686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,202300,312998535,2250,2250,2250,2250,13211
|
|
20240624,202200,312998535,2250,2250,2250,2250,0
|
|
20240624,202100,312998535,2250,2250,2250,2250,0
|
|
20240624,202000,312998535,2250,2250,2250,2250,0
|
|
20240624,201900,312998535,2250,2250,2250,2250,0
|
|
20240624,201800,312998535,2250,2250,2250,2250,0
|
|
20240624,201700,312998535,2250,2250,2250,2250,0
|
|
20240624,201600,312998535,2250,2250,2250,2250,0
|
|
20240624,201500,312998535,2250,2250,2250,2250,0
|
|
20240624,201400,312998535,2250,2250,2250,2250,0
|
|
20240624,201300,312998535,2250,2250,2250,2250,0
|
|
20240624,201200,312998535,2250,2250,2250,2250,0
|
|
20240624,201100,312998535,2250,2250,2250,2250,0
|
|
20240624,201000,312998535,2250,2250,2250,2250,0
|
|
20240624,200900,312998535,2250,2250,2250,2250,0
|
|
20240624,200800,312998535,2250,2250,2250,2250,0
|
|
20240624,200700,312998535,2250,2250,2250,2250,0
|
|
20240624,200600,312998535,2250,2250,2250,2250,0
|
|
20240624,200500,312998535,2250,2250,2250,2250,0
|
|
20240624,200400,312998535,2250,2250,2250,2250,0
|
|
20240624,200300,312998535,2250,2250,2250,2250,0
|
|
20240624,200200,312998535,2250,2250,2250,2250,0
|
|
20240624,200100,312998535,2250,2250,2250,2250,0
|
|
20240624,200000,312998535,2250,2250,2250,2250,0
|
|
20240624,195900,312998535,2250,2250,2250,2250,0
|
|
20240624,195800,312998535,2250,2250,2250,2250,0
|
|
20240624,195700,312998535,2250,2250,2250,2250,0
|
|
20240624,195600,312998535,2250,2250,2250,2250,0
|
|
20240624,195500,312998535,2250,2250,2250,2250,0
|
|
20240624,195400,312998535,2250,2250,2250,2250,0
|
|
20240624,195300,312998535,2250,2250,2250,2250,13211
|
|
20240624,195200,312998535,2250,2250,2250,2250,0
|
|
20240624,195100,312998535,2250,2250,2250,2250,0
|
|
20240624,195000,312998535,2250,2250,2250,2250,0
|
|
20240624,194900,312998535,2250,2250,2250,2250,0
|
|
20240624,194800,312998535,2250,2250,2250,2250,0
|
|
20240624,194700,312998535,2250,2250,2250,2250,0
|
|
20240624,194600,312998535,2250,2250,2250,2250,0
|
|
20240624,194500,312998535,2250,2250,2250,2250,0
|
|
20240624,194400,312998535,2250,2250,2250,2250,0
|
|
20240624,194300,312998535,2250,2250,2250,2250,0
|
|
20240624,194200,312998535,2250,2250,2250,2250,0
|
|
20240624,194100,312998535,2250,2250,2250,2250,0
|
|
20240624,194000,312998535,2250,2250,2250,2250,0
|
|
20240624,193900,312998535,2250,2250,2250,2250,0
|
|
20240624,193800,312998535,2250,2250,2250,2250,0
|
|
20240624,193700,312998535,2250,2250,2250,2250,0
|
|
20240624,193600,312998535,2250,2250,2250,2250,0
|
|
20240624,193500,312998535,2250,2250,2250,2250,0
|
|
20240624,193400,312998535,2250,2250,2250,2250,0
|
|
20240624,193300,312998535,2250,2250,2250,2250,0
|
|
20240624,193200,312998535,2250,2250,2250,2250,0
|
|
20240624,193100,312998535,2250,2250,2250,2250,0
|
|
20240624,193000,312998535,2250,2250,2250,2250,0
|
|
20240624,192900,312998535,2250,2250,2250,2250,0
|
|
20240624,192800,312998535,2250,2250,2250,2250,0
|
|
20240624,192700,312998535,2250,2250,2250,2250,0
|
|
20240624,192600,312998535,2250,2250,2250,2250,0
|
|
20240624,192500,312998535,2250,2250,2250,2250,0
|
|
20240624,192400,312998535,2250,2250,2250,2250,0
|
|
20240624,192300,312998535,2250,2250,2250,2250,13211
|
|
20240624,192200,312998535,2250,2250,2250,2250,0
|
|
20240624,192100,312998535,2250,2250,2250,2250,0
|
|
20240624,192000,312998535,2250,2250,2250,2250,0
|
|
20240624,191900,312998535,2250,2250,2250,2250,0
|
|
20240624,191800,312998535,2250,2250,2250,2250,0
|
|
20240624,191700,312998535,2250,2250,2250,2250,0
|
|
20240624,191600,312998535,2250,2250,2250,2250,0
|
|
20240624,191500,312998535,2250,2250,2250,2250,0
|
|
20240624,191400,312998535,2250,2250,2250,2250,0
|
|
20240624,191300,312998535,2250,2250,2250,2250,0
|
|
20240624,191200,312998535,2250,2250,2250,2250,0
|
|
20240624,191100,312998535,2250,2250,2250,2250,0
|
|
20240624,191000,312998535,2250,2250,2250,2250,0
|
|
20240624,190900,312998535,2250,2250,2250,2250,0
|
|
20240624,190800,312998535,2250,2250,2250,2250,0
|
|
20240624,190700,312998535,2250,2250,2250,2250,0
|
|
20240624,190600,312998535,2250,2250,2250,2250,0
|
|
20240624,190500,312998535,2250,2250,2250,2250,0
|
|
20240624,190400,312998535,2250,2250,2250,2250,0
|
|
20240624,190300,312998535,2250,2250,2250,2250,0
|
|
20240624,190200,312998535,2250,2250,2250,2250,0
|
|
20240624,190100,312998535,2250,2250,2250,2250,0
|
|
20240624,190000,312998535,2250,2250,2250,2250,0
|
|
20240624,185900,312998535,2250,2250,2250,2250,0
|
|
