
|
20240625,092000,44828935,1695,1695,1696,1685,10477
|
|
20240625,091900,27155519,1695,1695,1695,1695,509
|
|
20240625,091800,26292764,1696,1696,1696,1696,20
|
|
20240625,091700,26258844,1696,1690,1696,1690,3
|
|
20240625,091600,26253768,1696,1690,1696,1690,3
|
|
20240625,091500,26248686,1690,1690,1696,1690,1210
|
|
20240625,091400,24203560,1696,1696,1696,1696,0
|
|
20240625,091300,24203560,1696,1696,1696,1696,26
|
|
20240625,091200,24159464,1696,1696,1696,1696,20
|
|
20240625,091100,24125544,1696,1696,1696,1696,997
|
|
20240625,091000,22434632,1696,1696,1696,1696,0
|
|
20240625,090900,22434632,1696,1688,1697,1687,10261
|
|
20240625,090800,5124055,1697,1697,1697,1697,10
|
|
20240625,090700,5107085,1697,1697,1697,1697,0
|
|
20240625,090600,5107085,1697,1697,1697,1697,3
|
|
20240625,090500,5101994,1697,1697,1697,1697,9
|
|
20240625,090400,5086721,1699,1699,1699,1699,0
|
|
20240625,090300,5086721,1699,1699,1699,1699,2
|
|
20240625,090200,5083323,1686,1693,1693,1683,2009
|
|
20240625,090100,1698709,1699,1693,1699,1691,54
|
|
20240625,090000,1606978,1690,1688,1690,1688,952
|