618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191500,520734898,1537,1537,1537,1537,3129
|
|
20240625,191400,520734898,1537,1537,1537,1537,0
|
|
20240625,191300,520734898,1537,1537,1537,1537,0
|
|
20240625,191200,520734898,1537,1537,1537,1537,0
|
|
20240625,191100,520734898,1537,1537,1537,1537,0
|
|
20240625,191000,520734898,1537,1537,1537,1537,0
|
|
20240625,190900,520734898,1537,1537,1537,1537,0
|
|
20240625,190800,520734898,1537,1537,1537,1537,0
|
|
20240625,190700,520734898,1537,1537,1537,1537,0
|
|
20240625,190600,520734898,1537,1537,1537,1537,0
|
|
20240625,190500,520734898,1537,1537,1537,1537,0
|
|
20240625,190400,520734898,1537,1537,1537,1537,0
|
|
20240625,190300,520734898,1537,1537,1537,1537,0
|
|
20240625,190200,520734898,1537,1537,1537,1537,0
|
|
20240625,190100,520734898,1537,1537,1537,1537,0
|
|
20240625,190000,520734898,1537,1537,1537,1537,0
|
|
20240625,185900,520734898,1537,1537,1537,1537,0
|
|
20240625,185800,520734898,1537,1537,1537,1537,0
|
|
20240625,185700,520734898,1537,1537,1537,1537,0
|
|
20240625,185600,520734898,1537,1537,1537,1537,0
|
|
20240625,185500,520734898,1537,1537,1537,1537,0
|
|
20240625,185400,520734898,1537,1537,1537,1537,0
|
|
20240625,185300,520734898,1537,1537,1537,1537,0
|
|
20240625,185200,520734898,1537,1537,1537,1537,0
|
|
20240625,185100,520734898,1537,1537,1537,1537,0
|
|
20240625,185000,520734898,1537,1537,1537,1537,0
|
|
20240625,184900,520734898,1537,1537,1537,1537,0
|
|
20240625,184800,520734898,1537,1537,1537,1537,0
|
|
20240625,184700,520734898,1537,1537,1537,1537,0
|
|
20240625,184600,520734898,1537,1537,1537,1537,0
|
|
20240625,184500,520734898,1537,1537,1537,1537,3129
|
|
20240625,184400,520734898,1537,1537,1537,1537,0
|
|
20240625,184300,520734898,1537,1537,1537,1537,0
|
|
20240625,184200,520734898,1537,1537,1537,1537,0
|
|
20240625,184100,520734898,1537,1537,1537,1537,0
|
|
20240625,184000,520734898,1537,1537,1537,1537,0
|
|
20240625,183900,520734898,1537,1537,1537,1537,0
|
|
20240625,183800,520734898,1537,1537,1537,1537,0
|
|
20240625,183700,520734898,1537,1537,1537,1537,0
|
|
20240625,183600,520734898,1537,1537,1537,1537,0
|
|
20240625,183500,520734898,1537,1537,1537,1537,0
|
|
20240625,183400,520734898,1537,1537,1537,1537,0
|
|
20240625,183300,520734898,1537,1537,1537,1537,0
|
|
20240625,183200,520734898,1537,1537,1537,1537,0
|
|
20240625,183100,520734898,1537,1537,1537,1537,0
|
|
20240625,183000,520734898,1537,1537,1537,1537,0
|
|
20240625,182900,520734898,1537,1537,1537,1537,0
|
|
20240625,182800,520734898,1537,1537,1537,1537,0
|
|
20240625,182700,520734898,1537,1537,1537,1537,0
|
|
20240625,182600,520734898,1537,1537,1537,1537,0
|
|
20240625,182500,520734898,1537,1537,1537,1537,0
|
|
20240625,182400,520734898,1537,1537,1537,1537,0
|
|
20240625,182300,520734898,1537,1537,1537,1537,0
|
|
20240625,182200,520734898,1537,1537,1537,1537,0
|
|
20240625,182100,520734898,1537,1537,1537,1537,0
|
|
20240625,182000,520734898,1537,1537,1537,1537,0
|
|
20240625,181900,520734898,1537,1537,1537,1537,0
|
|
20240625,181800,520734898,1537,1537,1537,1537,0
|
|
20240625,181700,520734898,1537,1537,1537,1537,0
|
|
20240625,181600,520734898,1537,1537,1537,1537,0
|
|
20240625,181500,520734898,1537,1537,1537,1537,3129
|
|
20240625,181400,520734898,1537,1537,1537,1537,0
|
|
20240625,181300,520734898,1537,1537,1537,1537,0
|
|
20240625,181200,520734898,1537,1537,1537,1537,0
|
|
20240625,181100,520734898,1537,1537,1537,1537,0
|
|
20240625,181000,520734898,1537,1537,1537,1537,0
|
|
20240625,180900,520734898,1537,1537,1537,1537,0
|
|
20240625,180800,520734898,1537,1537,1537,1537,0
|
|
20240625,180700,520734898,1537,1537,1537,1537,0
|
|
20240625,180600,520734898,1537,1537,1537,1537,0
|
|
20240625,180500,520734898,1537,1537,1537,1537,0
|
|
20240625,180400,520734898,1537,1537,1537,1537,0
|
|
20240625,180300,520734898,1537,1537,1537,1537,0
|
|
20240625,180200,520734898,1537,1537,1537,1537,0
|
|
20240625,180100,520734898,1537,1537,1537,1537,0
|
|
20240625,180000,520734898,1537,1537,1537,1537,0
|
|
20240625,175900,520734898,1537,1537,1537,1537,0
|
