618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191500,329786445,1543,1543,1543,1543,4702
|
|
20240624,191400,329786445,1543,1543,1543,1543,0
|
|
20240624,191300,329786445,1543,1543,1543,1543,0
|
|
20240624,191200,329786445,1543,1543,1543,1543,0
|
|
20240624,191100,329786445,1543,1543,1543,1543,0
|
|
20240624,191000,329786445,1543,1543,1543,1543,0
|
|
20240624,190900,329786445,1543,1543,1543,1543,0
|
|
20240624,190800,329786445,1543,1543,1543,1543,0
|
|
20240624,190700,329786445,1543,1543,1543,1543,0
|
|
20240624,190600,329786445,1543,1543,1543,1543,0
|
|
20240624,190500,329786445,1543,1543,1543,1543,0
|
|
20240624,190400,329786445,1543,1543,1543,1543,0
|
|
20240624,190300,329786445,1543,1543,1543,1543,0
|
|
20240624,190200,329786445,1543,1543,1543,1543,0
|
|
20240624,190100,329786445,1543,1543,1543,1543,0
|
|
20240624,190000,329786445,1543,1543,1543,1543,0
|
|
20240624,185900,329786445,1543,1543,1543,1543,0
|
|
20240624,185800,329786445,1543,1543,1543,1543,0
|
|
20240624,185700,329786445,1543,1543,1543,1543,0
|
|
20240624,185600,329786445,1543,1543,1543,1543,0
|
|
20240624,185500,329786445,1543,1543,1543,1543,0
|
|
20240624,185400,329786445,1543,1543,1543,1543,0
|
|
20240624,185300,329786445,1543,1543,1543,1543,0
|
|
20240624,185200,329786445,1543,1543,1543,1543,0
|
|
20240624,185100,329786445,1543,1543,1543,1543,0
|
|
20240624,185000,329786445,1543,1543,1543,1543,0
|
|
20240624,184900,329786445,1543,1543,1543,1543,0
|
|
20240624,184800,329786445,1543,1543,1543,1543,0
|
|
20240624,184700,329786445,1543,1543,1543,1543,0
|
|
20240624,184600,329786445,1543,1543,1543,1543,0
|
|
20240624,184500,329786445,1543,1543,1543,1543,4702
|
|
20240624,184400,329786445,1543,1543,1543,1543,0
|
|
20240624,184300,329786445,1543,1543,1543,1543,0
|
|
20240624,184200,329786445,1543,1543,1543,1543,0
|
|
20240624,184100,329786445,1543,1543,1543,1543,0
|
|
20240624,184000,329786445,1543,1543,1543,1543,0
|
|
20240624,183900,329786445,1543,1543,1543,1543,0
|
|
20240624,183800,329786445,1543,1543,1543,1543,0
|
|
20240624,183700,329786445,1543,1543,1543,1543,0
|
|
20240624,183600,329786445,1543,1543,1543,1543,0
|
|
20240624,183500,329786445,1543,1543,1543,1543,0
|
|
20240624,183400,329786445,1543,1543,1543,1543,0
|
|
20240624,183300,329786445,1543,1543,1543,1543,0
|
|
20240624,183200,329786445,1543,1543,1543,1543,0
|
|
20240624,183100,329786445,1543,1543,1543,1543,0
|
|
20240624,183000,329786445,1543,1543,1543,1543,0
|
|
20240624,182900,329786445,1543,1543,1543,1543,0
|
|
20240624,182800,329786445,1543,1543,1543,1543,0
|
|
20240624,182700,329786445,1543,1543,1543,1543,0
|
|
20240624,182600,329786445,1543,1543,1543,1543,0
|
|
20240624,182500,329786445,1543,1543,1543,1543,0
|
|
20240624,182400,329786445,1543,1543,1543,1543,0
|
|
20240624,182300,329786445,1543,1543,1543,1543,0
|
|
20240624,182200,329786445,1543,1543,1543,1543,0
|
|
20240624,182100,329786445,1543,1543,1543,1543,0
|
|
20240624,182000,329786445,1543,1543,1543,1543,0
|
|
20240624,181900,329786445,1543,1543,1543,1543,0
|
|
20240624,181800,329786445,1543,1543,1543,1543,0
|
|
20240624,181700,329786445,1543,1543,1543,1543,0
|
|
20240624,181600,329786445,1543,1543,1543,1543,0
|
|
20240624,181500,329786445,1543,1543,1543,1543,4702
|
|
20240624,181400,329786445,1543,1543,1543,1543,0
|
|
20240624,181300,329786445,1543,1543,1543,1543,0
|
|
20240624,181200,329786445,1543,1543,1543,1543,0
|
|
20240624,181100,329786445,1543,1543,1543,1543,0
|
|
20240624,181000,329786445,1543,1543,1543,1543,0
|
|
20240624,180900,329786445,1543,1543,1543,1543,0
|
|
20240624,180800,329786445,1543,1543,1543,1543,0
|
|
20240624,180700,329786445,1543,1543,1543,1543,0
|
|
20240624,180600,329786445,1543,1543,1543,1543,0
|
|
20240624,180500,329786445,1543,1543,1543,1543,0
|
|
20240624,180400,329786445,1543,1543,1543,1543,0
|
|
20240624,180300,329786445,1543,1543,1543,1543,0
|
|
20240624,180200,329786445,1543,1543,1543,1543,0
|
|
20240624,180100,329786445,1543,1543,1543,1543,0
|
|
20240624,180000,329786445,1543,1543,1543,1543,0
|
|
20240624,175900,329786445,1543,1543,1543,1543,0