20240624,185800,312998535,2250,2250,2250,2250,0
|
|
20240624,185700,312998535,2250,2250,2250,2250,0
|
|
20240624,185600,312998535,2250,2250,2250,2250,0
|
|
20240624,185500,312998535,2250,2250,2250,2250,0
|
|
20240624,185400,312998535,2250,2250,2250,2250,0
|
|
20240624,185300,312998535,2250,2250,2250,2250,13211
|
|
20240624,185200,312998535,2250,2250,2250,2250,0
|
|
20240624,185100,312998535,2250,2250,2250,2250,0
|
|
20240624,185000,312998535,2250,2250,2250,2250,0
|
|
20240624,184900,312998535,2250,2250,2250,2250,0
|
|
20240624,184800,312998535,2250,2250,2250,2250,0
|
|
20240624,184700,312998535,2250,2250,2250,2250,0
|
|
20240624,184600,312998535,2250,2250,2250,2250,0
|
|
20240624,184500,312998535,2250,2250,2250,2250,0
|
|
20240624,184400,312998535,2250,2250,2250,2250,0
|
|
20240624,184300,312998535,2250,2250,2250,2250,0
|
|
20240624,184200,312998535,2250,2250,2250,2250,0
|
|
20240624,184100,312998535,2250,2250,2250,2250,0
|
|
20240624,184000,312998535,2250,2250,2250,2250,0
|
|
20240624,183900,312998535,2250,2250,2250,2250,0
|
|
20240624,183800,312998535,2250,2250,2250,2250,0
|
|
20240624,183700,312998535,2250,2250,2250,2250,0
|
|
20240624,183600,312998535,2250,2250,2250,2250,0
|
|
20240624,183500,312998535,2250,2250,2250,2250,0
|
|
20240624,183400,312998535,2250,2250,2250,2250,0
|
|
20240624,183300,312998535,2250,2250,2250,2250,0
|
|
20240624,183200,312998535,2250,2250,2250,2250,0
|
|
20240624,183100,312998535,2250,2250,2250,2250,0
|
|
20240624,183000,312998535,2250,2250,2250,2250,0
|
|
20240624,182900,312998535,2250,2250,2250,2250,0
|
|
20240624,182800,312998535,2250,2250,2250,2250,0
|
|
20240624,182700,312998535,2250,2250,2250,2250,0
|
|
20240624,182600,312998535,2250,2250,2250,2250,0
|
|
20240624,182500,312998535,2250,2250,2250,2250,0
|
|
20240624,182400,312998535,2250,2250,2250,2250,0
|
|
20240624,182300,312998535,2250,2250,2250,2250,13211
|
|
20240624,182200,312998535,2250,2250,2250,2250,0
|
|
20240624,182100,312998535,2250,2250,2250,2250,0
|
|
20240624,182000,312998535,2250,2250,2250,2250,0
|
|
20240624,181900,312998535,2250,2250,2250,2250,0
|
|
20240624,181800,312998535,2250,2250,2250,2250,0
|
|
20240624,181700,312998535,2250,2250,2250,2250,0
|
|
20240624,181600,312998535,2250,2250,2250,2250,0
|
|
20240624,181500,312998535,2250,2250,2250,2250,0
|
|
20240624,181400,312998535,2250,2250,2250,2250,0
|
|
20240624,181300,312998535,2250,2250,2250,2250,0
|
|
20240624,181200,312998535,2250,2250,2250,2250,0
|
|
20240624,181100,312998535,2250,2250,2250,2250,0
|
|
20240624,181000,312998535,2250,2250,2250,2250,0
|
|
20240624,180900,312998535,2250,2250,2250,2250,0
|
|
20240624,180800,312998535,2250,2250,2250,2250,0
|
|
20240624,180700,312998535,2250,2250,2250,2250,0
|
|
20240624,180600,312998535,2250,2250,2250,2250,0
|
|
20240624,180500,312998535,2250,2250,2250,2250,0
|
|
20240624,180400,312998535,2250,2250,2250,2250,0
|
|
20240624,180300,312998535,2250,2250,2250,2250,0
|
|
20240624,180200,312998535,2250,2250,2250,2250,0
|
|
20240624,180100,312998535,2250,2250,2250,2250,0
|
|
20240624,180000,312998535,2250,2250,2250,2250,0
|
|
20240624,175900,312998535,2250,2250,2250,2250,0
|
|
20240624,175800,312998535,2250,2250,2250,2250,0
|
|
20240624,175700,312998535,2250,2250,2250,2250,0
|
|
20240624,175600,312998535,2250,2250,2250,2250,0
|
|
20240624,175500,312998535,2250,2250,2250,2250,0
|
|
20240624,175400,312998535,2250,2250,2250,2250,0
|
|
20240624,175300,312998535,2250,2250,2250,2250,13211
|
|
20240624,175200,312998535,2250,2250,2250,2250,0
|
|
20240624,175100,312998535,2250,2250,2250,2250,0
|
|
20240624,175000,312998535,2250,2250,2250,2250,0
|
|
20240624,174900,312998535,2250,2250,2250,2250,0
|
|
20240624,174800,312998535,2250,2250,2250,2250,0
|
|
20240624,174700,312998535,2250,2250,2250,2250,0
|
|
20240624,174600,312998535,2250,2250,2250,2250,0
|
|
20240624,174500,312998535,2250,2250,2250,2250,0
|
|
20240624,174400,312998535,2250,2250,2250,2250,0
|
|
20240624,174300,312998535,2250,2250,2250,2250,0
|
|
20240624,174200,312998535,2250,2250,2250,2250,0
|
|
20240624,174100,312998535,2250,2250,2250,2250,0
|
|
20240624,174000,312998535,2250,2250,2250,2250,0
|
|
20240624,173900,312998535,2250,2250,2250,2250,0
|
|
20240624,173800,312998535,2250,2250,2250,2250,0
|
|
20240624,173700,312998535,2250,2250,2250,2250,0
|
|
20240624,173600,312998535,2250,2250,2250,2250,0
|
|
20240624,173500,312998535,2250,2250,2250,2250,0
|
|
20240624,173400,312998535,2250,2250,2250,2250,0
|
|
20240624,173300,312998535,2250,2250,2250,2250,0
|
|