|
20240625,175800,520734898,1537,1537,1537,1537,0
|
|
20240625,175700,520734898,1537,1537,1537,1537,0
|
|
20240625,175600,520734898,1537,1537,1537,1537,0
|
|
20240625,175500,520734898,1537,1537,1537,1537,0
|
|
20240625,175400,520734898,1537,1537,1537,1537,0
|
|
20240625,175300,520734898,1537,1537,1537,1537,0
|
|
20240625,175200,520734898,1537,1537,1537,1537,0
|
|
20240625,175100,520734898,1537,1537,1537,1537,0
|
|
20240625,175000,520734898,1537,1537,1537,1537,0
|
|
20240625,174900,520734898,1537,1537,1537,1537,0
|
|
20240625,174800,520734898,1537,1537,1537,1537,0
|
|
20240625,174700,520734898,1537,1537,1537,1537,0
|
|
20240625,174600,520734898,1537,1537,1537,1537,0
|
|
20240625,174500,520734898,1537,1537,1537,1537,3129
|
|
20240625,174400,520734898,1537,1537,1537,1537,0
|
|
20240625,174300,520734898,1537,1537,1537,1537,0
|
|
20240625,174200,520734898,1537,1537,1537,1537,0
|
|
20240625,174100,520734898,1537,1537,1537,1537,0
|
|
20240625,174000,520734898,1537,1537,1537,1537,0
|
|
20240625,173900,520734898,1537,1537,1537,1537,0
|
|
20240625,173800,520734898,1537,1537,1537,1537,0
|
|
20240625,173700,520734898,1537,1537,1537,1537,0
|
|
20240625,173600,520734898,1537,1537,1537,1537,0
|
|
20240625,173500,520734898,1537,1537,1537,1537,0
|
|
20240625,173400,520734898,1537,1537,1537,1537,0
|
|
20240625,173300,520734898,1537,1537,1537,1537,0
|
|
20240625,173200,520734898,1537,1537,1537,1537,0
|
|
20240625,173100,520734898,1537,1537,1537,1537,0
|
|
20240625,173000,520734898,1537,1537,1537,1537,0
|
|
20240625,172900,520734898,1537,1537,1537,1537,0
|
|
20240625,172800,520734898,1537,1537,1537,1537,0
|
|
20240625,172700,520734898,1537,1537,1537,1537,0
|
|
20240625,172600,520734898,1537,1537,1537,1537,0
|
|
20240625,172500,520734898,1537,1537,1537,1537,0
|
|
20240625,172400,520734898,1537,1537,1537,1537,0
|
|
20240625,172300,520734898,1537,1537,1537,1537,0
|
|
20240625,172200,520734898,1537,1537,1537,1537,0
|
|
20240625,172100,520734898,1537,1537,1537,1537,0
|
|
20240625,172000,520734898,1537,1537,1537,1537,0
|
|
20240625,171900,520734898,1537,1537,1537,1537,0
|
|
20240625,171800,520734898,1537,1537,1537,1537,0
|
|
20240625,171700,520734898,1537,1537,1537,1537,0
|
|
20240625,171600,520734898,1537,1537,1537,1537,0
|
|
20240625,171500,520734898,1537,1537,1537,1537,3129
|
|
20240625,171400,520734898,1537,1537,1537,1537,0
|
|
20240625,171300,520734898,1537,1537,1537,1537,0
|
|
20240625,171200,520734898,1537,1537,1537,1537,0
|
|
20240625,171100,520734898,1537,1537,1537,1537,0
|
|
20240625,171000,520734898,1537,1537,1537,1537,0
|
|
20240625,170900,520734898,1537,1537,1537,1537,0
|
|
20240625,170800,520734898,1537,1537,1537,1537,0
|
|
20240625,170700,520734898,1537,1537,1537,1537,0
|
|
20240625,170600,520734898,1537,1537,1537,1537,0
|
|
20240625,170500,520734898,1537,1537,1537,1537,0
|
|
20240625,170400,520734898,1537,1537,1537,1537,0
|
|
20240625,170300,520734898,1537,1537,1537,1537,0
|
|
20240625,170200,520734898,1537,1537,1537,1537,0
|
|
20240625,170100,520734898,1537,1537,1537,1537,0
|
|
20240625,170000,520734898,1537,1537,1537,1537,0
|
|
20240625,165900,520734898,1537,1537,1537,1537,0
|
|
20240625,165800,520734898,1537,1537,1537,1537,0
|
|
20240625,165700,520734898,1537,1537,1537,1537,0
|
|
20240625,165600,520734898,1537,1537,1537,1537,0
|
|
20240625,165500,520734898,1537,1537,1537,1537,0
|
|
20240625,165400,520734898,1537,1537,1537,1537,0
|
|
20240625,165300,520734898,1537,1537,1537,1537,0
|
|
20240625,165200,520734898,1537,1537,1537,1537,0
|
|
20240625,165100,520734898,1537,1537,1537,1537,0
|
|
20240625,165000,520734898,1537,1537,1537,1537,0
|
|
20240625,164900,520734898,1537,1537,1537,1537,0
|
|
20240625,164800,520734898,1537,1537,1537,1537,0
|
|
20240625,164700,520734898,1537,1537,1537,1537,0
|
|
20240625,164600,520734898,1537,1537,1537,1537,0
|
|
20240625,164500,520734898,1537,1537,1537,1537,3129
|
|
20240625,164400,520734898,1537,1537,1537,1537,0
|
|
20240625,164300,520734898,1537,1537,1537,1537,0
|
|
20240625,164200,520734898,1537,1537,1537,1537,0
|
|
20240625,164100,520734898,1537,1537,1537,1537,0