|
|
20240624,175800,329786445,1543,1543,1543,1543,0
|
|
20240624,175700,329786445,1543,1543,1543,1543,0
|
|
20240624,175600,329786445,1543,1543,1543,1543,0
|
|
20240624,175500,329786445,1543,1543,1543,1543,0
|
|
20240624,175400,329786445,1543,1543,1543,1543,0
|
|
20240624,175300,329786445,1543,1543,1543,1543,0
|
|
20240624,175200,329786445,1543,1543,1543,1543,0
|
|
20240624,175100,329786445,1543,1543,1543,1543,0
|
|
20240624,175000,329786445,1543,1543,1543,1543,0
|
|
20240624,174900,329786445,1543,1543,1543,1543,0
|
|
20240624,174800,329786445,1543,1543,1543,1543,0
|
|
20240624,174700,329786445,1543,1543,1543,1543,0
|
|
20240624,174600,329786445,1543,1543,1543,1543,0
|
|
20240624,174500,329786445,1543,1543,1543,1543,4702
|
|
20240624,174400,329786445,1543,1543,1543,1543,0
|
|
20240624,174300,329786445,1543,1543,1543,1543,0
|
|
20240624,174200,329786445,1543,1543,1543,1543,0
|
|
20240624,174100,329786445,1543,1543,1543,1543,0
|
|
20240624,174000,329786445,1543,1543,1543,1543,0
|
|
20240624,173900,329786445,1543,1543,1543,1543,0
|
|
20240624,173800,329786445,1543,1543,1543,1543,0
|
|
20240624,173700,329786445,1543,1543,1543,1543,0
|
|
20240624,173600,329786445,1543,1543,1543,1543,0
|
|
20240624,173500,329786445,1543,1543,1543,1543,0
|
|
20240624,173400,329786445,1543,1543,1543,1543,0
|
|
20240624,173300,329786445,1543,1543,1543,1543,0
|
|
20240624,173200,329786445,1543,1543,1543,1543,0
|
|
20240624,173100,329786445,1543,1543,1543,1543,0
|
|
20240624,173000,329786445,1543,1543,1543,1543,0
|
|
20240624,172900,329786445,1543,1543,1543,1543,0
|
|
20240624,172800,329786445,1543,1543,1543,1543,0
|
|
20240624,172700,329786445,1543,1543,1543,1543,0
|
|
20240624,172600,329786445,1543,1543,1543,1543,0
|
|
20240624,172500,329786445,1543,1543,1543,1543,0
|
|
20240624,172400,329786445,1543,1543,1543,1543,0
|
|
20240624,172300,329786445,1543,1543,1543,1543,0
|
|
20240624,172200,329786445,1543,1543,1543,1543,0
|
|
20240624,172100,329786445,1543,1543,1543,1543,0
|
|
20240624,172000,329786445,1543,1543,1543,1543,0
|
|
20240624,171900,329786445,1543,1543,1543,1543,0
|
|
20240624,171800,329786445,1543,1543,1543,1543,0
|
|
20240624,171700,329786445,1543,1543,1543,1543,0
|
|
20240624,171600,329786445,1543,1543,1543,1543,0
|
|
20240624,171500,329786445,1543,1543,1543,1543,4702
|
|
20240624,171400,329786445,1543,1543,1543,1543,0
|
|
20240624,171300,329786445,1543,1543,1543,1543,0
|
|
20240624,171200,329786445,1543,1543,1543,1543,0
|
|
20240624,171100,329786445,1543,1543,1543,1543,0
|
|
20240624,171000,329786445,1543,1543,1543,1543,0
|
|
20240624,170900,329786445,1543,1543,1543,1543,0
|
|
20240624,170800,329786445,1543,1543,1543,1543,0
|
|
20240624,170700,329786445,1543,1543,1543,1543,0
|
|
20240624,170600,329786445,1543,1543,1543,1543,0
|
|
20240624,170500,329786445,1543,1543,1543,1543,0
|
|
20240624,170400,329786445,1543,1543,1543,1543,0
|
|
20240624,170300,329786445,1543,1543,1543,1543,0
|
|
20240624,170200,329786445,1543,1543,1543,1543,0
|
|
20240624,170100,329786445,1543,1543,1543,1543,0
|
|
20240624,170000,329786445,1543,1543,1543,1543,0
|
|
20240624,165900,329786445,1543,1543,1543,1543,0
|
|
20240624,165800,329786445,1543,1543,1543,1543,0
|
|
20240624,165700,329786445,1543,1543,1543,1543,0
|
|
20240624,165600,329786445,1543,1543,1543,1543,0
|
|
20240624,165500,329786445,1543,1543,1543,1543,0
|
|
20240624,165400,329786445,1543,1543,1543,1543,0
|
|
20240624,165300,329786445,1543,1543,1543,1543,0
|
|
20240624,165200,329786445,1543,1543,1543,1543,0
|
|
20240624,165100,329786445,1543,1543,1543,1543,0
|
|
20240624,165000,329786445,1543,1543,1543,1543,0
|
|
20240624,164900,329786445,1543,1543,1543,1543,0
|
|
20240624,164800,329786445,1543,1543,1543,1543,0
|
|
20240624,164700,329786445,1543,1543,1543,1543,0
|
|
20240624,164600,329786445,1543,1543,1543,1543,0
|
|
20240624,164500,329786445,1543,1543,1543,1543,4702
|
|
20240624,164400,329786445,1543,1543,1543,1543,0
|
|
20240624,164300,329786445,1543,1543,1543,1543,0
|
|
20240624,164200,329786445,1543,1543,1543,1543,0
|
|
20240624,164100,329786445,1543,1543,1543,1543,0