20240624,173200,312998535,2250,2250,2250,2250,0
|
|
20240624,173100,312998535,2250,2250,2250,2250,0
|
|
20240624,173000,312998535,2250,2250,2250,2250,0
|
|
20240624,172900,312998535,2250,2250,2250,2250,0
|
|
20240624,172800,312998535,2250,2250,2250,2250,0
|
|
20240624,172700,312998535,2250,2250,2250,2250,0
|
|
20240624,172600,312998535,2250,2250,2250,2250,0
|
|
20240624,172500,312998535,2250,2250,2250,2250,0
|
|
20240624,172400,312998535,2250,2250,2250,2250,0
|
|
20240624,172300,312998535,2250,2250,2250,2250,13211
|
|
20240624,172200,312998535,2250,2250,2250,2250,0
|
|
20240624,172100,312998535,2250,2250,2250,2250,0
|
|
20240624,172000,312998535,2250,2250,2250,2250,0
|
|
20240624,171900,312998535,2250,2250,2250,2250,0
|
|
20240624,171800,312998535,2250,2250,2250,2250,0
|
|
20240624,171700,312998535,2250,2250,2250,2250,0
|
|
20240624,171600,312998535,2250,2250,2250,2250,0
|
|
20240624,171500,312998535,2250,2250,2250,2250,0
|
|
20240624,171400,312998535,2250,2250,2250,2250,0
|
|
20240624,171300,312998535,2250,2250,2250,2250,0
|
|
20240624,171200,312998535,2250,2250,2250,2250,0
|
|
20240624,171100,312998535,2250,2250,2250,2250,0
|
|
20240624,171000,312998535,2250,2250,2250,2250,0
|
|
20240624,170900,312998535,2250,2250,2250,2250,0
|
|
20240624,170800,312998535,2250,2250,2250,2250,0
|
|
20240624,170700,312998535,2250,2250,2250,2250,0
|
|
20240624,170600,312998535,2250,2250,2250,2250,0
|
|
20240624,170500,312998535,2250,2250,2250,2250,0
|
|
20240624,170400,312998535,2250,2250,2250,2250,0
|
|
20240624,170300,312998535,2250,2250,2250,2250,0
|
|
20240624,170200,312998535,2250,2250,2250,2250,0
|
|
20240624,170100,312998535,2250,2250,2250,2250,0
|
|
20240624,170000,312998535,2250,2250,2250,2250,0
|
|
20240624,165900,312998535,2250,2250,2250,2250,0
|
|
20240624,165800,312998535,2250,2250,2250,2250,0
|
|
20240624,165700,312998535,2250,2250,2250,2250,0
|
|
20240624,165600,312998535,2250,2250,2250,2250,0
|
|
20240624,165500,312998535,2250,2250,2250,2250,0
|
|
20240624,165400,312998535,2250,2250,2250,2250,0
|
|
20240624,165300,312998535,2250,2250,2250,2250,13211
|
|
20240624,165200,312998535,2250,2250,2250,2250,0
|
|
20240624,165100,312998535,2250,2250,2250,2250,0
|
|
20240624,165000,312998535,2250,2250,2250,2250,0
|
|
20240624,164900,312998535,2250,2250,2250,2250,0
|
|
20240624,164800,312998535,2250,2250,2250,2250,0
|
|
20240624,164700,312998535,2250,2250,2250,2250,0
|
|
20240624,164600,312998535,2250,2250,2250,2250,0
|
|
20240624,164500,312998535,2250,2250,2250,2250,0
|
|
20240624,164400,312998535,2250,2250,2250,2250,0
|
|
20240624,164300,312998535,2250,2250,2250,2250,0
|
|
20240624,164200,312998535,2250,2250,2250,2250,0
|
|
20240624,164100,312998535,2250,2250,2250,2250,0
|
|
20240624,164000,312998535,2250,2250,2250,2250,0
|
|
20240624,163900,312998535,2250,2250,2250,2250,0
|
|
20240624,163800,312998535,2250,2250,2250,2250,0
|
|
20240624,163700,312998535,2250,2250,2250,2250,0
|
|
20240624,163600,312998535,2250,2250,2250,2250,0
|
|
20240624,163500,312998535,2250,2250,2250,2250,0
|
|
20240624,163400,312998535,2250,2250,2250,2250,0
|
|
20240624,163300,312998535,2250,2250,2250,2250,0
|
|
20240624,163200,312998535,2250,2250,2250,2250,0
|
|
20240624,163100,312998535,2250,2250,2250,2250,0
|
|
20240624,163000,312998535,2250,2250,2250,2250,0
|
|
20240624,162900,312998535,2250,2250,2250,2250,0
|
|
20240624,162800,312998535,2250,2250,2250,2250,0
|
|
20240624,162700,312998535,2250,2250,2250,2250,0
|
|
20240624,162600,312998535,2250,2250,2250,2250,0
|
|
20240624,162500,312998535,2250,2250,2250,2250,0
|
|
20240624,162400,312998535,2250,2250,2250,2250,0
|
|
20240624,162300,312998535,2250,2250,2250,2250,13211
|
|
20240624,162200,312998535,2250,2250,2250,2250,0
|
|
20240624,162100,312998535,2250,2250,2250,2250,0
|
|
20240624,162000,312998535,2250,2250,2250,2250,0
|
|
20240624,161900,312998535,2250,2250,2250,2250,0
|
|
20240624,161800,312998535,2250,2250,2250,2250,0
|
|
20240624,161700,312998535,2250,2250,2250,2250,0
|
|
20240624,161600,312998535,2250,2250,2250,2250,0
|
|
20240624,161500,312998535,2250,2250,2250,2250,0
|
|
20240624,161400,312998535,2250,2250,2250,2250,0
|
|
20240624,161300,312998535,2250,2250,2250,2250,0
|
|
20240624,161200,312998535,2250,2250,2250,2250,0
|
|
20240624,161100,312998535,2250,2250,2250,2250,0
|
|
20240624,161000,312998535,2250,2250,2250,2250,0
|
|
20240624,160900,312998535,2250,2250,2250,2250,0
|
|
20240624,160800,312998535,2250,2250,2250,2250,0
|
|
20240624,160700,312998535,2250,2250,2250,2250,0
|
|
