599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185600,373863886,1725,1725,1725,1725,2377
|
|
20240624,185500,373863886,1725,1725,1725,1725,0
|
|
20240624,185400,373863886,1725,1725,1725,1725,0
|
|
20240624,185300,373863886,1725,1725,1725,1725,0
|
|
20240624,185200,373863886,1725,1725,1725,1725,0
|
|
20240624,185100,373863886,1725,1725,1725,1725,0
|
|
20240624,185000,373863886,1725,1725,1725,1725,0
|
|
20240624,184900,373863886,1725,1725,1725,1725,0
|
|
20240624,184800,373863886,1725,1725,1725,1725,0
|
|
20240624,184700,373863886,1725,1725,1725,1725,0
|
|
20240624,184600,373863886,1725,1725,1725,1725,0
|
|
20240624,184500,373863886,1725,1725,1725,1725,0
|
|
20240624,184400,373863886,1725,1725,1725,1725,0
|
|
20240624,184300,373863886,1725,1725,1725,1725,0
|
|
20240624,184200,373863886,1725,1725,1725,1725,0
|
|
20240624,184100,373863886,1725,1725,1725,1725,0
|
|
20240624,184000,373863886,1725,1725,1725,1725,0
|
|
20240624,183900,373863886,1725,1725,1725,1725,0
|
|
20240624,183800,373863886,1725,1725,1725,1725,0
|
|
20240624,183700,373863886,1725,1725,1725,1725,0
|
|
20240624,183600,373863886,1725,1725,1725,1725,0
|
|
20240624,183500,373863886,1725,1725,1725,1725,0
|
|
20240624,183400,373863886,1725,1725,1725,1725,0
|
|
20240624,183300,373863886,1725,1725,1725,1725,0
|
|
20240624,183200,373863886,1725,1725,1725,1725,0
|
|
20240624,183100,373863886,1725,1725,1725,1725,0
|
|
20240624,183000,373863886,1725,1725,1725,1725,0
|
|
20240624,182900,373863886,1725,1725,1725,1725,0
|
|
20240624,182800,373863886,1725,1725,1725,1725,0
|
|
20240624,182700,373863886,1725,1725,1725,1725,0
|
|
20240624,182600,373863886,1725,1725,1725,1725,2377
|
|
20240624,182500,373863886,1725,1725,1725,1725,0
|
|
20240624,182400,373863886,1725,1725,1725,1725,0
|
|
20240624,182300,373863886,1725,1725,1725,1725,0
|
|
20240624,182200,373863886,1725,1725,1725,1725,0
|
|
20240624,182100,373863886,1725,1725,1725,1725,0
|
|
20240624,182000,373863886,1725,1725,1725,1725,0
|
|
20240624,181900,373863886,1725,1725,1725,1725,0
|
|
20240624,181800,373863886,1725,1725,1725,1725,0
|
|
20240624,181700,373863886,1725,1725,1725,1725,0
|
|
20240624,181600,373863886,1725,1725,1725,1725,0
|
|
20240624,181500,373863886,1725,1725,1725,1725,0
|
|
20240624,181400,373863886,1725,1725,1725,1725,0
|
|
20240624,181300,373863886,1725,1725,1725,1725,0
|
|
20240624,181200,373863886,1725,1725,1725,1725,0
|
|
20240624,181100,373863886,1725,1725,1725,1725,0
|
|
20240624,181000,373863886,1725,1725,1725,1725,0
|
|
20240624,180900,373863886,1725,1725,1725,1725,0
|
|
20240624,180800,373863886,1725,1725,1725,1725,0
|
|
20240624,180700,373863886,1725,1725,1725,1725,0
|
|
20240624,180600,373863886,1725,1725,1725,1725,0
|
|
20240624,180500,373863886,1725,1725,1725,1725,0
|
|
20240624,180400,373863886,1725,1725,1725,1725,0
|
|
20240624,180300,373863886,1725,1725,1725,1725,0
|
|
20240624,180200,373863886,1725,1725,1725,1725,0
|
|
20240624,180100,373863886,1725,1725,1725,1725,0
|
|