|
|
20240624,164000,329786445,1543,1543,1543,1543,0
|
|
20240624,163900,329786445,1543,1543,1543,1543,0
|
|
20240624,163800,329786445,1543,1543,1543,1543,0
|
|
20240624,163700,329786445,1543,1543,1543,1543,0
|
|
20240624,163600,329786445,1543,1543,1543,1543,0
|
|
20240624,163500,329786445,1543,1543,1543,1543,0
|
|
20240624,163400,329786445,1543,1543,1543,1543,0
|
|
20240624,163300,329786445,1543,1543,1543,1543,0
|
|
20240624,163200,329786445,1543,1543,1543,1543,0
|
|
20240624,163100,329786445,1543,1543,1543,1543,0
|
|
20240624,163000,329786445,1543,1543,1543,1543,0
|
|
20240624,162900,329786445,1543,1543,1543,1543,0
|
|
20240624,162800,329786445,1543,1543,1543,1543,0
|
|
20240624,162700,329786445,1543,1543,1543,1543,0
|
|
20240624,162600,329786445,1543,1543,1543,1543,0
|
|
20240624,162500,329786445,1543,1543,1543,1543,0
|
|
20240624,162400,329786445,1543,1543,1543,1543,0
|
|
20240624,162300,329786445,1543,1543,1543,1543,0
|
|
20240624,162200,329786445,1543,1543,1543,1543,0
|
|
20240624,162100,329786445,1543,1543,1543,1543,0
|
|
20240624,162000,329786445,1543,1543,1543,1543,0
|
|
20240624,161900,329786445,1543,1543,1543,1543,0
|
|
20240624,161800,329786445,1543,1543,1543,1543,0
|
|
20240624,161700,329786445,1543,1543,1543,1543,0
|
|
20240624,161600,329786445,1543,1543,1543,1543,0
|
|
20240624,161500,329786445,1543,1543,1543,1543,4702
|
|
20240624,161400,329786445,1543,1543,1543,1543,0
|
|
20240624,161300,329786445,1543,1543,1543,1543,0
|
|
20240624,161200,329786445,1543,1543,1543,1543,0
|
|
20240624,161100,329786445,1543,1543,1543,1543,0
|
|
20240624,161000,329786445,1543,1543,1543,1543,0
|
|
20240624,160900,329786445,1543,1543,1543,1543,0
|
|
20240624,160800,329786445,1543,1543,1543,1543,0
|
|
20240624,160700,329786445,1543,1543,1543,1543,0
|
|
20240624,160600,329786445,1543,1543,1543,1543,0
|
|
20240624,160500,329786445,1543,1543,1543,1543,0
|
|
20240624,160400,329786445,1543,1543,1543,1543,0
|
|
20240624,160300,329786445,1543,1543,1543,1543,0
|
|
20240624,160200,329786445,1543,1543,1543,1543,0
|
|
20240624,160100,329786445,1543,1543,1543,1543,0
|
|
20240624,160000,329786445,1543,1543,1543,1543,0
|
|
20240624,155900,329786445,1543,1543,1543,1543,0
|
|
20240624,155800,329786445,1543,1543,1543,1543,0
|
|
20240624,155700,329786445,1543,1543,1543,1543,0
|
|
20240624,155600,329786445,1543,1543,1543,1543,0
|
|
20240624,155500,329786445,1543,1543,1543,1543,0
|
|
20240624,155400,329786445,1543,1543,1543,1543,0
|
|
20240624,155300,329786445,1543,1543,1543,1543,0
|
|
20240624,155200,329786445,1543,1543,1543,1543,0
|
|
20240624,155100,329786445,1543,1543,1543,1543,0
|
|
20240624,155000,329786445,1543,1543,1543,1543,0
|
|
20240624,154900,329786445,1543,1543,1543,1543,0
|
|
20240624,154800,329786445,1543,1543,1543,1543,0
|
|
20240624,154700,329786445,1543,1543,1543,1543,0
|
|
20240624,154600,329786445,1543,1543,1543,1543,0
|
|
20240624,154500,329786445,1543,1543,1543,1543,4702
|
|
20240624,154400,329786445,1543,1543,1543,1543,0
|
|
20240624,154300,329786445,1543,1543,1543,1543,0
|
|
20240624,154200,329786445,1543,1543,1543,1543,0
|
|
20240624,154100,329786445,1543,1543,1543,1543,0
|
|
20240624,154000,329786445,1543,1543,1543,1543,0
|
|
20240624,153900,329786445,1543,1543,1543,1543,0
|
|
20240624,153800,329786445,1543,1543,1543,1543,0
|
|
20240624,153700,329786445,1543,1543,1543,1543,0
|
|
20240624,153600,329786445,1543,1543,1543,1543,0
|
|
20240624,153500,329786445,1543,1543,1543,1543,0
|
|
20240624,153400,329786445,1543,1543,1543,1543,0
|
|
20240624,153300,329786445,1543,1543,1543,1543,0
|
|
20240624,153200,329786445,1543,1543,1543,1543,0
|
|
20240624,153100,329786445,1543,1543,1543,1543,0
|
|
20240624,153000,329786445,1543,1543,1543,1543,4702
|
|
20240624,152900,322531259,1537,1537,1537,1537,0
|
|
20240624,152800,322531259,1537,1537,1537,1537,0
|
|
20240624,152700,322531259,1537,1537,1537,1537,0
|
|
20240624,152600,322531259,1537,1537,1537,1537,0
|
|
20240624,152500,322531259,1537,1537,1537,1537,0
|
|
20240624,152400,322531259,1537,1537,1537,1537,0
|
|