|
|
20240625,164000,520734898,1537,1537,1537,1537,0
|
|
20240625,163900,520734898,1537,1537,1537,1537,0
|
|
20240625,163800,520734898,1537,1537,1537,1537,0
|
|
20240625,163700,520734898,1537,1537,1537,1537,0
|
|
20240625,163600,520734898,1537,1537,1537,1537,0
|
|
20240625,163500,520734898,1537,1537,1537,1537,0
|
|
20240625,163400,520734898,1537,1537,1537,1537,0
|
|
20240625,163300,520734898,1537,1537,1537,1537,0
|
|
20240625,163200,520734898,1537,1537,1537,1537,0
|
|
20240625,163100,520734898,1537,1537,1537,1537,0
|
|
20240625,163000,520734898,1537,1537,1537,1537,0
|
|
20240625,162900,520734898,1537,1537,1537,1537,0
|
|
20240625,162800,520734898,1537,1537,1537,1537,0
|
|
20240625,162700,520734898,1537,1537,1537,1537,0
|
|
20240625,162600,520734898,1537,1537,1537,1537,0
|
|
20240625,162500,520734898,1537,1537,1537,1537,0
|
|
20240625,162400,520734898,1537,1537,1537,1537,0
|
|
20240625,162300,520734898,1537,1537,1537,1537,0
|
|
20240625,162200,520734898,1537,1537,1537,1537,0
|
|
20240625,162100,520734898,1537,1537,1537,1537,0
|
|
20240625,162000,520734898,1537,1537,1537,1537,0
|
|
20240625,161900,520734898,1537,1537,1537,1537,0
|
|
20240625,161800,520734898,1537,1537,1537,1537,0
|
|
20240625,161700,520734898,1537,1537,1537,1537,0
|
|
20240625,161600,520734898,1537,1537,1537,1537,0
|
|
20240625,161500,520734898,1537,1537,1537,1537,3129
|
|
20240625,161400,520734898,1537,1537,1537,1537,0
|
|
20240625,161300,520734898,1537,1537,1537,1537,0
|
|
20240625,161200,520734898,1537,1537,1537,1537,0
|
|
20240625,161100,520734898,1537,1537,1537,1537,0
|
|
20240625,161000,520734898,1537,1537,1537,1537,0
|
|
20240625,160900,520734898,1537,1537,1537,1537,0
|
|
20240625,160800,520734898,1537,1537,1537,1537,0
|
|
20240625,160700,520734898,1537,1537,1537,1537,0
|
|
20240625,160600,520734898,1537,1537,1537,1537,0
|
|
20240625,160500,520734898,1537,1537,1537,1537,0
|
|
20240625,160400,520734898,1537,1537,1537,1537,0
|
|
20240625,160300,520734898,1537,1537,1537,1537,0
|
|
20240625,160200,520734898,1537,1537,1537,1537,0
|
|
20240625,160100,520734898,1537,1537,1537,1537,0
|
|
20240625,160000,520734898,1537,1537,1537,1537,0
|
|
20240625,155900,520734898,1537,1537,1537,1537,0
|
|
20240625,155800,520734898,1537,1537,1537,1537,0
|
|
20240625,155700,520734898,1537,1537,1537,1537,0
|
|
20240625,155600,520734898,1537,1537,1537,1537,0
|
|
20240625,155500,520734898,1537,1537,1537,1537,0
|
|
20240625,155400,520734898,1537,1537,1537,1537,0
|
|
20240625,155300,520734898,1537,1537,1537,1537,0
|
|
20240625,155200,520734898,1537,1537,1537,1537,0
|
|
20240625,155100,520734898,1537,1537,1537,1537,0
|
|
20240625,155000,520734898,1537,1537,1537,1537,0
|
|
20240625,154900,520734898,1537,1537,1537,1537,0
|
|
20240625,154800,520734898,1537,1537,1537,1537,0
|
|
20240625,154700,520734898,1537,1537,1537,1537,0
|
|
20240625,154600,520734898,1537,1537,1537,1537,0
|
|
20240625,154500,520734898,1537,1537,1537,1537,3129
|
|
20240625,154400,520734898,1537,1537,1537,1537,0
|
|
20240625,154300,520734898,1537,1537,1537,1537,0
|
|
20240625,154200,520734898,1537,1537,1537,1537,0
|
|
20240625,154100,520734898,1537,1537,1537,1537,0
|
|
20240625,154000,520734898,1537,1537,1537,1537,0
|
|
20240625,153900,520734898,1537,1537,1537,1537,0
|
|
20240625,153800,520734898,1537,1537,1537,1537,0
|
|
20240625,153700,520734898,1537,1537,1537,1537,0
|
|
20240625,153600,520734898,1537,1537,1537,1537,0
|
|
20240625,153500,520734898,1537,1537,1537,1537,0
|
|
20240625,153400,520734898,1537,1537,1537,1537,0
|
|
20240625,153300,520734898,1537,1537,1537,1537,0
|
|
20240625,153200,520734898,1537,1537,1537,1537,0
|
|
20240625,153100,520734898,1537,1537,1537,1537,0
|
|
20240625,153000,520734898,1537,1537,1537,1537,3129
|
|
20240625,152900,515925625,1536,1536,1536,1536,0
|
|
20240625,152800,515925625,1536,1536,1536,1536,0
|
|
20240625,152700,515925625,1536,1536,1536,1536,0
|
|
20240625,152600,515925625,1536,1536,1536,1536,0
|
|
20240625,152500,515925625,1536,1536,1536,1536,0
|
|
20240625,152400,515925625,1536,1536,1536,1536,0
|
|
20240625,152300,515925625,1536,1536,1536,1536,0
