596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185300,58277300,1785,1785,1785,1785,369
|
|
20240624,185200,58277300,1785,1785,1785,1785,0
|
|
20240624,185100,58277300,1785,1785,1785,1785,0
|
|
20240624,185000,58277300,1785,1785,1785,1785,0
|
|
20240624,184900,58277300,1785,1785,1785,1785,0
|
|
20240624,184800,58277300,1785,1785,1785,1785,0
|
|
20240624,184700,58277300,1785,1785,1785,1785,0
|
|
20240624,184600,58277300,1785,1785,1785,1785,0
|
|
20240624,184500,58277300,1785,1785,1785,1785,0
|
|
20240624,184400,58277300,1785,1785,1785,1785,0
|
|
20240624,184300,58277300,1785,1785,1785,1785,0
|
|
20240624,184200,58277300,1785,1785,1785,1785,0
|
|
20240624,184100,58277300,1785,1785,1785,1785,0
|
|
20240624,184000,58277300,1785,1785,1785,1785,0
|
|
20240624,183900,58277300,1785,1785,1785,1785,0
|
|
20240624,183800,58277300,1785,1785,1785,1785,0
|
|
20240624,183700,58277300,1785,1785,1785,1785,0
|
|
20240624,183600,58277300,1785,1785,1785,1785,0
|
|
20240624,183500,58277300,1785,1785,1785,1785,0
|
|
20240624,183400,58277300,1785,1785,1785,1785,0
|
|
20240624,183300,58277300,1785,1785,1785,1785,0
|
|
20240624,183200,58277300,1785,1785,1785,1785,0
|
|
20240624,183100,58277300,1785,1785,1785,1785,0
|
|
20240624,183000,58277300,1785,1785,1785,1785,0
|
|
20240624,182900,58277300,1785,1785,1785,1785,0
|
|
20240624,182800,58277300,1785,1785,1785,1785,0
|
|
20240624,182700,58277300,1785,1785,1785,1785,0
|
|
20240624,182600,58277300,1785,1785,1785,1785,0
|
|
20240624,182500,58277300,1785,1785,1785,1785,0
|
|
20240624,182400,58277300,1785,1785,1785,1785,0
|
|
20240624,182300,58277300,1785,1785,1785,1785,369
|
|
20240624,182200,58277300,1785,1785,1785,1785,0
|
|
20240624,182100,58277300,1785,1785,1785,1785,0
|
|
20240624,182000,58277300,1785,1785,1785,1785,0
|
|
20240624,181900,58277300,1785,1785,1785,1785,0
|
|
20240624,181800,58277300,1785,1785,1785,1785,0
|
|
20240624,181700,58277300,1785,1785,1785,1785,0
|
|
20240624,181600,58277300,1785,1785,1785,1785,0
|
|
20240624,181500,58277300,1785,1785,1785,1785,0
|
|
20240624,181400,58277300,1785,1785,1785,1785,0
|
|
20240624,181300,58277300,1785,1785,1785,1785,0
|
|
20240624,181200,58277300,1785,1785,1785,1785,0
|
|
20240624,181100,58277300,1785,1785,1785,1785,0
|
|
20240624,181000,58277300,1785,1785,1785,1785,0
|
|
20240624,180900,58277300,1785,1785,1785,1785,0
|
|
20240624,180800,58277300,1785,1785,1785,1785,0
|
|
20240624,180700,58277300,1785,1785,1785,1785,0
|
|
20240624,180600,58277300,1785,1785,1785,1785,0
|
|
20240624,180500,58277300,1785,1785,1785,1785,0
|
|
20240624,180400,58277300,1785,1785,1785,1785,0
|
|
20240624,180300,58277300,1785,1785,1785,1785,0
|
|
20240624,180200,58277300,1785,1785,1785,1785,0
|
|
20240624,180100,58277300,1785,1785,1785,1785,0
|
|
20240624,180000,58277300,1785,1785,1785,1785,0
|
|
20240624,175900,58277300,1785,1785,1785,1785,0
|
|
20240624,175800,58277300,1785,1785,1785,1785,0
|
|
20240624,175700,58277300,1785,1785,1785,1785,0
|
|
20240624,175600,58277300,1785,1785,1785,1785,0
|
|
20240624,175500,58277300,1785,1785,1785,1785,0
|
|
20240624,175400,58277300,1785,1785,1785,1785,0
|
|
20240624,175300,58277300,1785,1785,1785,1785,369
|
|
20240624,175200,58277300,1785,1785,1785,1785,0
|
|
20240624,175100,58277300,1785,1785,1785,1785,0
|
|
20240624,175000,58277300,1785,1785,1785,1785,0
|
|
20240624,174900,58277300,1785,1785,1785,1785,0
|
|
20240624,174800,58277300,1785,1785,1785,1785,0
|
|
20240624,174700,58277300,1785,1785,1785,1785,0
|
|
20240624,174600,58277300,1785,1785,1785,1785,0
|
|
20240624,174500,58277300,1785,1785,1785,1785,0
|
|
20240624,174400,58277300,1785,1785,1785,1785,0
|
|
20240624,174300,58277300,1785,1785,1785,1785,0
|
|
20240624,174200,58277300,1785,1785,1785,1785,0
|
|
20240624,174100,58277300,1785,1785,1785,1785,0
|
|
20240624,174000,58277300,1785,1785,1785,1785,0