20240624,160600,312998535,2250,2250,2250,2250,0
|
|
20240624,160500,312998535,2250,2250,2250,2250,0
|
|
20240624,160400,312998535,2250,2250,2250,2250,0
|
|
20240624,160300,312998535,2250,2250,2250,2250,0
|
|
20240624,160200,312998535,2250,2250,2250,2250,0
|
|
20240624,160100,312998535,2250,2250,2250,2250,0
|
|
20240624,160000,312998535,2250,2250,2250,2250,0
|
|
20240624,155900,312998535,2250,2250,2250,2250,0
|
|
20240624,155800,312998535,2250,2250,2250,2250,0
|
|
20240624,155700,312998535,2250,2250,2250,2250,0
|
|
20240624,155600,312998535,2250,2250,2250,2250,0
|
|
20240624,155500,312998535,2250,2250,2250,2250,0
|
|
20240624,155400,312998535,2250,2250,2250,2250,0
|
|
20240624,155300,312998535,2250,2250,2250,2250,13211
|
|
20240624,155200,312998535,2250,2250,2250,2250,0
|
|
20240624,155100,312998535,2250,2250,2250,2250,0
|
|
20240624,155000,312998535,2250,2250,2250,2250,0
|
|
20240624,154900,312998535,2250,2250,2250,2250,0
|
|
20240624,154800,312998535,2250,2250,2250,2250,0
|
|
20240624,154700,312998535,2250,2250,2250,2250,0
|
|
20240624,154600,312998535,2250,2250,2250,2250,0
|
|
20240624,154500,312998535,2250,2250,2250,2250,0
|
|
20240624,154400,312998535,2250,2250,2250,2250,0
|
|
20240624,154300,312998535,2250,2250,2250,2250,0
|
|
20240624,154200,312998535,2250,2250,2250,2250,0
|
|
20240624,154100,312998535,2250,2250,2250,2250,0
|
|
20240624,154000,312998535,2250,2250,2250,2250,0
|
|
20240624,153900,312998535,2250,2250,2250,2250,0
|
|
20240624,153800,312998535,2250,2250,2250,2250,0
|
|
20240624,153700,312998535,2250,2250,2250,2250,0
|
|
20240624,153600,312998535,2250,2250,2250,2250,0
|
|
20240624,153500,312998535,2250,2250,2250,2250,0
|
|
20240624,153400,312998535,2250,2250,2250,2250,0
|
|
20240624,153300,312998535,2250,2250,2250,2250,0
|
|
20240624,153200,312998535,2250,2250,2250,2250,0
|
|
20240624,153100,312998535,2250,2250,2250,2250,0
|
|
20240624,153000,312998535,2250,2250,2250,2250,13211
|
|
20240624,152900,283273785,2270,2270,2270,2270,0
|
|
20240624,152800,283273785,2270,2270,2270,2270,0
|
|
20240624,152700,283273785,2270,2270,2270,2270,0
|
|
20240624,152600,283273785,2270,2270,2270,2270,0
|
|
20240624,152500,283273785,2270,2270,2270,2270,0
|
|
20240624,152400,283273785,2270,2270,2270,2270,0
|
|
20240624,152300,283273785,2270,2270,2270,2270,0
|
|
20240624,152200,283273785,2270,2270,2270,2270,0
|
|
20240624,152100,283273785,2270,2270,2270,2270,0
|
|
20240624,152000,283273785,2270,2270,2270,2270,0
|
|
20240624,151900,283273785,2270,2265,2270,2265,36
|
|
20240624,151800,283192240,2265,2265,2265,2265,267
|
|
20240624,151700,282587485,2265,2275,2275,2260,75
|
|
20240624,151600,282417375,2275,2270,2275,2270,4
|
|
20240624,151500,282408280,2260,2270,2275,2260,7315
|
|
20240624,151400,265862080,2270,2270,2270,2270,0
|
|
20240624,151300,265862080,2270,2265,2270,2265,935
|
|
20240624,151200,263741890,2270,2270,2270,2270,60
|
|
20240624,151100,263605690,2265,2265,2265,2265,0
|
|
20240624,151000,263605690,2265,2270,2270,2265,1615
|
|
20240624,150900,259947215,2265,2270,2275,2265,56
|
|
20240624,150800,259820155,2275,2275,2275,2275,50
|
|
20240624,150700,259706405,2275,2275,2275,2275,120
|
|
20240624,150600,259433405,2265,2265,2265,2265,10
|
|
20240624,150500,259410755,2265,2270,2270,2265,99
|
|
20240624,150400,259186065,2270,2270,2270,2270,10
|
|
20240624,150300,259163365,2265,2265,2265,2265,0
|
|
20240624,150200,259163365,2265,2265,2265,2265,0
|
|
20240624,150100,259163365,2265,2265,2265,2265,0
|
|
20240624,150000,259163365,2265,2265,2265,2265,0
|
|
20240624,145900,259163365,2265,2265,2265,2265,0
|
|
20240624,145800,259163365,2265,2265,2265,2265,0
|
|
20240624,145700,259163365,2265,2265,2265,2265,0
|
|
20240624,145600,259163365,2265,2270,2270,2265,1950
|
|
20240624,145500,254745305,2270,2270,2270,2270,600
|
|
20240624,145400,253383305,2275,2275,2275,2275,113
|
|
20240624,145300,253126230,2270,2270,2270,2270,0
|
|
20240624,145200,253126230,2270,2270,2270,2270,0
|
|
20240624,145100,253126230,2270,2270,2270,2270,4
|
|
20240624,145000,253117150,2270,2270,2270,2270,200
|
|
20240624,144900,252663150,2270,2270,2270,2270,0
|
|
20240624,144800,252663150,2270,2270,2270,2270,1120
|
|
20240624,144700,250120750,2275,2275,2275,2275,0
|
|
20240624,144600,250120750,2275,2275,2275,2275,0
|
|
20240624,144500,250120750,2275,2275,2275,2275,39
|
|
20240624,144400,250032025,2270,2270,2270,2270,51
|
|
20240624,144300,249916255,2275,2275,2275,2275,0
|
|
20240624,144200,249916255,2275,2275,2275,2275,51
|
|
20240624,144100,249800230,2270,2270,2270,2270,0