|
|
20240625,152200,515925625,1536,1536,1536,1536,0
|
|
20240625,152100,515925625,1536,1536,1536,1536,0
|
|
20240625,152000,515925625,1536,1536,1536,1536,0
|
|
20240625,151900,515925625,1536,1541,1541,1536,6
|
|
20240625,151800,515916394,1544,1544,1544,1544,0
|
|
20240625,151700,515916394,1544,1544,1544,1544,38
|
|
20240625,151600,515857722,1544,1542,1544,1542,5
|
|
20240625,151500,515850004,1544,1534,1544,1534,3
|
|
20240625,151400,515845392,1544,1534,1544,1534,4
|
|
20240625,151300,515839226,1545,1541,1545,1534,5111
|
|
20240625,151200,507976923,1542,1542,1542,1542,0
|
|
20240625,151100,507976923,1542,1542,1542,1541,419
|
|
20240625,151000,507331241,1541,1542,1542,1541,4
|
|
20240625,150900,507325076,1542,1542,1542,1542,647
|
|
20240625,150800,506327402,1542,1542,1545,1541,777
|
|
20240625,150700,505129275,1542,1546,1546,1542,1003
|
|
20240625,150600,503582637,1546,1546,1546,1546,1000
|
|
20240625,150500,502036637,1542,1542,1542,1542,1
|
|
20240625,150400,502035095,1546,1546,1546,1546,56
|
|
20240625,150300,501948519,1542,1542,1542,1542,0
|
|
20240625,150200,501948519,1542,1545,1545,1542,26
|
|
20240625,150100,501908352,1545,1545,1545,1545,100
|
|
20240625,150000,501753852,1545,1545,1545,1545,1
|
|
20240625,145900,501752307,1540,1540,1540,1540,160
|
|
20240625,145800,501505907,1540,1541,1541,1540,1000
|
|
20240625,145700,499965784,1546,1545,1546,1545,8
|
|
20240625,145600,499953418,1546,1541,1546,1539,4002
|
|
20240625,145500,493788827,1541,1541,1541,1541,0
|
|
20240625,145400,493788827,1541,1542,1542,1541,1738
|
|
20240625,145300,491109382,1542,1542,1542,1542,500
|
|
20240625,145200,490338382,1543,1546,1546,1543,41
|
|
20240625,145100,490275109,1547,1547,1548,1547,4
|
|
20240625,145000,490268919,1549,1549,1549,1549,1
|
|
20240625,144900,490267370,1543,1548,1548,1543,2948
|
|
20240625,144800,485718097,1549,1546,1549,1546,5
|
|
20240625,144700,485710364,1545,1545,1545,1545,0
|
|
20240625,144600,485710364,1545,1545,1545,1545,0
|
|
20240625,144500,485710364,1545,1545,1545,1545,0
|
|
20240625,144400,485710364,1545,1545,1545,1545,3
|
|
20240625,144300,485705729,1545,1543,1549,1543,48
|
|
20240625,144200,485631559,1549,1544,1549,1543,39
|
|
20240625,144100,485571224,1548,1543,1549,1543,401
|
|
20240625,144000,484952435,1549,1543,1549,1543,238
|
|
20240625,143900,484584973,1543,1543,1543,1543,724
|
|
20240625,143800,483467841,1544,1549,1549,1544,30
|
|
20240625,143700,483421449,1550,1554,1554,1550,6
|
|
20240625,143600,483412136,1559,1551,1559,1545,100
|
|
20240625,143500,483256791,1551,1551,1551,1551,0
|
|
20240625,143400,483256791,1551,1548,1563,1542,2617
|
|
20240625,143300,479194694,1542,1542,1542,1542,1
|
|
20240625,143200,479193152,1543,1549,1549,1543,25
|
|
20240625,143100,479154448,1548,1542,1548,1542,2
|
|
20240625,143000,479151358,1549,1550,1550,1542,3
|
|
20240625,142900,479146717,1542,1543,1551,1542,2002
|
|
20240625,142800,476057624,1543,1553,1553,1543,219
|
|
20240625,142700,475717548,1548,1544,1552,1544,188
|
|
20240625,142600,475427246,1543,1547,1550,1543,13
|
|
20240625,142500,475407149,1554,1548,1554,1548,23
|
|
20240625,142400,475371461,1542,1542,1542,1542,0
|
|
20240625,142300,475371461,1542,1542,1542,1542,0
|
|
20240625,142200,475371461,1542,1550,1550,1542,3
|
|
20240625,142100,475366820,1541,1541,1541,1541,0
|
|
20240625,142000,475366820,1541,1541,1541,1541,1
|
|
20240625,141900,475365279,1550,1550,1550,1550,10
|
|
20240625,141800,475349779,1541,1548,1550,1541,38
|
|
20240625,141700,475290910,1542,1549,1549,1542,51
|
|
20240625,141600,475211936,1550,1549,1550,1546,68
|
|
20240625,141500,475106546,1539,1540,1551,1539,551
|
|
20240625,141400,474257735,1540,1543,1551,1540,303
|
|
20240625,141300,473790947,1550,1544,1554,1543,30
|
|
20240625,141200,473744386,1555,1554,1555,1543,31
|
|
20240625,141100,473696481,1554,1555,1556,1544,82
|
|
20240625,141000,473569065,1554,1548,1555,1548,303
|
|
20240625,140900,473099543,1539,1548,1548,1539,604
|
|
20240625,140800,472169497,1540,1547,1547,1540,2
|
|
20240625,140700,472166410,1549,1539,1549,1539,2
|
|