|
|
20240624,173900,58277300,1785,1785,1785,1785,0
|
|
20240624,173800,58277300,1785,1785,1785,1785,0
|
|
20240624,173700,58277300,1785,1785,1785,1785,0
|
|
20240624,173600,58277300,1785,1785,1785,1785,0
|
|
20240624,173500,58277300,1785,1785,1785,1785,0
|
|
20240624,173400,58277300,1785,1785,1785,1785,0
|
|
20240624,173300,58277300,1785,1785,1785,1785,0
|
|
20240624,173200,58277300,1785,1785,1785,1785,0
|
|
20240624,173100,58277300,1785,1785,1785,1785,0
|
|
20240624,173000,58277300,1785,1785,1785,1785,0
|
|
20240624,172900,58277300,1785,1785,1785,1785,0
|
|
20240624,172800,58277300,1785,1785,1785,1785,0
|
|
20240624,172700,58277300,1785,1785,1785,1785,0
|
|
20240624,172600,58277300,1785,1785,1785,1785,0
|
|
20240624,172500,58277300,1785,1785,1785,1785,0
|
|
20240624,172400,58277300,1785,1785,1785,1785,0
|
|
20240624,172300,58277300,1785,1785,1785,1785,369
|
|
20240624,172200,58277300,1785,1785,1785,1785,0
|
|
20240624,172100,58277300,1785,1785,1785,1785,0
|
|
20240624,172000,58277300,1785,1785,1785,1785,0
|
|
20240624,171900,58277300,1785,1785,1785,1785,0
|
|
20240624,171800,58277300,1785,1785,1785,1785,0
|
|
20240624,171700,58277300,1785,1785,1785,1785,0
|
|
20240624,171600,58277300,1785,1785,1785,1785,0
|
|
20240624,171500,58277300,1785,1785,1785,1785,0
|
|
20240624,171400,58277300,1785,1785,1785,1785,0
|
|
20240624,171300,58277300,1785,1785,1785,1785,0
|
|
20240624,171200,58277300,1785,1785,1785,1785,0
|
|
20240624,171100,58277300,1785,1785,1785,1785,0
|
|
20240624,171000,58277300,1785,1785,1785,1785,0
|
|
20240624,170900,58277300,1785,1785,1785,1785,0
|
|
20240624,170800,58277300,1785,1785,1785,1785,0
|
|
20240624,170700,58277300,1785,1785,1785,1785,0
|
|
20240624,170600,58277300,1785,1785,1785,1785,0
|
|
20240624,170500,58277300,1785,1785,1785,1785,0
|
|
20240624,170400,58277300,1785,1785,1785,1785,0
|
|
20240624,170300,58277300,1785,1785,1785,1785,0
|
|
20240624,170200,58277300,1785,1785,1785,1785,0
|
|
20240624,170100,58277300,1785,1785,1785,1785,0
|
|
20240624,170000,58277300,1785,1785,1785,1785,0
|
|
20240624,165900,58277300,1785,1785,1785,1785,0
|
|
20240624,165800,58277300,1785,1785,1785,1785,0
|
|
20240624,165700,58277300,1785,1785,1785,1785,0
|
|
20240624,165600,58277300,1785,1785,1785,1785,0
|
|
20240624,165500,58277300,1785,1785,1785,1785,0
|
|
20240624,165400,58277300,1785,1785,1785,1785,0
|
|
20240624,165300,58277300,1785,1785,1785,1785,369
|
|
20240624,165200,58277300,1785,1785,1785,1785,0
|
|
20240624,165100,58277300,1785,1785,1785,1785,0
|
|
20240624,165000,58277300,1785,1785,1785,1785,0
|
|
20240624,164900,58277300,1785,1785,1785,1785,0
|
|
20240624,164800,58277300,1785,1785,1785,1785,0
|
|
20240624,164700,58277300,1785,1785,1785,1785,0
|
|
20240624,164600,58277300,1785,1785,1785,1785,0
|
|
20240624,164500,58277300,1785,1785,1785,1785,0
|
|
20240624,164400,58277300,1785,1785,1785,1785,0
|
|
20240624,164300,58277300,1785,1785,1785,1785,0
|
|
20240624,164200,58277300,1785,1785,1785,1785,0
|
|
20240624,164100,58277300,1785,1785,1785,1785,0
|
|
20240624,164000,58277300,1785,1785,1785,1785,0
|
|
20240624,163900,58277300,1785,1785,1785,1785,0
|
|
20240624,163800,58277300,1785,1785,1785,1785,0
|
|
20240624,163700,58277300,1785,1785,1785,1785,0
|
|
20240624,163600,58277300,1785,1785,1785,1785,0
|
|
20240624,163500,58277300,1785,1785,1785,1785,0
|
|
20240624,163400,58277300,1785,1785,1785,1785,0
|
|
20240624,163300,58277300,1785,1785,1785,1785,0
|
|
20240624,163200,58277300,1785,1785,1785,1785,0
|
|
20240624,163100,58277300,1785,1785,1785,1785,0
|
|
20240624,163000,58277300,1785,1785,1785,1785,0
|
|
20240624,162900,58277300,1785,1785,1785,1785,0
|
|
20240624,162800,58277300,1785,1785,1785,1785,0
|
|
20240624,162700,58277300,1785,1785,1785,1785,0
|
|
20240624,162600,58277300,1785,1785,1785,1785,0
|
|