20240624,152300,322531259,1537,1537,1537,1537,0
|
|
20240624,152200,322531259,1537,1537,1537,1537,0
|
|
20240624,152100,322531259,1537,1537,1537,1537,0
|
|
20240624,152000,322531259,1537,1537,1537,1537,0
|
|
20240624,151900,322531259,1537,1537,1542,1537,1201
|
|
20240624,151800,320685317,1542,1542,1542,1542,1
|
|
20240624,151700,320683775,1537,1537,1537,1537,502
|
|
20240624,151600,319912201,1542,1537,1542,1537,163
|
|
20240624,151500,319661655,1537,1542,1542,1536,867
|
|
20240624,151400,318329736,1542,1543,1543,1537,1605
|
|
20240624,151300,315862820,1537,1537,1543,1537,221
|
|
20240624,151200,315521829,1543,1543,1543,1543,900
|
|
20240624,151100,314133129,1543,1543,1543,1543,0
|
|
20240624,151000,314133129,1543,1538,1543,1537,4159
|
|
20240624,150900,307738583,1538,1543,1543,1538,502
|
|
20240624,150800,306966502,1538,1539,1539,1538,250
|
|
20240624,150700,306581772,1539,1539,1539,1539,17
|
|
20240624,150600,306555609,1539,1539,1539,1539,327
|
|
20240624,150500,306052356,1539,1539,1539,1539,0
|
|
20240624,150400,306052356,1539,1539,1539,1539,0
|
|
20240624,150300,306052356,1539,1539,1539,1539,500
|
|
20240624,150200,305282856,1539,1539,1539,1539,0
|
|
20240624,150100,305282856,1539,1539,1539,1539,0
|
|
20240624,150000,305282856,1539,1539,1539,1539,0
|
|
20240624,145900,305282856,1539,1539,1539,1539,0
|
|
20240624,145800,305282856,1539,1544,1544,1539,216
|
|
20240624,145700,304949357,1544,1544,1544,1544,0
|
|
20240624,145600,304949357,1544,1544,1544,1544,1
|
|
20240624,145500,304947813,1539,1539,1539,1539,1
|
|
20240624,145400,304946274,1538,1539,1539,1538,1001
|
|
20240624,145300,303406220,1544,1544,1544,1544,0
|
|
20240624,145200,303406220,1544,1544,1544,1544,0
|
|
20240624,145100,303406220,1544,1544,1544,1544,0
|
|
20240624,145000,303406220,1544,1544,1544,1544,0
|
|
20240624,144900,303406220,1544,1544,1544,1544,0
|
|
20240624,144800,303406220,1544,1544,1544,1544,0
|
|
20240624,144700,303406220,1544,1539,1544,1539,147
|
|
20240624,144600,303179982,1545,1540,1545,1540,320
|
|
20240624,144500,302686068,1539,1539,1539,1539,2
|
|
20240624,144400,302682990,1544,1544,1544,1544,1
|
|
20240624,144300,302681446,1539,1540,1540,1539,2004
|
|
20240624,144200,299597289,1544,1544,1544,1544,0
|
|
20240624,144100,299597289,1544,1544,1544,1544,13
|
|
20240624,144000,299577217,1544,1544,1544,1544,0
|
|
20240624,143900,299577217,1544,1544,1544,1544,2
|
|
20240624,143800,299574129,1539,1539,1539,1539,1000
|
|
20240624,143700,298035129,1539,1544,1544,1539,484
|
|
20240624,143600,297289873,1544,1544,1544,1543,11
|
|
20240624,143500,297272890,1539,1538,1539,1538,3100
|
|
20240624,143400,292504990,1538,1540,1540,1538,1501
|
|
20240624,143300,290194912,1540,1540,1540,1540,800
|
|
20240624,143200,288962912,1540,1540,1540,1540,0
|
|
20240624,143100,288962912,1540,1540,1540,1540,0
|
|
20240624,143000,288962912,1540,1540,1540,1540,1329
|
|
20240624,142900,286916252,1540,1540,1540,1540,1
|
|
20240624,142800,286914712,1547,1540,1547,1540,375
|
|
20240624,142700,286335700,1547,1543,1547,1540,14373
|
|
20240624,142600,264196601,1542,1542,1542,1542,0
|
|
20240624,142500,264196601,1542,1543,1543,1542,285
|
|
20240624,142400,263757099,1544,1544,1544,1544,0
|
|
20240624,142300,263757099,1544,1544,1544,1544,492
|
|
20240624,142200,262997451,1544,1545,1545,1544,301
|
|
20240624,142100,262532705,1544,1544,1544,1544,0
|
|
20240624,142000,262532705,1544,1543,1544,1543,2
|
|
20240624,141900,262529618,1542,1542,1542,1542,1
|
|
20240624,141800,262528076,1541,1542,1542,1541,1000
|
|
20240624,141700,260987046,1542,1544,1544,1542,2045
|
|
20240624,141600,257832602,1544,1544,1544,1544,0
|
|
20240624,141500,257832602,1544,1545,1545,1544,307
|
|
20240624,141400,257358531,1545,1545,1545,1545,300
|
|
20240624,141300,256895031,1545,1550,1550,1545,579
|
|
20240624,141200,255999196,1551,1551,1551,1551,5
|
|
20240624,141100,255991441,1552,1552,1552,1552,0
|
|
20240624,141000,255991441,1552,1552,1552,1552,0
|
|
20240624,140900,255991441,1552,1552,1552,1552,1
|
|
20240624,140800,255989889,1552,1552,1552,1552,23
|
|
20240624,140700,255954193,1553,1553,1553,1553,0