20240625,140600,472163322,1548,1549,1549,1548,1804
|
|
20240625,140500,469368928,1548,1549,1549,1548,4
|
|
20240625,140400,469362734,1539,1545,1545,1539,1021
|
|
20240625,140300,467787261,1546,1545,1546,1545,330
|
|
20240625,140200,467277397,1554,1553,1554,1553,4166
|
|
20240625,140100,460805567,1545,1549,1549,1545,400
|
|
20240625,140000,460187554,1554,1554,1554,1554,0
|
|
20240625,135900,460187554,1554,1554,1554,1554,0
|
|
20240625,135800,460187554,1554,1554,1554,1554,225
|
|
20240625,135700,459837904,1545,1545,1545,1545,0
|
|
20240625,135600,459837904,1545,1545,1545,1545,0
|
|
20240625,135500,459837904,1545,1547,1547,1545,95
|
|
20240625,135400,459691089,1548,1548,1548,1548,0
|
|
20240625,135300,459691089,1548,1548,1548,1548,254
|
|
20240625,135200,459297897,1555,1555,1555,1555,0
|
|
20240625,135100,459297897,1555,1555,1555,1555,92
|
|
20240625,135000,459154837,1555,1554,1555,1548,314
|
|
20240625,134900,458668735,1555,1547,1555,1547,463
|
|
20240625,134800,457951905,1548,1548,1548,1548,0
|
|
20240625,134700,457951905,1548,1548,1548,1548,0
|
|
20240625,134600,457951905,1548,1548,1548,1548,0
|
|
20240625,134500,457951905,1548,1548,1548,1548,1
|
|
20240625,134400,457950357,1541,1542,1542,1541,1393
|
|
20240625,134300,455803642,1548,1548,1548,1548,1
|
|
20240625,134200,455802094,1541,1541,1541,1541,0
|
|
20240625,134100,455802094,1541,1541,1541,1541,0
|
|
20240625,134000,455802094,1541,1542,1542,1541,3474
|
|
20240625,133900,450446018,1542,1542,1542,1542,0
|
|
20240625,133800,450446018,1542,1543,1543,1542,631
|
|
20240625,133700,449473006,1543,1548,1548,1543,44
|
|
20240625,133600,449405064,1548,1549,1549,1548,2123
|
|
20240625,133500,446117828,1548,1548,1548,1548,10
|
|
20240625,133400,446102348,1549,1549,1549,1549,0
|
|
20240625,133300,446102348,1549,1549,1549,1549,0
|
|
20240625,133200,446102348,1549,1549,1549,1549,130
|
|
20240625,133100,445900978,1549,1549,1549,1549,0
|
|
20240625,133000,445900978,1549,1549,1549,1549,0
|
|
20240625,132900,445900978,1549,1549,1549,1549,1510
|
|
20240625,132800,443561988,1541,1545,1545,1541,635
|
|
20240625,132700,442581645,1545,1546,1546,1545,1791
|
|
20240625,132600,439814546,1547,1547,1547,1547,9
|
|
20240625,132500,439800623,1547,1550,1550,1547,77
|
|
20240625,132400,439681433,1550,1550,1550,1550,1351
|
|
20240625,132300,437587383,1553,1550,1553,1550,783
|
|
20240625,132200,436373682,1550,1551,1551,1550,4765
|
|
20240625,132100,428987120,1551,1552,1552,1551,833
|
|
20240625,132000,427694727,1557,1555,1557,1550,6349
|
|
20240625,131900,417837689,1556,1565,1568,1555,10148
|
|
20240625,131800,401998192,1565,1594,1594,1565,30677
|
|
20240625,131700,353658215,1594,1547,1599,1547,56480
|
|
20240625,131600,264952284,1547,1534,1547,1534,3983
|
|
20240625,131500,258806751,1542,1542,1542,1542,0
|
|
20240625,131400,258806751,1542,1542,1542,1542,0
|
|
20240625,131300,258806751,1542,1542,1542,1542,1
|
|
20240625,131200,258805209,1542,1542,1542,1542,0
|
|
20240625,131100,258805209,1542,1542,1542,1542,3
|
|
20240625,131000,258800583,1535,1536,1536,1535,3600
|
|
20240625,130900,253273939,1542,1542,1542,1536,3502
|
|
20240625,130800,247890146,1542,1542,1542,1542,0
|
|
20240625,130700,247890146,1542,1542,1542,1542,0
|
|
20240625,130600,247890146,1542,1542,1542,1542,1
|
|
20240625,130500,247888604,1542,1542,1542,1542,0
|
|
20240625,130400,247888604,1542,1537,1542,1537,13
|
|
20240625,130300,247868613,1542,1538,1542,1538,1565
|
|
20240625,130200,245461635,1538,1542,1542,1538,3659
|
|
20240625,130100,239828834,1542,1540,1542,1540,187
|
|
20240625,130000,239540844,1540,1540,1540,1540,494
|
|
20240625,125900,238780084,1540,1540,1540,1540,0
|
|
20240625,125800,238780084,1540,1540,1540,1540,1189
|
|
20240625,125700,236949024,1540,1540,1540,1540,12
|
|
20240625,125600,236930544,1540,1540,1540,1540,0
|
|
20240625,125500,236930544,1540,1540,1540,1540,100
|
|
20240625,125400,236776544,1543,1540,1543,1540,383
|
|
20240625,125300,236186715,1541,1541,1541,1541,155
|
|
20240625,125200,235947860,1543,1542,1543,1540,215
|
|
20240625,125100,235616507,1543,1544,1544,1543,295
|
|