20240624,180000,373863886,1725,1725,1725,1725,0
|
|
20240624,175900,373863886,1725,1725,1725,1725,0
|
|
20240624,175800,373863886,1725,1725,1725,1725,0
|
|
20240624,175700,373863886,1725,1725,1725,1725,0
|
|
20240624,175600,373863886,1725,1725,1725,1725,2377
|
|
20240624,175500,373863886,1725,1725,1725,1725,0
|
|
20240624,175400,373863886,1725,1725,1725,1725,0
|
|
20240624,175300,373863886,1725,1725,1725,1725,0
|
|
20240624,175200,373863886,1725,1725,1725,1725,0
|
|
20240624,175100,373863886,1725,1725,1725,1725,0
|
|
20240624,175000,373863886,1725,1725,1725,1725,0
|
|
20240624,174900,373863886,1725,1725,1725,1725,0
|
|
20240624,174800,373863886,1725,1725,1725,1725,0
|
|
20240624,174700,373863886,1725,1725,1725,1725,0
|
|
20240624,174600,373863886,1725,1725,1725,1725,0
|
|
20240624,174500,373863886,1725,1725,1725,1725,0
|
|
20240624,174400,373863886,1725,1725,1725,1725,0
|
|
20240624,174300,373863886,1725,1725,1725,1725,0
|
|
20240624,174200,373863886,1725,1725,1725,1725,0
|
|
20240624,174100,373863886,1725,1725,1725,1725,0
|
|
20240624,174000,373863886,1725,1725,1725,1725,0
|
|
20240624,173900,373863886,1725,1725,1725,1725,0
|
|
20240624,173800,373863886,1725,1725,1725,1725,0
|
|
20240624,173700,373863886,1725,1725,1725,1725,0
|
|
20240624,173600,373863886,1725,1725,1725,1725,0
|
|
20240624,173500,373863886,1725,1725,1725,1725,0
|
|
20240624,173400,373863886,1725,1725,1725,1725,0
|
|
20240624,173300,373863886,1725,1725,1725,1725,0
|
|
20240624,173200,373863886,1725,1725,1725,1725,0
|
|
20240624,173100,373863886,1725,1725,1725,1725,0
|
|
20240624,173000,373863886,1725,1725,1725,1725,0
|
|
20240624,172900,373863886,1725,1725,1725,1725,0
|
|
20240624,172800,373863886,1725,1725,1725,1725,0
|
|
20240624,172700,373863886,1725,1725,1725,1725,0
|
|
20240624,172600,373863886,1725,1725,1725,1725,2377
|
|
20240624,172500,373863886,1725,1725,1725,1725,0
|
|
20240624,172400,373863886,1725,1725,1725,1725,0
|
|
20240624,172300,373863886,1725,1725,1725,1725,0
|
|
20240624,172200,373863886,1725,1725,1725,1725,0
|
|
20240624,172100,373863886,1725,1725,1725,1725,0
|
|
20240624,172000,373863886,1725,1725,1725,1725,0
|
|
20240624,171900,373863886,1725,1725,1725,1725,0
|
|
20240624,171800,373863886,1725,1725,1725,1725,0
|
|
20240624,171700,373863886,1725,1725,1725,1725,0
|
|
20240624,171600,373863886,1725,1725,1725,1725,0
|
|
20240624,171500,373863886,1725,1725,1725,1725,0
|
|
20240624,171400,373863886,1725,1725,1725,1725,0
|
|
20240624,171300,373863886,1725,1725,1725,1725,0
|
|
20240624,171200,373863886,1725,1725,1725,1725,0
|
|
20240624,171100,373863886,1725,1725,1725,1725,0
|
|
20240624,171000,373863886,1725,1725,1725,1725,0
|
|
20240624,170900,373863886,1725,1725,1725,1725,0
|
|
20240624,170800,373863886,1725,1725,1725,1725,0
|
|
20240624,170700,373863886,1725,1725,1725,1725,0
|
|
20240624,170600,373863886,1725,1725,1725,1725,0
|
|
20240624,170500,373863886,1725,1725,1725,1725,0
|
|
20240624,170400,373863886,1725,1725,1725,1725,0
|
|
20240624,170300,373863886,1725,1725,1725,1725,0