|
|
20240624,140600,255954193,1553,1553,1553,1553,3
|
|
20240624,140500,255949534,1553,1553,1553,1553,0
|
|
20240624,140400,255949534,1553,1553,1553,1553,2
|
|
20240624,140300,255946428,1554,1554,1554,1554,0
|
|
20240624,140200,255946428,1554,1554,1554,1554,1
|
|
20240624,140100,255944874,1553,1553,1553,1553,1
|
|
20240624,140000,255943321,1550,1550,1550,1550,2000
|
|
20240624,135900,252843321,1556,1556,1556,1556,0
|
|
20240624,135800,252843321,1556,1556,1556,1556,0
|
|
20240624,135700,252843321,1556,1556,1556,1556,0
|
|
20240624,135600,252843321,1556,1556,1556,1556,0
|
|
20240624,135500,252843321,1556,1556,1556,1556,0
|
|
20240624,135400,252843321,1556,1556,1556,1556,0
|
|
20240624,135300,252843321,1556,1556,1556,1556,0
|
|
20240624,135200,252843321,1556,1556,1556,1556,0
|
|
20240624,135100,252843321,1556,1556,1556,1556,0
|
|
20240624,135000,252843321,1556,1556,1556,1556,5
|
|
20240624,134900,252835541,1556,1556,1556,1556,0
|
|
20240624,134800,252835541,1556,1550,1556,1546,693
|
|
20240624,134700,251763755,1556,1556,1556,1556,0
|
|
20240624,134600,251763755,1556,1556,1556,1556,4
|
|
20240624,134500,251757531,1556,1550,1556,1550,600
|
|
20240624,134400,250825389,1550,1550,1550,1550,0
|
|
20240624,134300,250825389,1550,1550,1550,1550,0
|
|
20240624,134200,250825389,1550,1550,1550,1550,0
|
|
20240624,134100,250825389,1550,1550,1550,1550,100
|
|
20240624,134000,250670389,1550,1550,1550,1550,20
|
|
20240624,133900,250639389,1550,1550,1550,1550,30
|
|
20240624,133800,250592889,1550,1550,1550,1550,157
|
|
20240624,133700,250349539,1545,1545,1545,1545,1
|
|
20240624,133600,250347994,1545,1545,1545,1545,3015
|
|
20240624,133500,245689819,1545,1545,1545,1545,140
|
|
20240624,133400,245473519,1545,1545,1545,1545,700
|
|
20240624,133300,244392019,1546,1549,1549,1546,150
|
|
20240624,133200,244160093,1550,1552,1552,1550,321
|
|
20240624,133100,243662176,1551,1551,1551,1551,1
|
|
20240624,133000,243660625,1551,1551,1551,1551,0
|
|
20240624,132900,243660625,1551,1551,1551,1551,0
|
|
20240624,132800,243660625,1551,1551,1551,1551,0
|
|
20240624,132700,243660625,1551,1551,1551,1551,0
|
|
20240624,132600,243660625,1551,1551,1551,1550,402
|
|
20240624,132500,243037436,1551,1551,1551,1551,0
|
|
20240624,132400,243037436,1551,1551,1551,1551,0
|
|
20240624,132300,243037436,1551,1551,1551,1551,600
|
|
20240624,132200,242106836,1551,1552,1552,1551,104
|
|
20240624,132100,241945448,1552,1552,1552,1552,0
|
|
20240624,132000,241945448,1552,1552,1552,1552,15
|
|
20240624,131900,241922168,1552,1552,1552,1552,0
|
|
20240624,131800,241922168,1552,1552,1552,1552,0
|
|
20240624,131700,241922168,1552,1552,1552,1552,81
|
|
20240624,131600,241796456,1550,1550,1550,1550,295
|
|
20240624,131500,241339206,1550,1550,1550,1550,0
|
|
20240624,131400,241339206,1550,1550,1550,1550,0
|
|
20240624,131300,241339206,1550,1550,1550,1550,194
|
|
20240624,131200,241038506,1550,1550,1550,1550,0
|
|
20240624,131100,241038506,1550,1552,1552,1550,1022
|
|
20240624,131000,239454400,1552,1552,1552,1552,0
|
|
20240624,130900,239454400,1552,1552,1552,1552,0
|
|
20240624,130800,239454400,1552,1551,1552,1550,360
|
|
20240624,130700,238896362,1552,1552,1552,1552,0
|
|
20240624,130600,238896362,1552,1552,1552,1552,173
|
|
20240624,130500,238627866,1555,1555,1555,1555,160
|
|
20240624,130400,238379066,1556,1556,1556,1556,0
|
|
20240624,130300,238379066,1556,1556,1556,1556,18
|
|
20240624,130200,238351058,1556,1556,1556,1556,4
|
|
20240624,130100,238344834,1557,1556,1557,1556,2
|
|
20240624,130000,238341721,1558,1558,1558,1558,0
|
|
20240624,125900,238341721,1558,1558,1558,1556,302
|
|
20240624,125800,237871805,1556,1556,1556,1556,2294
|
|
20240624,125700,234302341,1558,1558,1558,1558,0
|
|
20240624,125600,234302341,1558,1558,1558,1558,442
|
|
20240624,125500,233613705,1558,1558,1558,1558,0
|
|
20240624,125400,233613705,1558,1558,1558,1558,57
|
|
20240624,125300,233524899,1558,1558,1558,1558,0
|
|
20240624,125200,233524899,1558,1558,1558,1558,0
|
|
20240624,125100,233524899,1558,1558,1558,1558,0
|
|
20240624,125000,233524899,1558,1558,1558,1558,100