|
|
20240624,144000,249800230,2270,2270,2270,2270,1996
|
|
20240624,143900,245269310,2275,2275,2275,2275,2
|
|
20240624,143800,245264760,2270,2270,2270,2270,0
|
|
20240624,143700,245264760,2270,2270,2270,2270,0
|
|
20240624,143600,245264760,2270,2270,2270,2270,600
|
|
20240624,143500,243902760,2270,2270,2270,2270,0
|
|
20240624,143400,243902760,2270,2270,2270,2270,0
|
|
20240624,143300,243902760,2270,2270,2270,2270,637
|
|
20240624,143200,242456770,2270,2275,2275,2270,3432
|
|
20240624,143100,234666090,2270,2270,2270,2270,0
|
|
20240624,143000,234666090,2270,2270,2270,2270,0
|
|
20240624,142900,234666090,2270,2270,2270,2270,0
|
|
20240624,142800,234666090,2270,2270,2270,2270,140
|
|
20240624,142700,234348290,2270,2270,2270,2270,0
|
|
20240624,142600,234348290,2270,2270,2270,2270,0
|
|
20240624,142500,234348290,2270,2270,2270,2270,0
|
|
20240624,142400,234348290,2270,2270,2270,2270,0
|
|
20240624,142300,234348290,2270,2270,2270,2270,0
|
|
20240624,142200,234348290,2270,2270,2270,2270,0
|
|
20240624,142100,234348290,2270,2270,2270,2270,398
|
|
20240624,142000,233444830,2280,2280,2280,2280,10
|
|
20240624,141900,233422030,2270,2270,2270,2270,0
|
|
20240624,141800,233422030,2270,2270,2270,2270,1
|
|
20240624,141700,233419760,2280,2280,2280,2280,6
|
|
20240624,141600,233406080,2280,2280,2280,2280,130
|
|
20240624,141500,233109680,2280,2280,2280,2280,0
|
|
20240624,141400,233109680,2280,2280,2280,2280,30
|
|
20240624,141300,233041280,2280,2280,2280,2280,4
|
|
20240624,141200,233032160,2265,2265,2265,2265,0
|
|
20240624,141100,233032160,2265,2265,2265,2265,0
|
|
20240624,141000,233032160,2265,2265,2265,2265,4439
|
|
20240624,140900,222977825,2265,2270,2270,2265,795
|
|
20240624,140800,221175755,2265,2270,2270,2265,3848
|
|
20240624,140700,212451465,2270,2270,2270,2270,10
|
|
20240624,140600,212428765,2270,2270,2270,2270,500
|
|
20240624,140500,211293765,2270,2270,2270,2270,0
|
|
20240624,140400,211293765,2270,2270,2270,2270,0
|
|
20240624,140300,211293765,2270,2270,2270,2270,0
|
|
20240624,140200,211293765,2270,2275,2275,2270,1184
|
|
20240624,140100,208604465,2280,2280,2280,2280,0
|
|
20240624,140000,208604465,2280,2280,2280,2280,1
|
|
20240624,135900,208602185,2285,2285,2285,2285,0
|
|
20240624,135800,208602185,2285,2285,2285,2285,100
|
|
20240624,135700,208373685,2285,2285,2285,2285,0
|
|
20240624,135600,208373685,2285,2285,2285,2285,1
|
|
20240624,135500,208371400,2270,2270,2270,2270,101
|
|
20240624,135400,208142130,2270,2270,2270,2270,0
|
|
20240624,135300,208142130,2270,2275,2275,2270,1583
|
|
20240624,135200,204544100,2275,2275,2275,2275,0
|
|
20240624,135100,204544100,2275,2275,2275,2275,350
|
|
20240624,135000,203747850,2275,2275,2275,2275,0
|
|
20240624,134900,203747850,2275,2275,2275,2275,0
|
|
20240624,134800,203747850,2275,2275,2275,2275,36
|
|
20240624,134700,203665950,2280,2280,2280,2280,264
|
|
20240624,134600,203064030,2290,2290,2290,2290,219
|
|
20240624,134500,202562520,2280,2280,2280,2280,0
|
|
20240624,134400,202562520,2280,2280,2280,2280,0
|
|
20240624,134300,202562520,2280,2280,2280,2280,0
|
|
20240624,134200,202562520,2280,2280,2280,2280,0
|
|
20240624,134100,202562520,2280,2280,2280,2280,0
|
|
20240624,134000,202562520,2280,2280,2280,2280,0
|
|
20240624,133900,202562520,2280,2280,2280,2280,0
|
|
20240624,133800,202562520,2280,2280,2280,2280,0
|
|
20240624,133700,202562520,2280,2285,2285,2280,57
|
|
20240624,133600,202432285,2285,2275,2285,2275,579
|
|
20240624,133500,201114080,2275,2280,2280,2275,1400
|
|
20240624,133400,197922865,2280,2280,2280,2280,0
|
|
20240624,133300,197922865,2280,2280,2280,2280,0
|
|
20240624,133200,197922865,2280,2280,2280,2280,0
|
|
20240624,133100,197922865,2280,2280,2280,2280,0
|
|
20240624,133000,197922865,2280,2280,2280,2280,32
|
|
20240624,132900,197849905,2285,2285,2285,2285,0
|
|
20240624,132800,197849905,2285,2285,2285,2285,98
|
|
20240624,132700,197625975,2285,2285,2285,2285,0
|
|
20240624,132600,197625975,2285,2285,2285,2285,0
|
|
20240624,132500,197625975,2285,2285,2285,2285,0
|
|
20240624,132400,197625975,2285,2285,2285,2285,0
|
|
20240624,132300,197625975,2285,2285,2285,2285,52
|
|
20240624,132200,197507155,2285,2285,2285,2285,0
|
|
20240624,132100,197507155,2285,2285,2285,2285,0
|
|
20240624,132000,197507155,2285,2285,2285,2285,463
|
|
20240624,131900,196449200,2285,2285,2285,2285,0
|
|
20240624,131800,196449200,2285,2285,2285,2285,50
|
|
20240624,131700,196334950,2285,2285,2285,2285,0
|
|
20240624,131600,196334950,2285,2285,2285,2285,0