20240624,162500,58277300,1785,1785,1785,1785,0
|
|
20240624,162400,58277300,1785,1785,1785,1785,0
|
|
20240624,162300,58277300,1785,1785,1785,1785,369
|
|
20240624,162200,58277300,1785,1785,1785,1785,0
|
|
20240624,162100,58277300,1785,1785,1785,1785,0
|
|
20240624,162000,58277300,1785,1785,1785,1785,0
|
|
20240624,161900,58277300,1785,1785,1785,1785,0
|
|
20240624,161800,58277300,1785,1785,1785,1785,0
|
|
20240624,161700,58277300,1785,1785,1785,1785,0
|
|
20240624,161600,58277300,1785,1785,1785,1785,0
|
|
20240624,161500,58277300,1785,1785,1785,1785,0
|
|
20240624,161400,58277300,1785,1785,1785,1785,0
|
|
20240624,161300,58277300,1785,1785,1785,1785,0
|
|
20240624,161200,58277300,1785,1785,1785,1785,0
|
|
20240624,161100,58277300,1785,1785,1785,1785,0
|
|
20240624,161000,58277300,1785,1785,1785,1785,0
|
|
20240624,160900,58277300,1785,1785,1785,1785,0
|
|
20240624,160800,58277300,1785,1785,1785,1785,0
|
|
20240624,160700,58277300,1785,1785,1785,1785,0
|
|
20240624,160600,58277300,1785,1785,1785,1785,0
|
|
20240624,160500,58277300,1785,1785,1785,1785,0
|
|
20240624,160400,58277300,1785,1785,1785,1785,0
|
|
20240624,160300,58277300,1785,1785,1785,1785,0
|
|
20240624,160200,58277300,1785,1785,1785,1785,0
|
|
20240624,160100,58277300,1785,1785,1785,1785,0
|
|
20240624,160000,58277300,1785,1785,1785,1785,0
|
|
20240624,155900,58277300,1785,1785,1785,1785,0
|
|
20240624,155800,58277300,1785,1785,1785,1785,0
|
|
20240624,155700,58277300,1785,1785,1785,1785,0
|
|
20240624,155600,58277300,1785,1785,1785,1785,0
|
|
20240624,155500,58277300,1785,1785,1785,1785,0
|
|
20240624,155400,58277300,1785,1785,1785,1785,0
|
|
20240624,155300,58277300,1785,1785,1785,1785,369
|
|
20240624,155200,58277300,1785,1785,1785,1785,0
|
|
20240624,155100,58277300,1785,1785,1785,1785,0
|
|
20240624,155000,58277300,1785,1785,1785,1785,0
|
|
20240624,154900,58277300,1785,1785,1785,1785,0
|
|
20240624,154800,58277300,1785,1785,1785,1785,0
|
|
20240624,154700,58277300,1785,1785,1785,1785,0
|
|
20240624,154600,58277300,1785,1785,1785,1785,0
|
|
20240624,154500,58277300,1785,1785,1785,1785,0
|
|
20240624,154400,58277300,1785,1785,1785,1785,0
|
|
20240624,154300,58277300,1785,1785,1785,1785,0
|
|
20240624,154200,58277300,1785,1785,1785,1785,0
|
|
20240624,154100,58277300,1785,1785,1785,1785,0
|
|
20240624,154000,58277300,1785,1785,1785,1785,0
|
|
20240624,153900,58277300,1785,1785,1785,1785,0
|
|
20240624,153800,58277300,1785,1785,1785,1785,0
|
|
20240624,153700,58277300,1785,1785,1785,1785,0
|
|
20240624,153600,58277300,1785,1785,1785,1785,0
|
|
20240624,153500,58277300,1785,1785,1785,1785,0
|
|
20240624,153400,58277300,1785,1785,1785,1785,0
|
|
20240624,153300,58277300,1785,1785,1785,1785,0
|
|
20240624,153200,58277300,1785,1785,1785,1785,0
|
|
20240624,153100,58277300,1785,1785,1785,1785,0
|
|
20240624,153000,58277300,1785,1785,1785,1785,369
|
|
20240624,152900,57618635,1785,1785,1785,1785,0
|
|
20240624,152800,57618635,1785,1785,1785,1785,0
|
|
20240624,152700,57618635,1785,1785,1785,1785,0
|
|
20240624,152600,57618635,1785,1785,1785,1785,0
|
|
20240624,152500,57618635,1785,1785,1785,1785,0
|
|
20240624,152400,57618635,1785,1785,1785,1785,0
|
|
20240624,152300,57618635,1785,1785,1785,1785,0
|
|
20240624,152200,57618635,1785,1785,1785,1785,0
|
|
20240624,152100,57618635,1785,1785,1785,1785,0
|
|
20240624,152000,57618635,1785,1785,1785,1785,0
|
|
20240624,151900,57618635,1785,1785,1785,1785,0
|
|
20240624,151800,57618635,1785,1785,1785,1785,0
|
|
20240624,151700,57618635,1785,1785,1785,1785,2
|
|
20240624,151600,57615065,1781,1783,1783,1781,1500
|
|
20240624,151500,54942188,1784,1784,1784,1784,444
|
|
20240624,151400,54150092,1784,1784,1784,1784,0
|
|
20240624,151300,54150092,1784,1784,1784,1784,1
|
|
20240624,151200,54148308,1785,1785,1785,1785,0
|
|