|
|
20240624,124900,233369099,1560,1562,1562,1560,3360
|
|
20240624,124800,228126473,1561,1559,1561,1559,5092
|
|
20240624,124700,220182951,1558,1556,1558,1556,10
|
|
20240624,124600,220167379,1555,1556,1556,1555,2360
|
|
20240624,124500,216496419,1556,1556,1556,1556,1034
|
|
20240624,124400,214887515,1550,1550,1550,1550,0
|
|
20240624,124300,214887515,1550,1550,1550,1550,754
|
|
20240624,124200,213718815,1550,1550,1550,1550,30
|
|
20240624,124100,213672315,1550,1550,1550,1550,0
|
|
20240624,124000,213672315,1550,1550,1550,1550,0
|
|
20240624,123900,213672315,1550,1550,1550,1550,10
|
|
20240624,123800,213656815,1545,1545,1545,1545,0
|
|
20240624,123700,213656815,1545,1545,1545,1545,0
|
|
20240624,123600,213656815,1545,1545,1545,1545,1115
|
|
20240624,123500,211934140,1545,1552,1552,1545,8930
|
|
20240624,123400,198093148,1556,1556,1556,1556,0
|
|
20240624,123300,198093148,1556,1556,1556,1556,1
|
|
20240624,123200,198091592,1551,1551,1551,1551,0
|
|
20240624,123100,198091592,1551,1551,1551,1551,0
|
|
20240624,123000,198091592,1551,1551,1551,1551,0
|
|
20240624,122900,198091592,1551,1552,1552,1551,559
|
|
20240624,122800,197224581,1552,1552,1552,1552,0
|
|
20240624,122700,197224581,1552,1557,1557,1552,416
|
|
20240624,122600,196577377,1563,1563,1563,1563,0
|
|
20240624,122500,196577377,1563,1563,1563,1563,6
|
|
20240624,122400,196567999,1558,1559,1563,1558,5
|
|
20240624,122300,196560203,1564,1559,1564,1559,540
|
|
20240624,122200,195717769,1559,1556,1559,1556,814
|
|
20240624,122100,194451164,1555,1553,1555,1553,21
|
|
20240624,122000,194418539,1552,1552,1552,1552,10
|
|
20240624,121900,194403019,1555,1555,1555,1555,0
|
|
20240624,121800,194403019,1555,1555,1555,1555,0
|
|
20240624,121700,194403019,1555,1555,1555,1555,0
|
|
20240624,121600,194403019,1555,1555,1555,1555,5
|
|
20240624,121500,194395244,1555,1547,1555,1547,711
|
|
20240624,121400,193295093,1547,1546,1547,1546,501
|
|
20240624,121300,192520497,1545,1545,1545,1545,0
|
|
20240624,121200,192520497,1545,1545,1545,1545,0
|
|
20240624,121100,192520497,1545,1545,1545,1545,0
|
|
20240624,121000,192520497,1545,1545,1545,1545,281
|
|
20240624,120900,192086352,1545,1545,1545,1545,58
|
|
20240624,120800,191996742,1546,1546,1546,1546,0
|
|
20240624,120700,191996742,1546,1546,1546,1545,860
|
|
20240624,120600,190667522,1546,1545,1546,1545,694
|
|
20240624,120500,189595258,1545,1545,1545,1545,0
|
|
20240624,120400,189595258,1545,1545,1545,1545,0
|
|
20240624,120300,189595258,1545,1545,1545,1545,0
|
|
20240624,120200,189595258,1545,1542,1545,1542,7
|
|
20240624,120100,189584453,1540,1540,1540,1540,0
|
|
20240624,120000,189584453,1540,1540,1540,1540,1700
|
|
20240624,115900,186966453,1541,1541,1541,1541,43
|
|
20240624,115800,186900190,1541,1541,1541,1541,0
|
|
20240624,115700,186900190,1541,1541,1541,1541,57
|
|
20240624,115600,186812353,1541,1541,1541,1541,0
|
|
20240624,115500,186812353,1541,1541,1541,1541,0
|
|
20240624,115400,186812353,1541,1540,1541,1540,3221
|
|
20240624,115300,181850067,1541,1541,1541,1541,0
|
|
20240624,115200,181850067,1541,1541,1541,1541,0
|
|
20240624,115100,181850067,1541,1541,1541,1541,0
|
|
20240624,115000,181850067,1541,1541,1541,1541,0
|
|
20240624,114900,181850067,1541,1541,1541,1541,1
|
|
20240624,114800,181848526,1540,1539,1540,1539,305
|
|
20240624,114700,181379130,1538,1538,1538,1538,0
|
|
20240624,114600,181379130,1538,1538,1538,1538,0
|
|
20240624,114500,181379130,1538,1538,1538,1538,0
|
|
20240624,114400,181379130,1538,1538,1538,1538,1
|
|
20240624,114300,181377592,1539,1539,1539,1538,221
|
|
20240624,114200,181037488,1538,1539,1539,1538,735
|
|
20240624,114100,179906993,1539,1539,1539,1539,320
|
|
20240624,114000,179414513,1540,1539,1540,1539,240
|
|
20240624,113900,179044953,1539,1539,1540,1539,345
|
|
20240624,113800,178513995,1541,1541,1541,1541,0
|
|
20240624,113700,178513995,1541,1540,1541,1539,52
|
|
20240624,113600,178433964,1539,1540,1540,1539,1458
|
|
20240624,113500,176188645,1540,1540,1540,1540,2401
|
|
20240624,113400,172491105,1540,1540,1541,1540,89
|
|