|
|
20240624,131500,196334950,2285,2285,2285,2285,0
|
|
20240624,131400,196334950,2285,2285,2285,2285,1
|
|
20240624,131300,196332665,2275,2275,2275,2275,617
|
|
20240624,131200,194928990,2270,2275,2275,2270,398
|
|
20240624,131100,194023545,2270,2270,2270,2270,2327
|
|
20240624,131000,188741255,2275,2275,2275,2275,0
|
|
20240624,130900,188741255,2275,2275,2275,2275,0
|
|
20240624,130800,188741255,2275,2275,2275,2275,673
|
|
20240624,130700,187210180,2280,2280,2280,2280,0
|
|
20240624,130600,187210180,2280,2280,2280,2280,10
|
|
20240624,130500,187187380,2280,2280,2280,2280,0
|
|
20240624,130400,187187380,2280,2280,2280,2280,0
|
|
20240624,130300,187187380,2280,2280,2280,2280,0
|
|
20240624,130200,187187380,2280,2280,2280,2280,597
|
|
20240624,130100,185826220,2285,2285,2285,2285,183
|
|
20240624,130000,185408065,2295,2295,2295,2295,0
|
|
20240624,125900,185408065,2295,2295,2295,2295,18
|
|
20240624,125800,185366755,2285,2290,2290,2285,77
|
|
20240624,125700,185190430,2295,2295,2295,2295,0
|
|
20240624,125600,185190430,2295,2295,2295,2295,0
|
|
20240624,125500,185190430,2295,2295,2295,2295,0
|
|
20240624,125400,185190430,2295,2290,2295,2280,1786
|
|
20240624,125300,181111280,2295,2295,2295,2295,0
|
|
20240624,125200,181111280,2295,2295,2295,2295,0
|
|
20240624,125100,181111280,2295,2295,2295,2295,0
|
|
20240624,125000,181111280,2295,2295,2295,2295,0
|
|
20240624,124900,181111280,2295,2295,2295,2295,10
|
|
20240624,124800,181088330,2295,2295,2295,2295,0
|
|
20240624,124700,181088330,2295,2295,2295,2295,0
|
|
20240624,124600,181088330,2295,2295,2295,2295,0
|
|
20240624,124500,181088330,2295,2295,2295,2295,0
|
|
20240624,124400,181088330,2295,2295,2295,2295,0
|
|
20240624,124300,181088330,2295,2295,2295,2290,11
|
|
20240624,124200,181063090,2295,2295,2295,2295,2
|
|
20240624,124100,181058500,2290,2290,2290,2290,6
|
|
20240624,124000,181044760,2295,2295,2295,2295,0
|
|
20240624,123900,181044760,2295,2290,2295,2290,19
|
|
20240624,123800,181001245,2285,2290,2290,2285,11
|
|
20240624,123700,180976060,2285,2285,2285,2285,0
|
|
20240624,123600,180976060,2285,2285,2285,2285,0
|
|
20240624,123500,180976060,2285,2295,2295,2285,19
|
|
20240624,123400,180932465,2280,2285,2285,2280,97
|
|
20240624,123300,180710830,2280,2285,2285,2280,106
|
|
20240624,123200,180468625,2285,2285,2285,2285,115
|
|
20240624,123100,180205850,2285,2290,2290,2285,585
|
|
20240624,123000,178867640,2295,2295,2295,2295,21
|
|
20240624,122900,178819445,2295,2295,2295,2295,0
|
|
20240624,122800,178819445,2295,2295,2295,2295,0
|
|
20240624,122700,178819445,2295,2295,2295,2295,0
|
|
20240624,122600,178819445,2295,2295,2295,2295,0
|
|
20240624,122500,178819445,2295,2295,2295,2295,0
|
|
20240624,122400,178819445,2295,2295,2295,2295,0
|
|
20240624,122300,178819445,2295,2295,2295,2295,0
|
|
20240624,122200,178819445,2295,2295,2295,2295,0
|
|
20240624,122100,178819445,2295,2295,2295,2295,0
|
|
20240624,122000,178819445,2295,2295,2295,2295,0
|
|
20240624,121900,178819445,2295,2295,2295,2295,0
|
|
20240624,121800,178819445,2295,2295,2295,2295,1
|
|
20240624,121700,178817150,2300,2300,2300,2300,0
|
|
20240624,121600,178817150,2300,2300,2300,2300,0
|
|
20240624,121500,178817150,2300,2300,2300,2300,0
|
|
20240624,121400,178817150,2300,2300,2300,2300,0
|
|
20240624,121300,178817150,2300,2300,2300,2300,0
|
|
20240624,121200,178817150,2300,2300,2300,2300,0
|
|
20240624,121100,178817150,2300,2300,2300,2300,0
|
|
20240624,121000,178817150,2300,2300,2300,2300,217
|
|
20240624,120900,178318050,2300,2300,2300,2300,108
|
|
20240624,120800,178069650,2300,2300,2300,2300,0
|
|
20240624,120700,178069650,2300,2300,2300,2300,1
|
|
20240624,120600,178067350,2300,2300,2300,2300,0
|
|
20240624,120500,178067350,2300,2300,2300,2300,0
|
|
20240624,120400,178067350,2300,2295,2300,2295,114
|
|
20240624,120300,177805275,2285,2285,2285,2285,0
|
|
20240624,120200,177805275,2285,2285,2285,2285,505
|
|
20240624,120100,176651350,2285,2285,2285,2285,917
|
|
20240624,120000,174556005,2285,2285,2285,2285,238
|
|
20240624,115900,174012175,2285,2285,2285,2285,2
|
|
20240624,115800,174007605,2285,2285,2285,2285,100
|
|
20240624,115700,173779105,2285,2285,2285,2285,50
|
|
20240624,115600,173664855,2285,2290,2290,2285,625
|
|
20240624,115500,172236720,2300,2300,2300,2300,0
|
|
20240624,115400,172236720,2300,2300,2300,2300,0
|
|
20240624,115300,172236720,2300,2300,2300,2300,0
|
|
20240624,115200,172236720,2300,2300,2300,2300,0
|
|
20240624,115100,172236720,2300,2300,2300,2300,0
|
|