20240624,151100,54148308,1785,1784,1785,1784,409
|
|
20240624,151000,53418303,1785,1785,1785,1784,2090
|
|
20240624,150900,49687670,1786,1786,1786,1786,37
|
|
20240624,150800,49621588,1787,1787,1787,1787,0
|
|
20240624,150700,49621588,1787,1787,1787,1787,36
|
|
20240624,150600,49557256,1787,1787,1787,1787,0
|
|
20240624,150500,49557256,1787,1787,1787,1787,5
|
|
20240624,150400,49548321,1787,1787,1787,1787,0
|
|
20240624,150300,49548321,1787,1787,1787,1787,0
|
|
20240624,150200,49548321,1787,1787,1787,1787,0
|
|
20240624,150100,49548321,1787,1787,1787,1787,10
|
|
20240624,150000,49530451,1787,1787,1787,1787,0
|
|
20240624,145900,49530451,1787,1787,1787,1787,0
|
|
20240624,145800,49530451,1787,1787,1787,1787,0
|
|
20240624,145700,49530451,1787,1787,1787,1787,0
|
|
20240624,145600,49530451,1787,1787,1787,1787,0
|
|
20240624,145500,49530451,1787,1787,1787,1787,0
|
|
20240624,145400,49530451,1787,1787,1787,1787,0
|
|
20240624,145300,49530451,1787,1787,1787,1787,1
|
|
20240624,145200,49528664,1787,1787,1787,1787,0
|
|
20240624,145100,49528664,1787,1787,1787,1787,5
|
|
20240624,145000,49519729,1786,1786,1786,1786,0
|
|
20240624,144900,49519729,1786,1786,1786,1786,1
|
|
20240624,144800,49517943,1787,1787,1787,1787,50
|
|
20240624,144700,49428593,1787,1787,1787,1787,0
|
|
20240624,144600,49428593,1787,1787,1787,1787,0
|
|
20240624,144500,49428593,1787,1787,1787,1787,0
|
|
20240624,144400,49428593,1787,1787,1787,1787,0
|
|
20240624,144300,49428593,1787,1787,1787,1787,0
|
|
20240624,144200,49428593,1787,1787,1787,1787,1
|
|
20240624,144100,49426806,1786,1786,1786,1786,50
|
|
20240624,144000,49337506,1786,1786,1786,1786,0
|
|
20240624,143900,49337506,1786,1786,1786,1786,349
|
|
20240624,143800,48714192,1786,1786,1786,1786,0
|
|
20240624,143700,48714192,1786,1786,1786,1786,0
|
|
20240624,143600,48714192,1786,1786,1786,1786,0
|
|
20240624,143500,48714192,1786,1786,1786,1786,0
|
|
20240624,143400,48714192,1786,1786,1786,1786,5
|
|
20240624,143300,48705262,1786,1786,1786,1786,0
|
|
20240624,143200,48705262,1786,1786,1786,1786,25
|
|
20240624,143100,48660612,1786,1786,1786,1786,0
|
|
20240624,143000,48660612,1786,1786,1786,1786,10
|
|
20240624,142900,48642752,1786,1786,1786,1786,0
|
|
20240624,142800,48642752,1786,1786,1786,1786,0
|
|
20240624,142700,48642752,1786,1786,1786,1786,0
|
|
20240624,142600,48642752,1786,1786,1786,1786,0
|
|
20240624,142500,48642752,1786,1786,1786,1786,0
|
|
20240624,142400,48642752,1786,1786,1786,1786,0
|
|
20240624,142300,48642752,1786,1786,1786,1786,5
|
|
20240624,142200,48633822,1786,1786,1786,1786,0
|
|
20240624,142100,48633822,1786,1786,1786,1786,626
|
|
20240624,142000,47515786,1786,1786,1786,1786,0
|
|
20240624,141900,47515786,1786,1786,1786,1786,1
|
|
20240624,141800,47514000,1784,1784,1784,1784,0
|
|
20240624,141700,47514000,1784,1784,1784,1784,0
|
|
20240624,141600,47514000,1784,1784,1784,1784,0
|
|
20240624,141500,47514000,1784,1784,1784,1784,0
|
|
20240624,141400,47514000,1784,1784,1784,1784,0
|
|
20240624,141300,47514000,1784,1784,1784,1784,0
|
|
20240624,141200,47514000,1784,1784,1784,1784,0
|
|
20240624,141100,47514000,1784,1784,1784,1784,0
|
|
20240624,141000,47514000,1784,1784,1784,1784,43
|
|
20240624,140900,47437288,1784,1786,1786,1784,325
|
|
20240624,140800,46857075,1786,1786,1786,1786,12
|
|
20240624,140700,46835643,1786,1786,1786,1786,2
|
|
20240624,140600,46832071,1785,1785,1785,1785,2500
|
|
20240624,140500,42369571,1786,1786,1786,1786,1
|
|
20240624,140400,42367785,1786,1786,1786,1786,0
|
|
20240624,140300,42367785,1786,1786,1786,1786,789
|
|
20240624,140200,40958631,1786,1786,1786,1786,10
|
|
20240624,140100,40940771,1786,1786,1786,1786,75
|
|
20240624,140000,40806821,1786,1787,1787,1786,543
|
|
20240624,135900,39837009,1788,1788,1788,1788,0
|
|
20240624,135800,39837009,1788,1788,1788,1788,1
|
|