20240624,113300,172353978,1541,1540,1542,1540,26
|
|
20240624,113200,172313930,1540,1542,1543,1540,1103
|
|
20240624,113100,170614205,1543,1543,1543,1542,220
|
|
20240624,113000,170274862,1544,1544,1544,1544,3
|
|
20240624,112900,170270230,1545,1545,1545,1545,0
|
|
20240624,112800,170270230,1545,1542,1545,1542,5
|
|
20240624,112700,170262511,1541,1540,1541,1540,52
|
|
20240624,112600,170182430,1539,1541,1541,1539,120
|
|
20240624,112500,169997746,1541,1541,1541,1541,1
|
|
20240624,112400,169996205,1545,1541,1545,1540,314
|
|
20240624,112300,169512630,1540,1545,1545,1540,6
|
|
20240624,112200,169503379,1545,1541,1545,1541,2
|
|
20240624,112100,169500293,1545,1539,1545,1539,97
|
|
20240624,112000,169350983,1538,1538,1538,1538,0
|
|
20240624,111900,169350983,1538,1538,1538,1538,0
|
|
20240624,111800,169350983,1538,1538,1538,1538,0
|
|
20240624,111700,169350983,1538,1539,1539,1538,461
|
|
20240624,111600,168641954,1539,1539,1539,1539,0
|
|
20240624,111500,168641954,1539,1539,1539,1539,1
|
|
20240624,111400,168640415,1539,1538,1539,1538,3
|
|
20240624,111300,168635799,1545,1544,1545,1537,1100
|
|
20240624,111200,166942630,1545,1545,1545,1544,12
|
|
20240624,111100,166924091,1545,1540,1545,1540,506
|
|
20240624,111000,166144831,1540,1539,1540,1539,554
|
|
20240624,110900,165292221,1539,1536,1539,1536,279
|
|
20240624,110800,164863350,1537,1537,1537,1537,1
|
|
20240624,110700,164861813,1537,1536,1537,1536,9
|
|
20240624,110600,164847988,1536,1536,1536,1536,0
|
|
20240624,110500,164847988,1536,1536,1536,1536,487
|
|
20240624,110400,164099956,1536,1538,1538,1536,51
|
|
20240624,110300,164021600,1539,1537,1539,1537,3
|
|
20240624,110200,164016986,1536,1535,1536,1534,2358
|
|
20240624,110100,160399119,1536,1535,1536,1535,4
|
|
20240624,110000,160392977,1535,1535,1535,1535,1312
|
|
20240624,105900,158379057,1535,1535,1538,1535,2942
|
|
20240624,105800,153861857,1536,1540,1540,1535,2499
|
|
20240624,105700,150017102,1540,1540,1540,1540,2110
|
|
20240624,105600,146767702,1541,1541,1542,1541,1467
|
|
20240624,105500,144507050,1540,1540,1540,1540,0
|
|
20240624,105400,144507050,1540,1540,1540,1540,20
|
|
20240624,105300,144476250,1545,1542,1545,1540,1971
|
|
20240624,105200,141436311,1545,1542,1546,1542,77
|
|
20240624,105100,141317291,1543,1547,1547,1543,5922
|
|
20240624,105000,132169406,1549,1548,1549,1547,1267
|
|
20240624,104900,130207858,1549,1550,1550,1549,82
|
|
20240624,104800,130080793,1549,1549,1549,1549,49
|
|
20240624,104700,130004892,1550,1549,1550,1549,2
|
|
20240624,104600,130001793,1550,1550,1550,1550,200
|
|
20240624,104500,129691793,1552,1550,1552,1549,718
|
|
20240624,104400,128579115,1550,1551,1551,1549,3000
|
|
20240624,104300,123930035,1551,1551,1551,1551,719
|
|
20240624,104200,122814866,1551,1551,1551,1551,22
|
|
20240624,104100,122780744,1552,1552,1552,1551,204
|
|
20240624,104000,122464139,1552,1552,1552,1552,0
|
|
20240624,103900,122464139,1552,1553,1553,1552,1216
|
|
20240624,103800,120576752,1553,1553,1553,1553,738
|
|
20240624,103700,119430638,1554,1555,1555,1554,3047
|
|
20240624,103600,114693614,1556,1557,1562,1556,1954
|
|
20240624,103500,111652028,1557,1558,1558,1557,2139
|
|
20240624,103400,108321073,1560,1560,1560,1560,1000
|
|
20240624,103300,106761073,1565,1565,1565,1565,0
|
|
20240624,103200,106761073,1565,1565,1565,1565,0
|
|
20240624,103100,106761073,1565,1562,1565,1562,8
|
|
20240624,103000,106748562,1557,1559,1559,1557,3607
|
|
20240624,102900,101127986,1559,1559,1559,1559,1662
|
|
20240624,102800,98536928,1567,1567,1567,1567,0
|
|
20240624,102700,98536928,1567,1567,1567,1567,0
|
|
20240624,102600,98536928,1567,1567,1567,1567,50
|
|
20240624,102500,98458578,1567,1567,1567,1567,0
|
|
20240624,102400,98458578,1567,1567,1567,1567,0
|
|
20240624,102300,98458578,1567,1559,1567,1559,9
|
|
20240624,102200,98444539,1559,1559,1559,1559,0
|
|
20240624,102100,98444539,1559,1560,1560,1559,2281
|
|
20240624,102000,94888453,1560,1560,1560,1560,2459
|
|
20240624,101900,91052413,1561,1561,1561,1561,0
|
|
20240624,101800,91052413,1561,1563,1563,1561,193
|
|