|
|
20240624,170200,373863886,1725,1725,1725,1725,0
|
|
20240624,170100,373863886,1725,1725,1725,1725,0
|
|
20240624,170000,373863886,1725,1725,1725,1725,0
|
|
20240624,165900,373863886,1725,1725,1725,1725,0
|
|
20240624,165800,373863886,1725,1725,1725,1725,0
|
|
20240624,165700,373863886,1725,1725,1725,1725,0
|
|
20240624,165600,373863886,1725,1725,1725,1725,2377
|
|
20240624,165500,373863886,1725,1725,1725,1725,0
|
|
20240624,165400,373863886,1725,1725,1725,1725,0
|
|
20240624,165300,373863886,1725,1725,1725,1725,0
|
|
20240624,165200,373863886,1725,1725,1725,1725,0
|
|
20240624,165100,373863886,1725,1725,1725,1725,0
|
|
20240624,165000,373863886,1725,1725,1725,1725,0
|
|
20240624,164900,373863886,1725,1725,1725,1725,0
|
|
20240624,164800,373863886,1725,1725,1725,1725,0
|
|
20240624,164700,373863886,1725,1725,1725,1725,0
|
|
20240624,164600,373863886,1725,1725,1725,1725,0
|
|
20240624,164500,373863886,1725,1725,1725,1725,0
|
|
20240624,164400,373863886,1725,1725,1725,1725,0
|
|
20240624,164300,373863886,1725,1725,1725,1725,0
|
|
20240624,164200,373863886,1725,1725,1725,1725,0
|
|
20240624,164100,373863886,1725,1725,1725,1725,0
|
|
20240624,164000,373863886,1725,1725,1725,1725,0
|
|
20240624,163900,373863886,1725,1725,1725,1725,0
|
|
20240624,163800,373863886,1725,1725,1725,1725,0
|
|
20240624,163700,373863886,1725,1725,1725,1725,0
|
|
20240624,163600,373863886,1725,1725,1725,1725,0
|
|
20240624,163500,373863886,1725,1725,1725,1725,0
|
|
20240624,163400,373863886,1725,1725,1725,1725,0
|
|
20240624,163300,373863886,1725,1725,1725,1725,0
|
|
20240624,163200,373863886,1725,1725,1725,1725,0
|
|
20240624,163100,373863886,1725,1725,1725,1725,0
|
|
20240624,163000,373863886,1725,1725,1725,1725,0
|
|
20240624,162900,373863886,1725,1725,1725,1725,0
|
|
20240624,162800,373863886,1725,1725,1725,1725,0
|
|
20240624,162700,373863886,1725,1725,1725,1725,0
|
|
20240624,162600,373863886,1725,1725,1725,1725,2377
|
|
20240624,162500,373863886,1725,1725,1725,1725,0
|
|
20240624,162400,373863886,1725,1725,1725,1725,0
|
|
20240624,162300,373863886,1725,1725,1725,1725,0
|
|
20240624,162200,373863886,1725,1725,1725,1725,0
|
|
20240624,162100,373863886,1725,1725,1725,1725,0
|
|
20240624,162000,373863886,1725,1725,1725,1725,0
|
|
20240624,161900,373863886,1725,1725,1725,1725,0
|
|
20240624,161800,373863886,1725,1725,1725,1725,0
|
|
20240624,161700,373863886,1725,1725,1725,1725,0
|
|
20240624,161600,373863886,1725,1725,1725,1725,0
|
|
20240624,161500,373863886,1725,1725,1725,1725,0
|
|
20240624,161400,373863886,1725,1725,1725,1725,0
|
|
20240624,161300,373863886,1725,1725,1725,1725,0
|
|
20240624,161200,373863886,1725,1725,1725,1725,0
|
|
20240624,161100,373863886,1725,1725,1725,1725,0
|
|
20240624,161000,373863886,1725,1725,1725,1725,0
|
|
20240624,160900,373863886,1725,1725,1725,1725,0
|
|
20240624,160800,373863886,1725,1725,1725,1725,0
|
|
20240624,160700,373863886,1725,1725,1725,1725,0
|
|
20240624,160600,373863886,1725,1725,1725,1725,0