20240624,135700,39835221,1786,1786,1786,1786,6
|
|
20240624,135600,39824505,1787,1787,1787,1787,0
|
|
20240624,135500,39824505,1787,1787,1787,1787,0
|
|
20240624,135400,39824505,1787,1787,1787,1787,0
|
|
20240624,135300,39824505,1787,1787,1787,1787,121
|
|
20240624,135200,39608278,1786,1786,1786,1786,219
|
|
20240624,135100,39217144,1786,1786,1786,1786,0
|
|
20240624,135000,39217144,1786,1786,1786,1786,43
|
|
20240624,134900,39140346,1787,1787,1787,1787,0
|
|
20240624,134800,39140346,1787,1787,1787,1787,0
|
|
20240624,134700,39140346,1787,1787,1787,1787,4
|
|
20240624,134600,39133198,1787,1787,1787,1787,2
|
|
20240624,134500,39129624,1787,1787,1787,1787,0
|
|
20240624,134400,39129624,1787,1787,1787,1787,0
|
|
20240624,134300,39129624,1787,1787,1787,1787,354
|
|
20240624,134200,38497026,1787,1787,1787,1787,218
|
|
20240624,134100,38107460,1787,1787,1787,1787,1
|
|
20240624,134000,38105673,1787,1786,1787,1786,44
|
|
20240624,133900,38027088,1787,1787,1787,1787,0
|
|
20240624,133800,38027088,1787,1787,1787,1787,35
|
|
20240624,133700,37964543,1787,1787,1787,1787,0
|
|
20240624,133600,37964543,1787,1787,1787,1787,40
|
|
20240624,133500,37893063,1787,1787,1787,1787,0
|
|
20240624,133400,37893063,1787,1787,1787,1787,67
|
|
20240624,133300,37773334,1787,1787,1787,1787,0
|
|
20240624,133200,37773334,1787,1787,1787,1787,0
|
|
20240624,133100,37773334,1787,1786,1787,1786,78
|
|
20240624,133000,37633967,1786,1786,1786,1786,43
|
|
20240624,132900,37557169,1787,1787,1787,1787,58
|
|
20240624,132800,37453523,1787,1787,1787,1787,0
|
|
20240624,132700,37453523,1787,1787,1787,1787,0
|
|
20240624,132600,37453523,1787,1787,1787,1787,0
|
|
20240624,132500,37453523,1787,1787,1787,1787,30
|
|
20240624,132400,37399913,1787,1787,1787,1787,10
|
|
20240624,132300,37382043,1788,1788,1788,1788,0
|
|
20240624,132200,37382043,1788,1788,1788,1786,1122
|
|
20240624,132100,35377029,1789,1789,1789,1789,125
|
|
20240624,132000,35153404,1789,1789,1789,1789,43
|
|
20240624,131900,35076477,1790,1790,1790,1790,2
|
|
20240624,131800,35072897,1789,1789,1789,1789,0
|
|
20240624,131700,35072897,1789,1789,1789,1789,0
|
|
20240624,131600,35072897,1789,1789,1789,1789,144
|
|
20240624,131500,34815281,1790,1790,1790,1790,0
|
|
20240624,131400,34815281,1790,1790,1790,1790,12
|
|
20240624,131300,34793801,1790,1790,1790,1790,0
|
|
20240624,131200,34793801,1790,1790,1790,1790,5
|
|
20240624,131100,34784851,1790,1790,1790,1790,204
|
|
20240624,131000,34419691,1790,1791,1791,1790,90
|
|
20240624,130900,34258544,1791,1791,1791,1791,0
|
|
20240624,130800,34258544,1791,1791,1791,1791,1083
|
|
20240624,130700,32318891,1791,1794,1794,1790,1824
|
|
20240624,130600,29050060,1796,1796,1796,1796,89
|
|
20240624,130500,28890216,1795,1797,1797,1795,1074
|
|
20240624,130400,26961850,1798,1798,1798,1798,145
|
|
20240624,130300,26701140,1798,1798,1798,1798,0
|
|
20240624,130200,26701140,1798,1798,1798,1798,0
|
|
20240624,130100,26701140,1798,1798,1798,1798,0
|
|
20240624,130000,26701140,1798,1799,1799,1798,243
|
|
20240624,125900,26263984,1799,1799,1799,1799,0
|
|
20240624,125800,26263984,1799,1799,1799,1799,0
|
|
20240624,125700,26263984,1799,1799,1799,1799,0
|
|
20240624,125600,26263984,1799,1799,1799,1799,0
|
|
20240624,125500,26263984,1799,1799,1799,1799,0
|
|
20240624,125400,26263984,1799,1799,1799,1799,13
|
|
20240624,125300,26240597,1799,1799,1799,1799,0
|
|
20240624,125200,26240597,1799,1799,1799,1799,0
|
|
20240624,125100,26240597,1799,1799,1799,1799,0
|
|
20240624,125000,26240597,1799,1799,1799,1799,43
|
|
20240624,124900,26163240,1799,1799,1799,1799,0
|
|
20240624,124800,26163240,1799,1799,1799,1799,0
|
|
20240624,124700,26163240,1799,1799,1799,1799,0
|
|
20240624,124600,26163240,1799,1799,1799,1799,0
|
|
20240624,124500,26163240,1799,1799,1799,1799,0
|
|
20240624,124400,26163240,1799,1799,1799,1799,0
|
|