20240624,115000,172236720,2300,2300,2300,2300,0
|
|
20240624,114900,172236720,2300,2300,2300,2300,0
|
|
20240624,114800,172236720,2300,2300,2300,2300,100
|
|
20240624,114700,172006720,2300,2300,2300,2300,18
|
|
20240624,114600,171965320,2300,2300,2300,2300,0
|
|
20240624,114500,171965320,2300,2300,2300,2300,0
|
|
20240624,114400,171965320,2300,2300,2300,2300,0
|
|
20240624,114300,171965320,2300,2300,2300,2300,0
|
|
20240624,114200,171965320,2300,2300,2300,2300,0
|
|
20240624,114100,171965320,2300,2300,2300,2300,0
|
|
20240624,114000,171965320,2300,2300,2300,2300,40
|
|
20240624,113900,171873320,2300,2300,2300,2300,0
|
|
20240624,113800,171873320,2300,2300,2300,2300,0
|
|
20240624,113700,171873320,2300,2300,2300,2300,0
|
|
20240624,113600,171873320,2300,2300,2300,2300,1
|
|
20240624,113500,171871020,2285,2285,2285,2285,1
|
|
20240624,113400,171868735,2295,2295,2295,2295,0
|
|
20240624,113300,171868735,2295,2295,2295,2295,26
|
|
20240624,113200,171809065,2300,2300,2300,2300,593
|
|
20240624,113100,170445165,2300,2300,2300,2285,522
|
|
20240624,113000,169252320,2300,2290,2300,2290,29
|
|
20240624,112900,169185810,2285,2285,2285,2285,483
|
|
20240624,112800,168082155,2285,2285,2285,2285,1
|
|
20240624,112700,168079870,2285,2285,2285,2285,15
|
|
20240624,112600,168045595,2285,2285,2285,2285,0
|
|
20240624,112500,168045595,2285,2285,2285,2285,58
|
|
20240624,112400,167913065,2285,2285,2285,2285,1
|
|
20240624,112300,167910780,2285,2285,2285,2285,2
|
|
20240624,112200,167906210,2285,2280,2290,2280,348
|
|
20240624,112100,167112755,2290,2300,2300,2270,6758
|
|
20240624,112000,151728025,2300,2285,2300,2280,255
|
|
20240624,111900,151146500,2285,2285,2305,2280,2663
|
|
20240624,111800,145065490,2290,2290,2290,2285,522
|
|
20240624,111700,143870610,2290,2295,2295,2290,169
|
|
20240624,111600,143483145,2310,2320,2320,2285,4084
|
|
20240624,111500,134138915,2320,2320,2320,2320,10
|
|
20240624,111400,134115715,2320,2320,2320,2320,0
|
|
20240624,111300,134115715,2320,2320,2320,2320,1
|
|
20240624,111200,134113395,2320,2320,2320,2320,1
|
|
20240624,111100,134111075,2320,2320,2320,2320,100
|
|
20240624,111000,133879075,2320,2320,2320,2320,313
|
|
20240624,110900,133152915,2315,2315,2315,2315,0
|
|
20240624,110800,133152915,2315,2315,2315,2315,0
|
|
20240624,110700,133152915,2315,2315,2315,2315,10
|
|
20240624,110600,133129765,2315,2315,2315,2315,200
|
|
20240624,110500,132666765,2320,2320,2320,2320,31
|
|
20240624,110400,132594845,2320,2315,2320,2315,1023
|
|
20240624,110300,130226555,2315,2315,2315,2315,80
|
|
20240624,110200,130041355,2315,2315,2315,2315,11
|
|
20240624,110100,130015890,2315,2315,2315,2315,144
|
|
20240624,110000,129682530,2315,2315,2315,2315,145
|
|
20240624,105900,129346855,2315,2315,2315,2315,65
|
|
20240624,105800,129196380,2315,2315,2315,2315,61
|
|
20240624,105700,129055165,2310,2295,2310,2295,204
|
|
20240624,105600,128586280,2290,2295,2295,2290,1151
|
|
20240624,105500,125947320,2300,2300,2300,2300,0
|
|
20240624,105400,125947320,2300,2300,2300,2300,0
|
|
20240624,105300,125947320,2300,2300,2300,2300,8
|
|
20240624,105200,125928920,2315,2290,2315,2285,532
|
|
20240624,105100,124699630,2310,2290,2310,2285,1654
|
|
20240624,105000,120914205,2295,2295,2295,2295,1752
|
|
20240624,104900,116893365,2295,2295,2295,2295,834
|
|
20240624,104800,114979335,2295,2295,2295,2295,0
|
|
20240624,104700,114979335,2295,2295,2295,2295,757
|
|
20240624,104600,113242020,2295,2295,2295,2295,0
|
|
20240624,104500,113242020,2295,2295,2295,2295,0
|
|
20240624,104400,113242020,2295,2295,2295,2295,243
|
|
20240624,104300,112684335,2295,2295,2295,2295,1000
|
|
20240624,104200,110389335,2300,2300,2300,2300,0
|
|
20240624,104100,110389335,2300,2300,2300,2300,155
|
|
20240624,104000,110032835,2300,2305,2305,2300,5863
|
|
20240624,103900,96547835,2300,2300,2300,2300,0
|
|
20240624,103800,96547835,2300,2300,2300,2300,0
|
|
20240624,103700,96547835,2300,2300,2300,2300,0
|
|
20240624,103600,96547835,2300,2305,2305,2300,258
|
|
20240624,103500,95954425,2305,2305,2305,2305,1230
|
|
20240624,103400,93119275,2315,2315,2315,2315,0
|
|
20240624,103300,93119275,2315,2315,2315,2315,697
|
|
20240624,103200,91505720,2315,2315,2315,2315,0
|
|
20240624,103100,91505720,2315,2315,2315,2315,0
|
|
20240624,103000,91505720,2315,2315,2315,2315,0
|
|
20240624,102900,91505720,2315,2315,2315,2315,0
|
|
20240624,102800,91505720,2315,2300,2315,2300,202
|
|
20240624,102700,91041090,2300,2300,2300,2300,39
|
|
20240624,102600,90951390,2300,2300,2300,2300,0
|