|
|
20240624,160500,373863886,1725,1725,1725,1725,0
|
|
20240624,160400,373863886,1725,1725,1725,1725,0
|
|
20240624,160300,373863886,1725,1725,1725,1725,0
|
|
20240624,160200,373863886,1725,1725,1725,1725,0
|
|
20240624,160100,373863886,1725,1725,1725,1725,0
|
|
20240624,160000,373863886,1725,1725,1725,1725,0
|
|
20240624,155900,373863886,1725,1725,1725,1725,0
|
|
20240624,155800,373863886,1725,1725,1725,1725,0
|
|
20240624,155700,373863886,1725,1725,1725,1725,0
|
|
20240624,155600,373863886,1725,1725,1725,1725,2377
|
|
20240624,155500,373863886,1725,1725,1725,1725,0
|
|
20240624,155400,373863886,1725,1725,1725,1725,0
|
|
20240624,155300,373863886,1725,1725,1725,1725,0
|
|
20240624,155200,373863886,1725,1725,1725,1725,0
|
|
20240624,155100,373863886,1725,1725,1725,1725,0
|
|
20240624,155000,373863886,1725,1725,1725,1725,0
|
|
20240624,154900,373863886,1725,1725,1725,1725,0
|
|
20240624,154800,373863886,1725,1725,1725,1725,0
|
|
20240624,154700,373863886,1725,1725,1725,1725,0
|
|
20240624,154600,373863886,1725,1725,1725,1725,0
|
|
20240624,154500,373863886,1725,1725,1725,1725,0
|
|
20240624,154400,373863886,1725,1725,1725,1725,0
|
|
20240624,154300,373863886,1725,1725,1725,1725,0
|
|
20240624,154200,373863886,1725,1725,1725,1725,0
|
|
20240624,154100,373863886,1725,1725,1725,1725,0
|
|
20240624,154000,373863886,1725,1725,1725,1725,0
|
|
20240624,153900,373863886,1725,1725,1725,1725,0
|
|
20240624,153800,373863886,1725,1725,1725,1725,0
|
|
20240624,153700,373863886,1725,1725,1725,1725,0
|
|
20240624,153600,373863886,1725,1725,1725,1725,0
|
|
20240624,153500,373863886,1725,1725,1725,1725,0
|
|
20240624,153400,373863886,1725,1725,1725,1725,0
|
|
20240624,153300,373863886,1725,1725,1725,1725,0
|
|
20240624,153200,373863886,1725,1725,1725,1725,0
|
|
20240624,153100,373863886,1725,1725,1725,1725,0
|
|
20240624,153000,373863886,1725,1725,1725,1725,2377
|
|
20240624,152900,369763561,1720,1720,1720,1720,0
|
|
20240624,152800,369763561,1720,1720,1720,1720,0
|
|
20240624,152700,369763561,1720,1720,1720,1720,0
|
|
20240624,152600,369763561,1720,1720,1720,1720,0
|
|
20240624,152500,369763561,1720,1720,1720,1720,0
|
|
20240624,152400,369763561,1720,1720,1720,1720,0
|
|
20240624,152300,369763561,1720,1720,1720,1720,0
|
|
20240624,152200,369763561,1720,1720,1720,1720,0
|
|
20240624,152100,369763561,1720,1720,1720,1720,0
|
|
20240624,152000,369763561,1720,1720,1720,1720,0
|
|
20240624,151900,369763561,1720,1720,1720,1720,0
|
|
20240624,151800,369763561,1720,1720,1720,1720,4
|
|
20240624,151700,369756681,1720,1720,1720,1720,11
|
|
20240624,151600,369737761,1720,1720,1720,1720,0
|
|
20240624,151500,369737761,1720,1720,1720,1720,253
|
|
20240624,151400,369302601,1734,1734,1734,1734,0
|
|
20240624,151300,369302601,1734,1720,1734,1720,993
|
|
20240624,151200,367588173,1736,1736,1736,1736,0
|
|
20240624,151100,367588173,1736,1734,1736,1734,364
|
|
20240624,151000,366956311,1719,1720,1724,1719,1722
|
|
20240624,150900,363990153,1724,1722,1733,1720,2759