20240625,125000,235161272,1544,1543,1544,1543,55
|
|
20240625,124900,235076357,1544,1544,1544,1544,0
|
|
20240625,124800,235076357,1544,1544,1544,1544,0
|
|
20240625,124700,235076357,1544,1544,1544,1544,0
|
|
20240625,124600,235076357,1544,1544,1544,1544,0
|
|
20240625,124500,235076357,1544,1544,1544,1544,0
|
|
20240625,124400,235076357,1544,1544,1544,1544,0
|
|
20240625,124300,235076357,1544,1544,1544,1544,100
|
|
20240625,124200,234921957,1544,1544,1544,1544,0
|
|
20240625,124100,234921957,1544,1544,1544,1544,0
|
|
20240625,124000,234921957,1544,1544,1544,1544,0
|
|
20240625,123900,234921957,1544,1544,1544,1544,0
|
|
20240625,123800,234921957,1544,1544,1544,1544,5
|
|
20240625,123700,234914237,1544,1544,1544,1544,0
|
|
20240625,123600,234914237,1544,1544,1544,1544,0
|
|
20240625,123500,234914237,1544,1544,1544,1544,0
|
|
20240625,123400,234914237,1544,1544,1544,1544,0
|
|
20240625,123300,234914237,1544,1544,1544,1544,0
|
|
20240625,123200,234914237,1544,1544,1544,1544,0
|
|
20240625,123100,234914237,1544,1544,1544,1544,0
|
|
20240625,123000,234914237,1544,1544,1544,1544,3
|
|
20240625,122900,234909605,1544,1544,1544,1544,0
|
|
20240625,122800,234909605,1544,1544,1544,1544,2
|
|
20240625,122700,234906517,1538,1537,1538,1537,643
|
|
20240625,122600,233917633,1537,1539,1539,1537,300
|
|
20240625,122500,233456175,1544,1544,1544,1544,190
|
|
20240625,122400,233162815,1544,1544,1544,1544,0
|
|
20240625,122300,233162815,1544,1544,1544,1544,3
|
|
20240625,122200,233158183,1537,1537,1537,1537,0
|
|
20240625,122100,233158183,1537,1543,1543,1537,650
|
|
20240625,122000,232158483,1544,1545,1545,1544,1107
|
|
20240625,121900,230448975,1548,1548,1548,1548,0
|
|
20240625,121800,230448975,1548,1548,1548,1548,5
|
|
20240625,121700,230441235,1547,1547,1547,1547,49
|
|
20240625,121600,230365432,1547,1547,1547,1547,0
|
|
20240625,121500,230365432,1547,1547,1547,1547,0
|
|
20240625,121400,230365432,1547,1547,1547,1547,0
|
|
20240625,121300,230365432,1547,1547,1547,1547,0
|
|
20240625,121200,230365432,1547,1547,1547,1547,0
|
|
20240625,121100,230365432,1547,1547,1547,1547,0
|
|
20240625,121000,230365432,1547,1547,1547,1547,39
|
|
20240625,120900,230305099,1547,1547,1547,1547,501
|
|
20240625,120800,229530052,1547,1547,1547,1547,0
|
|
20240625,120700,229530052,1547,1547,1547,1547,0
|
|
20240625,120600,229530052,1547,1547,1547,1547,0
|
|
20240625,120500,229530052,1547,1547,1547,1547,0
|
|
20240625,120400,229530052,1547,1547,1547,1547,0
|
|
20240625,120300,229530052,1547,1547,1547,1547,0
|
|
20240625,120200,229530052,1547,1547,1547,1547,5
|
|
20240625,120100,229522317,1547,1547,1547,1547,1
|
|
20240625,120000,229520770,1547,1547,1547,1547,1
|
|
20240625,115900,229519223,1548,1548,1548,1548,0
|
|
20240625,115800,229519223,1548,1548,1548,1548,0
|
|
20240625,115700,229519223,1548,1544,1548,1544,1005
|
|
20240625,115600,227967499,1548,1548,1548,1548,0
|
|
20240625,115500,227967499,1548,1548,1548,1548,0
|
|
20240625,115400,227967499,1548,1548,1548,1548,10
|
|
20240625,115300,227952019,1548,1545,1548,1545,19
|
|
20240625,115200,227922661,1548,1548,1548,1548,1
|
|
20240625,115100,227921113,1547,1547,1547,1547,0
|
|
20240625,115000,227921113,1547,1547,1547,1547,2000
|
|
20240625,114900,224827113,1547,1547,1547,1547,0
|
|
20240625,114800,224827113,1547,1547,1547,1547,0
|
|
20240625,114700,224827113,1547,1539,1547,1538,6
|
|
20240625,114600,224817875,1549,1549,1549,1549,0
|
|
20240625,114500,224817875,1549,1549,1549,1549,0
|
|
20240625,114400,224817875,1549,1549,1549,1549,0
|
|
20240625,114300,224817875,1549,1549,1549,1549,192
|
|
20240625,114200,224520467,1549,1543,1549,1543,91
|
|
20240625,114100,224379818,1542,1542,1542,1542,544
|
|
20240625,114000,223540970,1542,1542,1542,1542,0
|
|
20240625,113900,223540970,1542,1542,1542,1542,0
|
|
20240625,113800,223540970,1542,1542,1542,1542,14
|
|
20240625,113700,223519382,1542,1542,1542,1542,0
|
|
20240625,113600,223519382,1542,1542,1542,1542,0
|
|
20240625,113500,223519382,1542,1542,1542,1542,144
|
|
20240625,113400,223297334,1542,1542,1542,1542,0
|
|
20240625,113300,223297334,1542,1542,1542,1542,0