20240624,124300,26163240,1799,1799,1799,1799,0
|
|
20240624,124200,26163240,1799,1799,1799,1799,0
|
|
20240624,124100,26163240,1799,1799,1799,1799,0
|
|
20240624,124000,26163240,1799,1800,1800,1799,1289
|
|
20240624,123900,23843995,1801,1801,1801,1801,0
|
|
20240624,123800,23843995,1801,1801,1801,1801,0
|
|
20240624,123700,23843995,1801,1801,1801,1801,0
|
|
20240624,123600,23843995,1801,1801,1801,1801,0
|
|
20240624,123500,23843995,1801,1801,1801,1801,0
|
|
20240624,123400,23843995,1801,1801,1801,1801,0
|
|
20240624,123300,23843995,1801,1801,1801,1801,0
|
|
20240624,123200,23843995,1801,1801,1801,1801,0
|
|
20240624,123100,23843995,1801,1803,1803,1801,295
|
|
20240624,123000,23312502,1803,1803,1803,1803,43
|
|
20240624,122900,23234973,1805,1805,1805,1805,0
|
|
20240624,122800,23234973,1805,1805,1805,1805,5
|
|
20240624,122700,23225948,1805,1805,1805,1805,0
|
|
20240624,122600,23225948,1805,1805,1805,1805,0
|
|
20240624,122500,23225948,1805,1805,1805,1805,0
|
|
20240624,122400,23225948,1805,1805,1805,1805,0
|
|
20240624,122300,23225948,1805,1805,1805,1805,0
|
|
20240624,122200,23225948,1805,1805,1805,1805,0
|
|
20240624,122100,23225948,1805,1805,1805,1805,1
|
|
20240624,122000,23224143,1803,1803,1803,1803,43
|
|
20240624,121900,23146614,1803,1804,1804,1803,200
|
|
20240624,121800,22786013,1803,1803,1803,1803,0
|
|
20240624,121700,22786013,1803,1803,1803,1803,0
|
|
20240624,121600,22786013,1803,1803,1803,1803,0
|
|
20240624,121500,22786013,1803,1803,1803,1803,0
|
|
20240624,121400,22786013,1803,1803,1803,1803,0
|
|
20240624,121300,22786013,1803,1803,1803,1803,1
|
|
20240624,121200,22784210,1802,1802,1802,1802,0
|
|
20240624,121100,22784210,1802,1802,1802,1802,0
|
|
20240624,121000,22784210,1802,1804,1804,1802,44
|
|
20240624,120900,22704918,1805,1805,1805,1805,0
|
|
20240624,120800,22704918,1805,1805,1805,1805,1
|
|
20240624,120700,22703113,1802,1802,1802,1802,0
|
|
20240624,120600,22703113,1802,1802,1802,1802,0
|
|
20240624,120500,22703113,1802,1802,1802,1802,0
|
|
20240624,120400,22703113,1802,1802,1802,1802,0
|
|
20240624,120300,22703113,1802,1802,1802,1802,0
|
|
20240624,120200,22703113,1802,1802,1802,1802,0
|
|
20240624,120100,22703113,1802,1802,1802,1802,0
|
|
20240624,120000,22703113,1802,1802,1802,1802,44
|
|
20240624,115900,22623825,1805,1805,1805,1805,1
|
|
20240624,115800,22622020,1803,1803,1803,1803,0
|
|
20240624,115700,22622020,1803,1803,1803,1803,0
|
|
20240624,115600,22622020,1803,1803,1803,1803,0
|
|
20240624,115500,22622020,1803,1803,1803,1803,0
|
|
20240624,115400,22622020,1803,1805,1805,1803,33
|
|
20240624,115300,22562479,1805,1805,1805,1805,0
|
|
20240624,115200,22562479,1805,1805,1805,1805,0
|
|
20240624,115100,22562479,1805,1805,1805,1805,1
|
|
20240624,115000,22560674,1805,1811,1811,1805,1033
|
|
20240624,114900,20695959,1810,1810,1810,1810,0
|
|
20240624,114800,20695959,1810,1810,1810,1810,0
|
|
20240624,114700,20695959,1810,1810,1810,1810,0
|
|
20240624,114600,20695959,1810,1810,1810,1810,1
|
|
20240624,114500,20694149,1802,1802,1802,1802,0
|
|
20240624,114400,20694149,1802,1802,1802,1802,0
|
|
20240624,114300,20694149,1802,1802,1802,1802,0
|
|
20240624,114200,20694149,1802,1803,1803,1802,2
|
|
20240624,114100,20690544,1801,1801,1801,1801,0
|
|
20240624,114000,20690544,1801,1801,1801,1801,44
|
|
20240624,113900,20611300,1811,1811,1811,1811,0
|
|
20240624,113800,20611300,1811,1811,1811,1811,0
|
|
20240624,113700,20611300,1811,1811,1811,1811,1
|
|
20240624,113600,20609489,1799,1799,1799,1799,0
|
|
20240624,113500,20609489,1799,1799,1799,1799,0
|
|
20240624,113400,20609489,1799,1799,1799,1799,0
|
|
20240624,113300,20609489,1799,1799,1799,1799,0
|
|
20240624,113200,20609489,1799,1799,1799,1799,0
|
|
20240624,113100,20609489,1799,1799,1799,1799,0
|
|
20240624,113000,20609489,1799,1800,1800,1799,44
|
|