|
|
20240624,150800,359226325,1722,1722,1724,1722,1541
|
|
20240624,150700,356569763,1724,1724,1724,1724,174
|
|
20240624,150600,356269787,1724,1724,1724,1724,1585
|
|
20240624,150500,353537247,1724,1725,1725,1724,1200
|
|
20240624,150400,351468316,1725,1725,1725,1725,0
|
|
20240624,150300,351468316,1725,1725,1725,1725,1
|
|
20240624,150200,351466591,1738,1738,1738,1738,0
|
|
20240624,150100,351466591,1738,1738,1738,1738,0
|
|
20240624,150000,351466591,1738,1738,1738,1738,0
|
|
20240624,145900,351466591,1738,1738,1738,1738,0
|
|
20240624,145800,351466591,1738,1738,1738,1738,0
|
|
20240624,145700,351466591,1738,1740,1740,1724,2003
|
|
20240624,145600,347999686,1742,1742,1742,1742,0
|
|
20240624,145500,347999686,1742,1725,1742,1723,3972
|
|
20240624,145400,341125858,1739,1739,1739,1739,0
|
|
20240624,145300,341125858,1739,1739,1739,1739,0
|
|
20240624,145200,341125858,1739,1723,1739,1722,3967
|
|
20240624,145100,334265155,1740,1727,1740,1721,3971
|
|
20240624,145000,327388913,1740,1740,1740,1740,3
|
|
20240624,144900,327383693,1742,1725,1742,1720,3969
|
|
20240624,144800,320516794,1744,1744,1744,1744,0
|
|
20240624,144700,320516794,1744,1744,1744,1744,0
|
|
20240624,144600,320516794,1744,1744,1744,1744,0
|
|
20240624,144500,320516794,1744,1744,1744,1744,0
|
|
20240624,144400,320516794,1744,1744,1744,1744,0
|
|
20240624,144300,320516794,1744,1744,1744,1744,0
|
|
20240624,144200,320516794,1744,1744,1744,1744,0
|
|
20240624,144100,320516794,1744,1744,1744,1744,0
|
|
20240624,144000,320516794,1744,1744,1744,1744,0
|
|
20240624,143900,320516794,1744,1744,1744,1744,0
|
|
20240624,143800,320516794,1744,1735,1744,1735,1963
|
|
20240624,143700,317097900,1720,1721,1721,1720,2000
|
|
20240624,143600,313656358,1740,1724,1740,1721,1589
|
|
20240624,143500,310907594,1740,1720,1740,1720,689
|
|
20240624,143400,309710423,1720,1720,1720,1720,0
|
|
20240624,143300,309710423,1720,1720,1720,1720,0
|
|
20240624,143200,309710423,1720,1720,1720,1720,0
|
|
20240624,143100,309710423,1720,1725,1740,1720,2485
|
|
20240624,143000,305418397,1736,1736,1736,1736,46
|
|
20240624,142900,305338541,1739,1724,1739,1722,1986
|
|
20240624,142800,301903895,1740,1731,1740,1731,986
|
|
20240624,142700,300189856,1723,1724,1724,1723,1000
|
|
20240624,142600,298466700,1740,1727,1740,1724,2166
|
|
20240624,142500,294720458,1736,1736,1736,1736,0
|
|
20240624,142400,294720458,1736,1736,1736,1736,0
|
|
20240624,142300,294720458,1736,1740,1740,1725,1515
|
|
20240624,142200,292098227,1728,1727,1740,1727,1988
|
|
20240624,142100,288653609,1737,1737,1737,1727,464
|
|
20240624,142000,287849533,1731,1731,1731,1731,0
|
|
20240624,141900,287849533,1731,1731,1731,1731,0
|
|
20240624,141800,287849533,1731,1737,1737,1731,541
|
|
20240624,141700,286911200,1740,1740,1740,1740,0
|
|
20240624,141600,286911200,1740,1740,1740,1740,0
|
|
20240624,141500,286911200,1740,1740,1740,1740,0
|
|
20240624,141400,286911200,1740,1740,1740,1740,0
|
|
20240624,141300,286911200,1740,1740,1740,1740,0
|