20240624,101700,90751130,1561,1561,1561,1561,0
|
|
20240624,101600,90751130,1561,1561,1561,1561,0
|
|
20240624,101500,90751130,1561,1562,1562,1561,2270
|
|
20240624,101400,87207658,1562,1562,1562,1562,1165
|
|
20240624,101300,85387928,1568,1568,1568,1568,387
|
|
20240624,101200,84781112,1568,1565,1568,1565,3000
|
|
20240624,101100,80078770,1565,1565,1565,1565,104
|
|
20240624,101000,79916010,1565,1562,1565,1562,186
|
|
20240624,100900,79625475,1565,1565,1565,1565,1
|
|
20240624,100800,79623910,1565,1565,1565,1565,17
|
|
20240624,100700,79597305,1565,1565,1565,1565,1
|
|
20240624,100600,79595740,1561,1563,1563,1561,3559
|
|
20240624,100500,74039225,1564,1564,1564,1564,72
|
|
20240624,100400,73926617,1564,1564,1564,1564,1
|
|
20240624,100300,73925053,1563,1563,1563,1563,1572
|
|
20240624,100200,71468017,1563,1563,1563,1563,5
|
|
20240624,100100,71460202,1563,1563,1563,1562,922
|
|
20240624,100000,70019616,1562,1563,1563,1562,1788
|
|
20240624,095900,67226615,1562,1568,1568,1562,6665
|
|
20240624,095800,56809295,1567,1567,1567,1567,1255
|
|
20240624,095700,54842710,1568,1568,1568,1568,0
|
|
20240624,095600,54842710,1568,1568,1568,1568,30
|
|
20240624,095500,54795670,1568,1568,1568,1568,100
|
|
20240624,095400,54638870,1568,1570,1570,1568,45
|
|
20240624,095300,54568304,1568,1568,1568,1568,1
|
|
20240624,095200,54566736,1570,1568,1570,1568,2901
|
|
20240624,095100,50017966,1570,1568,1570,1568,1877
|
|
20240624,095000,47071876,1570,1570,1570,1570,2123
|
|
20240624,094900,43738766,1570,1570,1570,1570,6
|
|
20240624,094800,43729346,1570,1570,1570,1568,1183
|
|
20240624,094700,41873224,1570,1570,1570,1570,0
|
|
20240624,094600,41873224,1570,1570,1570,1570,0
|
|
20240624,094500,41873224,1570,1571,1571,1570,1557
|
|
20240624,094400,39428685,1572,1572,1572,1572,0
|
|
20240624,094300,39428685,1572,1572,1572,1572,2
|
|
20240624,094200,39425541,1571,1571,1571,1571,107
|
|
20240624,094100,39257444,1571,1571,1571,1571,0
|
|
20240624,094000,39257444,1571,1572,1572,1571,100
|
|
20240624,093900,39100341,1573,1573,1573,1573,535
|
|
20240624,093800,38258786,1571,1571,1571,1571,3
|
|
20240624,093700,38254073,1573,1573,1573,1573,0
|
|
20240624,093600,38254073,1573,1573,1573,1573,0
|
|
20240624,093500,38254073,1573,1573,1573,1573,3
|
|
20240624,093400,38249354,1571,1571,1571,1571,148
|
|
20240624,093300,38016846,1572,1574,1574,1572,1004
|
|
20240624,093200,36438555,1575,1575,1575,1575,48
|
|
20240624,093100,36362955,1572,1577,1577,1572,978
|
|
20240624,093000,34824147,1578,1578,1578,1578,350
|
|
20240624,092900,34271847,1578,1578,1578,1578,0
|
|
20240624,092800,34271847,1578,1578,1578,1578,0
|
|
20240624,092700,34271847,1578,1578,1578,1578,1
|
|
20240624,092600,34270269,1578,1578,1578,1578,500
|
|
20240624,092500,33481269,1578,1578,1578,1578,399
|
|
20240624,092400,32851647,1578,1578,1578,1578,0
|
|
20240624,092300,32851647,1578,1578,1578,1578,163
|
|
20240624,092200,32594433,1578,1578,1578,1578,3152
|
|
20240624,092100,27620577,1579,1579,1579,1579,0
|
|
20240624,092000,27620577,1579,1579,1579,1579,5
|
|
20240624,091900,27612682,1570,1570,1570,1570,88
|
|
20240624,091800,27474522,1570,1575,1575,1570,50
|
|
20240624,091700,27395989,1581,1581,1581,1581,0
|
|
20240624,091600,27395989,1581,1577,1581,1577,1734
|
|
20240624,091500,24661447,1577,1575,1577,1575,2
|
|
20240624,091400,24658295,1577,1575,1577,1575,3
|
|
20240624,091300,24653566,1570,1571,1577,1570,425
|
|
20240624,091200,23986068,1571,1576,1576,1571,2512
|
|
20240624,091100,20036222,1577,1577,1577,1577,0
|
|
20240624,091000,20036222,1577,1577,1577,1577,0
|
|
20240624,090900,20036222,1577,1577,1577,1577,0
|
|
20240624,090800,20036222,1577,1577,1577,1577,1
|
|
20240624,090700,20034645,1576,1577,1577,1576,19
|
|
20240624,090600,20004691,1574,1574,1574,1574,62
|
|
20240624,090500,19907103,1577,1577,1577,1577,1484
|
|
20240624,090400,17566835,1577,1576,1577,1576,6003
|
|
20240624,090300,8106104,1576,1576,1576,1573,94
|
|
20240624,090200,7958146,1576,1574,1576,1574,2224
|
|
20240624,090100,4457568,1574,1574,1574,1574,1
|
|
20240624,090000,4455994,1574,1574,1574,1574,2831
|