20240624,112900,20530328,1800,1800,1800,1800,0
|
|
20240624,112800,20530328,1800,1800,1800,1800,520
|
|
20240624,112700,19594328,1800,1804,1804,1800,2502
|
|
20240624,112600,15084309,1805,1805,1805,1805,67
|
|
20240624,112500,14963374,1804,1804,1804,1804,0
|
|
20240624,112400,14963374,1804,1804,1804,1804,0
|
|
20240624,112300,14963374,1804,1804,1804,1804,0
|
|
20240624,112200,14963374,1804,1804,1804,1804,0
|
|
20240624,112100,14963374,1804,1804,1804,1804,0
|
|
20240624,112000,14963374,1804,1811,1811,1804,623
|
|
20240624,111900,13839381,1812,1812,1812,1812,0
|
|
20240624,111800,13839381,1812,1812,1812,1812,0
|
|
20240624,111700,13839381,1812,1812,1812,1812,0
|
|
20240624,111600,13839381,1812,1812,1812,1812,0
|
|
20240624,111500,13839381,1812,1812,1812,1812,1
|
|
20240624,111400,13837569,1812,1812,1812,1812,2
|
|
20240624,111300,13833945,1807,1807,1807,1807,0
|
|
20240624,111200,13833945,1807,1807,1807,1807,0
|
|
20240624,111100,13833945,1807,1807,1807,1807,0
|
|
20240624,111000,13833945,1807,1811,1811,1807,44
|
|
20240624,110900,13754359,1811,1811,1811,1811,0
|
|
20240624,110800,13754359,1811,1811,1811,1811,0
|
|
20240624,110700,13754359,1811,1811,1811,1811,0
|
|
20240624,110600,13754359,1811,1811,1811,1811,15
|
|
20240624,110500,13727194,1812,1812,1812,1812,0
|
|
20240624,110400,13727194,1812,1812,1812,1812,0
|
|
20240624,110300,13727194,1812,1812,1812,1812,1
|
|
20240624,110200,13725382,1812,1812,1812,1812,5
|
|
20240624,110100,13716322,1813,1813,1813,1813,1
|
|
20240624,110000,13714509,1808,1812,1812,1808,44
|
|
20240624,105900,13634900,1813,1813,1813,1813,5
|
|
20240624,105800,13625835,1813,1813,1813,1813,0
|
|
20240624,105700,13625835,1813,1813,1813,1813,6
|
|
20240624,105600,13614957,1813,1813,1813,1813,0
|
|
20240624,105500,13614957,1813,1813,1813,1813,14
|
|
20240624,105400,13589575,1807,1807,1807,1807,0
|
|
20240624,105300,13589575,1807,1807,1807,1807,0
|
|
20240624,105200,13589575,1807,1807,1807,1807,0
|
|
20240624,105100,13589575,1807,1807,1807,1807,0
|
|
20240624,105000,13589575,1807,1812,1812,1807,44
|
|
20240624,104900,13509977,1813,1813,1813,1813,0
|
|
20240624,104800,13509977,1813,1813,1813,1813,1
|
|
20240624,104700,13508164,1813,1804,1813,1804,1001
|
|
20240624,104600,11702351,1804,1804,1804,1804,0
|
|
20240624,104500,11702351,1804,1804,1804,1804,0
|
|
20240624,104400,11702351,1804,1804,1804,1804,0
|
|
20240624,104300,11702351,1804,1804,1804,1804,0
|
|
20240624,104200,11702351,1804,1805,1805,1804,600
|
|
20240624,104100,10619799,1805,1805,1805,1805,47
|
|
20240624,104000,10534964,1805,1805,1805,1805,394
|
|
20240624,103900,9823794,1806,1810,1810,1806,481
|
|
20240624,103800,8954837,1810,1810,1810,1810,100
|
|
20240624,103700,8773837,1810,1810,1810,1810,2
|
|
20240624,103600,8770217,1810,1810,1810,1810,0
|
|
20240624,103500,8770217,1810,1810,1810,1810,36
|
|
20240624,103400,8705057,1811,1812,1812,1811,7
|
|
20240624,103300,8692379,1812,1812,1812,1812,0
|
|
20240624,103200,8692379,1812,1812,1812,1812,1
|
|
20240624,103100,8690567,1810,1810,1812,1810,37
|
|
20240624,103000,8623594,1810,1812,1812,1810,44
|
|
20240624,102900,8543891,1811,1811,1811,1811,0
|
|
20240624,102800,8543891,1811,1811,1811,1811,0
|
|
20240624,102700,8543891,1811,1811,1811,1811,0
|
|
20240624,102600,8543891,1811,1811,1811,1811,0
|
|
20240624,102500,8543891,1811,1811,1811,1811,0
|
|
20240624,102400,8543891,1811,1811,1811,1811,0
|
|
20240624,102300,8543891,1811,1811,1811,1811,0
|
|
20240624,102200,8543891,1811,1811,1811,1811,12
|
|
20240624,102100,8522159,1812,1813,1813,1812,29
|
|
20240624,102000,8469590,1814,1814,1814,1814,0
|
|
20240624,101900,8469590,1814,1814,1814,1814,0
|
|
20240624,101800,8469590,1814,1814,1814,1814,0
|
|
20240624,101700,8469590,1814,1814,1814,1814,19
|
|
20240624,101600,8435124,1814,1814,1814,1814,1
|
|
20240624,101500,8433310,1814,1814,1814,1814,0