|
|
20240625,113200,223297334,1542,1542,1542,1542,1
|
|
20240625,113100,223295792,1537,1537,1537,1537,652
|
|
20240625,113000,222293668,1537,1537,1537,1537,833
|
|
20240625,112900,221013347,1542,1542,1542,1542,370
|
|
20240625,112800,220442807,1543,1543,1543,1543,0
|
|
20240625,112700,220442807,1543,1543,1543,1543,0
|
|
20240625,112600,220442807,1543,1543,1543,1543,20
|
|
20240625,112500,220411947,1544,1544,1544,1544,0
|
|
20240625,112400,220411947,1544,1544,1544,1544,0
|
|
20240625,112300,220411947,1544,1544,1544,1544,0
|
|
20240625,112200,220411947,1544,1543,1544,1543,1000
|
|
20240625,112100,218868561,1544,1544,1544,1544,0
|
|
20240625,112000,218868561,1544,1544,1544,1544,0
|
|
20240625,111900,218868561,1544,1539,1544,1537,1003
|
|
20240625,111800,217325903,1548,1548,1548,1548,0
|
|
20240625,111700,217325903,1548,1548,1548,1548,0
|
|
20240625,111600,217325903,1548,1548,1548,1548,2
|
|
20240625,111500,217322807,1550,1550,1550,1550,0
|
|
20240625,111400,217322807,1550,1550,1550,1550,0
|
|
20240625,111300,217322807,1550,1550,1550,1550,0
|
|
20240625,111200,217322807,1550,1550,1550,1550,0
|
|
20240625,111100,217322807,1550,1550,1550,1550,100
|
|
20240625,111000,217167807,1550,1550,1550,1550,0
|
|
20240625,110900,217167807,1550,1550,1550,1550,3
|
|
20240625,110800,217163157,1550,1550,1550,1550,568
|
|
20240625,110700,216282757,1550,1550,1550,1550,2
|
|
20240625,110600,216279657,1550,1550,1550,1550,0
|
|
20240625,110500,216279657,1550,1550,1550,1550,0
|
|
20240625,110400,216279657,1550,1545,1550,1545,11000
|
|
20240625,110300,199243432,1535,1539,1539,1535,980
|
|
20240625,110200,197737737,1540,1540,1540,1540,1317
|
|
20240625,110100,195709557,1540,1540,1540,1540,0
|
|
20240625,110000,195709557,1540,1540,1540,1540,2014
|
|
20240625,105900,192607997,1545,1545,1545,1545,0
|
|
20240625,105800,192607997,1545,1545,1545,1545,2
|
|
20240625,105700,192604907,1541,1544,1545,1541,1001
|
|
20240625,105600,191059093,1545,1545,1545,1545,0
|
|
20240625,105500,191059093,1545,1545,1545,1545,0
|
|
20240625,105400,191059093,1545,1545,1545,1545,0
|
|
20240625,105300,191059093,1545,1545,1545,1545,0
|
|
20240625,105200,191059093,1545,1545,1545,1545,0
|
|
20240625,105100,191059093,1545,1545,1545,1545,1
|
|
20240625,105000,191057548,1545,1545,1545,1545,0
|
|
20240625,104900,191057548,1545,1545,1545,1545,0
|
|
20240625,104800,191057548,1545,1545,1545,1545,0
|
|
20240625,104700,191057548,1545,1545,1545,1545,0
|
|
20240625,104600,191057548,1545,1545,1545,1545,0
|
|
20240625,104500,191057548,1545,1545,1545,1545,3
|
|
20240625,104400,191052913,1546,1546,1546,1546,0
|
|
20240625,104300,191052913,1546,1546,1546,1546,0
|
|
20240625,104200,191052913,1546,1546,1546,1546,0
|
|
20240625,104100,191052913,1546,1546,1546,1546,0
|
|
20240625,104000,191052913,1546,1546,1546,1546,4
|
|
20240625,103900,191046729,1540,1543,1546,1540,2254
|
|
20240625,103800,187575554,1546,1546,1546,1546,0
|
|
20240625,103700,187575554,1546,1546,1546,1546,2
|
|
20240625,103600,187572462,1540,1540,1540,1540,1000
|
|
20240625,103500,186032462,1540,1540,1540,1540,1350
|
|
20240625,103400,183953462,1546,1546,1546,1546,0
|
|
20240625,103300,183953462,1546,1546,1546,1546,1
|
|
20240625,103200,183951916,1546,1540,1546,1540,41
|
|
20240625,103100,183888770,1540,1540,1540,1540,0
|
|
20240625,103000,183888770,1540,1540,1540,1540,0
|
|
20240625,102900,183888770,1540,1541,1541,1540,300
|
|
20240625,102800,183426765,1540,1540,1540,1540,0
|
|
20240625,102700,183426765,1540,1540,1540,1540,0
|
|
20240625,102600,183426765,1540,1540,1540,1540,0
|
|
20240625,102500,183426765,1540,1540,1540,1540,0
|
|
20240625,102400,183426765,1540,1540,1540,1540,0
|
|
20240625,102300,183426765,1540,1540,1540,1540,0
|
|
20240625,102200,183426765,1540,1540,1540,1540,0
|
|
20240625,102100,183426765,1540,1540,1540,1540,1956
|
|
20240625,102000,180414525,1541,1541,1541,1541,7
|
|
20240625,101900,180403738,1546,1546,1546,1546,101
|
|
20240625,101800,180247592,1546,1546,1546,1546,0
|
|
20240625,101700,180247592,1546,1546,1546,1546,90
|
|
20240625,101600,180108452,1547,1547,1547,1547,5