|
20240624,102500,90951390,2300,2300,2300,2300,0
|
|
20240624,102400,90951390,2300,2310,2310,2300,146
|
|
20240624,102300,90615535,2315,2315,2315,2315,2
|
|
20240624,102200,90610905,2310,2310,2310,2310,0
|
|
20240624,102100,90610905,2310,2310,2310,2305,628
|
|
20240624,102000,89160230,2300,2300,2300,2300,1
|
|
20240624,101900,89157930,2305,2305,2305,2305,0
|
|
20240624,101800,89157930,2305,2305,2305,2305,0
|
|
20240624,101700,89157930,2305,2305,2305,2305,557
|
|
20240624,101600,87874045,2305,2310,2310,2305,232
|
|
20240624,101500,87338785,2310,2305,2310,2305,29
|
|
20240624,101400,87271840,2305,2305,2305,2305,202
|
|
20240624,101300,86806230,2305,2305,2305,2305,777
|
|
20240624,101200,85015245,2305,2305,2305,2305,9
|
|
20240624,101100,84994500,2310,2310,2310,2310,0
|
|
20240624,101000,84994500,2310,2310,2310,2310,53
|
|
20240624,100900,84872070,2305,2305,2305,2305,309
|
|
20240624,100800,84159825,2305,2305,2305,2305,1
|
|
20240624,100700,84157520,2300,2300,2300,2300,51
|
|
20240624,100600,84040220,2305,2305,2305,2305,0
|
|
20240624,100500,84040220,2305,2305,2305,2305,1
|
|
20240624,100400,84037915,2305,2305,2305,2305,0
|
|
20240624,100300,84037915,2305,2300,2305,2300,37
|
|
20240624,100200,83952810,2300,2300,2300,2300,143
|
|
20240624,100100,83623910,2300,2300,2300,2300,0
|
|
20240624,100000,83623910,2300,2300,2300,2300,0
|
|
20240624,095900,83623910,2300,2300,2300,2300,805
|
|
20240624,095800,81772410,2300,2295,2300,2295,211
|
|
20240624,095700,81287165,2295,2295,2295,2295,0
|
|
20240624,095600,81287165,2295,2295,2295,2295,0
|
|
20240624,095500,81287165,2295,2295,2295,2295,60
|
|
20240624,095400,81149465,2295,2300,2300,2295,812
|
|
20240624,095300,79285910,2300,2305,2305,2295,1900
|
|
20240624,095200,74916465,2305,2305,2305,2305,1001
|
|
20240624,095100,72609160,2310,2310,2310,2310,21
|
|
20240624,095000,72560650,2305,2305,2305,2305,495
|
|
20240624,094900,71419675,2305,2305,2305,2305,2041
|
|
20240624,094800,66715170,2305,2305,2305,2305,0
|
|
20240624,094700,66715170,2305,2305,2305,2305,0
|
|
20240624,094600,66715170,2305,2305,2305,2305,0
|
|
20240624,094500,66715170,2305,2305,2305,2305,50
|
|
20240624,094400,66599920,2305,2305,2305,2305,2590
|
|
20240624,094300,60629970,2305,2305,2310,2305,407
|
|
20240624,094200,59691820,2305,2310,2310,2305,1853
|
|
20240624,094100,55420640,2310,2310,2310,2310,47
|
|
20240624,094000,55312070,2310,2310,2310,2310,103
|
|
20240624,093900,55074140,2315,2315,2315,2315,20
|
|
20240624,093800,55027840,2315,2315,2315,2315,0
|
|
20240624,093700,55027840,2315,2315,2315,2315,0
|
|
20240624,093600,55027840,2315,2315,2315,2315,4
|
|
20240624,093500,55018580,2305,2305,2305,2305,0
|
|
20240624,093400,55018580,2305,2305,2305,2305,1535
|
|
20240624,093300,51480405,2310,2310,2310,2310,0
|
|
20240624,093200,51480405,2310,2310,2310,2310,1983
|
|
20240624,093100,46899675,2315,2310,2315,2310,72
|
|
20240624,093000,46733105,2310,2310,2310,2310,1707
|
|
20240624,092900,42789935,2310,2310,2310,2310,194
|
|
20240624,092800,42341795,2310,2310,2310,2310,13
|
|
20240624,092700,42311765,2310,2310,2310,2310,20
|
|
20240624,092600,42265565,2310,2315,2315,2310,1500
|
|
20240624,092500,38795040,2320,2320,2320,2320,0
|
|
20240624,092400,38795040,2320,2315,2320,2315,673
|
|
20240624,092300,37237030,2315,2315,2315,2315,341
|
|
20240624,092200,36447615,2315,2315,2315,2315,628
|
|
20240624,092100,34993795,2315,2315,2315,2315,1439
|
|
20240624,092000,31662510,2315,2315,2315,2315,563
|
|
20240624,091900,30359165,2315,2320,2320,2315,1742
|
|
20240624,091800,26321600,2325,2325,2325,2325,5
|
|
20240624,091700,26309975,2325,2325,2325,2325,0
|
|
20240624,091600,26309975,2325,2325,2325,2325,0
|
|
20240624,091500,26309975,2325,2325,2325,2325,2
|
|
20240624,091400,26305325,2320,2320,2320,2320,120
|
|
20240624,091300,26026925,2325,2325,2325,2325,1
|
|
20240624,091200,26024600,2340,2340,2340,2340,0
|
|
20240624,091100,26024600,2340,2325,2340,2305,2013
|
|
20240624,091000,21372465,2330,2330,2330,2330,2200
|
|
20240624,090900,16246465,2330,2330,2330,2330,28
|
|
20240624,090800,16181225,2330,2330,2330,2330,0
|
|
20240624,090700,16181225,2330,2330,2330,2330,0
|
|
20240624,090600,16181225,2330,2330,2330,2330,3
|
|
20240624,090500,16174235,2330,2330,2330,2330,1787
|
|
20240624,090400,12010525,2330,2335,2335,2330,4247
|
|
20240624,090300,2113780,2335,2335,2335,2335,213
|
|
20240624,090200,1616425,2335,2345,2345,2335,195
|
|
20240624,090100,1159960,2345,2345,2345,2345,0
|
|
20240624,090000,1159960,2345,2335,2345,2335,496
|