|
|
20240624,101400,8433310,1814,1814,1814,1814,0
|
|
20240624,101300,8433310,1814,1814,1814,1814,1
|
|
20240624,101200,8431496,1812,1812,1812,1812,0
|
|
20240624,101100,8431496,1812,1812,1812,1812,0
|
|
20240624,101000,8431496,1812,1812,1812,1812,5
|
|
20240624,100900,8422436,1813,1813,1813,1813,1
|
|
20240624,100800,8420623,1806,1806,1806,1806,0
|
|
20240624,100700,8420623,1806,1811,1811,1806,572
|
|
20240624,100600,7386738,1810,1810,1810,1810,0
|
|
20240624,100500,7386738,1810,1810,1810,1810,0
|
|
20240624,100400,7386738,1810,1810,1810,1810,0
|
|
20240624,100300,7386738,1810,1810,1810,1810,0
|
|
20240624,100200,7386738,1810,1810,1810,1810,0
|
|
20240624,100100,7386738,1810,1810,1810,1810,300
|
|
20240624,100000,6843738,1811,1813,1813,1811,30
|
|
20240624,095900,6789400,1814,1814,1814,1814,0
|
|
20240624,095800,6789400,1814,1814,1814,1814,0
|
|
20240624,095700,6789400,1814,1814,1814,1814,71
|
|
20240624,095600,6660606,1814,1814,1814,1814,11
|
|
20240624,095500,6640652,1814,1814,1814,1814,11
|
|
20240624,095400,6620698,1810,1813,1813,1810,676
|
|
20240624,095300,5396998,1812,1812,1812,1812,0
|
|
20240624,095200,5396998,1812,1812,1812,1812,2
|
|
20240624,095100,5393374,1812,1812,1812,1812,0
|
|
20240624,095000,5393374,1812,1812,1812,1812,0
|
|
20240624,094900,5393374,1812,1812,1812,1812,1
|
|
20240624,094800,5391562,1813,1813,1813,1813,1
|
|
20240624,094700,5389749,1812,1813,1813,1812,3
|
|
20240624,094600,5384312,1813,1815,1815,1813,17
|
|
20240624,094500,5353470,1815,1815,1815,1815,1
|
|
20240624,094400,5351655,1816,1816,1816,1816,1
|
|
20240624,094300,5349839,1815,1815,1815,1815,1
|
|
20240624,094200,5348024,1815,1815,1815,1815,1
|
|
20240624,094100,5346209,1815,1815,1815,1815,0
|
|
20240624,094000,5346209,1815,1815,1815,1815,0
|
|
20240624,093900,5346209,1815,1815,1815,1815,17
|
|
20240624,093800,5315354,1816,1817,1817,1816,143
|
|
20240624,093700,5055652,1817,1817,1817,1817,41
|
|
20240624,093600,4981155,1818,1818,1818,1818,0
|
|
20240624,093500,4981155,1818,1819,1819,1818,140
|
|
20240624,093400,4726535,1819,1819,1819,1819,0
|
|
20240624,093300,4726535,1819,1820,1820,1819,100
|
|
20240624,093200,4544595,1823,1821,1823,1821,91
|
|
20240624,093100,4378868,1821,1821,1821,1821,0
|
|
20240624,093000,4378868,1821,1822,1822,1821,50
|
|
20240624,092900,4287807,1823,1823,1823,1823,51
|
|
20240624,092800,4194834,1824,1824,1824,1824,0
|
|
20240624,092700,4194834,1824,1824,1824,1824,0
|
|
20240624,092600,4194834,1824,1824,1824,1824,0
|
|
20240624,092500,4194834,1824,1824,1824,1824,12
|
|
20240624,092400,4172946,1825,1825,1825,1825,0
|
|
20240624,092300,4172946,1825,1825,1825,1825,0
|
|
20240624,092200,4172946,1825,1825,1825,1825,41
|
|
20240624,092100,4098121,1826,1826,1826,1826,11
|
|
20240624,092000,4078035,1827,1830,1830,1827,101
|
|
20240624,091900,3893439,1831,1831,1831,1831,382
|
|
20240624,091800,3193997,1831,1831,1831,1831,0
|
|
20240624,091700,3193997,1831,1831,1831,1831,0
|
|
20240624,091600,3193997,1831,1831,1831,1831,0
|
|
20240624,091500,3193997,1831,1831,1831,1831,395
|
|
20240624,091400,2470752,1831,1831,1831,1831,0
|
|
20240624,091300,2470752,1831,1831,1831,1831,1
|
|
20240624,091200,2468921,1829,1830,1830,1829,41
|
|
20240624,091100,2393931,1831,1831,1831,1831,0
|
|
20240624,091000,2393931,1831,1831,1831,1831,0
|
|
20240624,090900,2393931,1831,1831,1831,1829,24
|
|
20240624,090800,2350019,1831,1833,1833,1831,53
|
|
20240624,090700,2252943,1833,1834,1834,1833,21
|
|
20240624,090600,2214447,1834,1834,1834,1834,1
|
|
20240624,090500,2212613,1830,1834,1834,1830,44
|
|
20240624,090400,2132024,1834,1834,1834,1834,2
|
|
20240624,090300,2128356,1824,1824,1824,1824,0
|
|
20240624,090200,2128356,1824,1825,1825,1824,2
|
|
20240624,090100,2124707,1823,1824,1834,1823,914
|
|
20240624,090000,451603,1821,1821,1821,1821,247
|