|
|
20240625,101500,180100717,1548,1535,1549,1535,3002
|
|
20240625,101400,175484283,1529,1529,1529,1529,0
|
|
20240625,101300,175484283,1529,1529,1529,1529,1000
|
|
20240625,101200,173955283,1528,1528,1528,1528,500
|
|
20240625,101100,173191283,1528,1528,1528,1528,1
|
|
20240625,101000,173189755,1536,1536,1536,1536,0
|
|
20240625,100900,173189755,1536,1535,1536,1528,8084
|
|
20240625,100800,160783896,1535,1535,1535,1535,0
|
|
20240625,100700,160783896,1535,1535,1535,1535,29
|
|
20240625,100600,160739381,1535,1535,1535,1535,0
|
|
20240625,100500,160739381,1535,1535,1535,1535,5
|
|
20240625,100400,160731706,1535,1529,1535,1529,153
|
|
20240625,100300,160497757,1536,1536,1536,1536,0
|
|
20240625,100200,160497757,1536,1536,1536,1536,1
|
|
20240625,100100,160496221,1536,1536,1536,1536,2
|
|
20240625,100000,160493149,1536,1536,1536,1536,2
|
|
20240625,095900,160490077,1537,1537,1537,1537,3
|
|
20240625,095800,160485466,1530,1537,1537,1530,203
|
|
20240625,095700,160174855,1533,1536,1537,1533,87
|
|
20240625,095600,160041372,1536,1536,1536,1536,1
|
|
20240625,095500,160039836,1536,1536,1536,1536,50
|
|
20240625,095400,159963036,1536,1536,1536,1536,50
|
|
20240625,095300,159886236,1536,1536,1536,1536,0
|
|
20240625,095200,159886236,1536,1536,1536,1536,3
|
|
20240625,095100,159881628,1536,1536,1537,1536,195
|
|
20240625,095000,159582094,1536,1525,1536,1525,16
|
|
20240625,094900,159557530,1525,1530,1530,1525,2000
|
|
20240625,094800,156505865,1536,1536,1536,1536,3
|
|
20240625,094700,156501257,1528,1528,1536,1528,2043
|
|
20240625,094600,153379371,1528,1528,1528,1528,3
|
|
20240625,094500,153374787,1528,1528,1528,1528,298
|
|
20240625,094400,152919443,1528,1525,1528,1524,6457
|
|
20240625,094300,143075958,1524,1524,1524,1524,0
|
|
20240625,094200,143075958,1524,1524,1524,1524,1
|
|
20240625,094100,143074434,1524,1524,1524,1524,219
|
|
20240625,094000,142740678,1529,1525,1529,1523,470
|
|
20240625,093900,142024860,1529,1529,1529,1529,656
|
|
20240625,093800,141021836,1529,1525,1529,1521,4026
|
|
20240625,093700,134893761,1528,1529,1529,1522,9008
|
|
20240625,093600,121157122,1527,1529,1529,1527,1799
|
|
20240625,093500,118407554,1529,1532,1532,1529,575
|
|
20240625,093400,117528296,1538,1528,1538,1528,601
|
|
20240625,093300,116609958,1535,1539,1539,1528,20315
|
|
20240625,093200,85474347,1540,1539,1540,1539,772
|
|
20240625,093100,84286238,1539,1539,1539,1536,329
|
|
20240625,093000,83780114,1536,1536,1536,1536,95
|
|
20240625,092900,83634194,1536,1539,1539,1536,7
|
|
20240625,092800,83623439,1538,1538,1538,1538,104
|
|
20240625,092700,83463487,1539,1539,1539,1539,4
|
|
20240625,092600,83457331,1536,1539,1539,1536,1009
|
|
20240625,092500,81907480,1537,1537,1537,1537,1000
|
|
20240625,092400,80370480,1539,1542,1542,1539,323
|
|
20240625,092300,79873371,1540,1540,1540,1540,4
|
|
20240625,092200,79867211,1540,1542,1542,1540,1548
|
|
20240625,092100,77481243,1544,1544,1544,1541,2118
|
|
20240625,092000,74214051,1545,1544,1545,1544,109
|
|
20240625,091900,74045754,1543,1539,1543,1539,4823
|
|
20240625,091800,66605082,1539,1535,1539,1535,2001
|
|
20240625,091700,63533543,1535,1534,1535,1534,20663
|
|
20240625,091600,31816508,1533,1534,1534,1533,1388
|
|
20240625,091500,29688481,1534,1535,1535,1534,114
|
|
20240625,091400,29513600,1535,1535,1535,1535,3
|
|
20240625,091300,29508995,1534,1534,1534,1534,110
|
|
20240625,091200,29340255,1534,1534,1534,1533,3505
|
|
20240625,091100,23966027,1534,1539,1539,1534,48
|
|
20240625,091000,23892390,1532,1537,1537,1532,3734
|
|
20240625,090900,18164395,1537,1539,1539,1537,108
|
|
20240625,090800,17998193,1538,1538,1538,1538,7
|
|
20240625,090700,17987427,1538,1539,1539,1538,169
|
|
20240625,090600,17727504,1539,1538,1539,1538,302
|
|
20240625,090500,17263026,1539,1539,1539,1539,200
|
|
20240625,090400,16955226,1535,1539,1539,1535,301
|
|
20240625,090300,16493187,1532,1532,1533,1532,911
|
|
20240625,090200,15097534,1532,1533,1533,1532,2768
|
|
20240625,090100,10856910,1531,1540,1540,1531,663
|
|
20240625,090000,9840858,1529,1529,1543,1529,6425
|