|
20240624,141200,286911200,1740,1740,1740,1740,0
|
|
20240624,141100,286911200,1740,1740,1740,1740,0
|
|
20240624,141000,286911200,1740,1740,1740,1740,0
|
|
20240624,140900,286911200,1740,1740,1740,1740,0
|
|
20240624,140800,286911200,1740,1739,1740,1739,50
|
|
20240624,140700,286824242,1739,1739,1739,1739,0
|
|
20240624,140600,286824242,1739,1739,1739,1739,0
|
|
20240624,140500,286824242,1739,1739,1739,1739,0
|
|
20240624,140400,286824242,1739,1739,1739,1739,0
|
|
20240624,140300,286824242,1739,1739,1739,1739,0
|
|
20240624,140200,286824242,1739,1739,1739,1739,0
|
|
20240624,140100,286824242,1739,1739,1739,1739,0
|
|
20240624,140000,286824242,1739,1739,1739,1739,0
|
|
20240624,135900,286824242,1739,1739,1739,1739,0
|
|
20240624,135800,286824242,1739,1739,1739,1739,0
|
|
20240624,135700,286824242,1739,1739,1739,1739,0
|
|
20240624,135600,286824242,1739,1739,1739,1739,0
|
|
20240624,135500,286824242,1739,1739,1740,1739,584
|
|
20240624,135400,285808388,1740,1740,1740,1740,0
|
|
20240624,135300,285808388,1740,1740,1740,1740,0
|
|
20240624,135200,285808388,1740,1733,1740,1733,1792
|
|
20240624,135100,282697895,1740,1740,1740,1740,0
|
|
20240624,135000,282697895,1740,1740,1740,1740,0
|
|
20240624,134900,282697895,1740,1740,1740,1740,0
|
|
20240624,134800,282697895,1740,1740,1740,1740,0
|
|
20240624,134700,282697895,1740,1740,1740,1740,0
|
|
20240624,134600,282697895,1740,1740,1740,1740,0
|
|
20240624,134500,282697895,1740,1740,1740,1740,0
|
|
20240624,134400,282697895,1740,1740,1740,1740,0
|
|
20240624,134300,282697895,1740,1740,1740,1740,0
|
|
20240624,134200,282697895,1740,1739,1740,1739,199
|
|
20240624,134100,282351662,1732,1732,1732,1732,200
|
|
20240624,134000,282005262,1739,1739,1739,1739,200
|
|
20240624,133900,281657462,1739,1739,1739,1739,0
|
|
20240624,133800,281657462,1739,1739,1739,1739,0
|
|
20240624,133700,281657462,1739,1739,1739,1739,9
|
|
20240624,133600,281641811,1740,1740,1740,1740,0
|
|
20240624,133500,281641811,1740,1740,1740,1740,0
|
|
20240624,133400,281641811,1740,1740,1740,1740,0
|
|
20240624,133300,281641811,1740,1740,1740,1740,0
|
|
20240624,133200,281641811,1740,1740,1740,1740,0
|
|
20240624,133100,281641811,1740,1740,1740,1740,0
|
|
20240624,133000,281641811,1740,1740,1740,1740,97
|
|
20240624,132900,281473031,1740,1740,1740,1740,0
|
|
20240624,132800,281473031,1740,1740,1740,1740,0
|
|
20240624,132700,281473031,1740,1740,1740,1740,500
|
|
20240624,132600,280603031,1740,1740,1740,1740,500
|
|
20240624,132500,279733031,1740,1738,1740,1738,533
|
|
20240624,132400,278806166,1739,1739,1739,1739,0
|
|
20240624,132300,278806166,1739,1739,1739,1739,0
|
|
20240624,132200,278806166,1739,1739,1739,1739,0
|
|
20240624,132100,278806166,1739,1739,1739,1739,1
|
|
20240624,132000,278804427,1732,1732,1732,1732,0
|
|
20240624,131900,278804427,1732,1732,1732,1732,0
|
|
20240624,131800,278804427,1732,1732,1732,1732,0
|
|
20240624,131700,278804427,1732,1732,1732,1732,90
|
|
20240624,131600,278648547,1740,1740,1740,1740,0
|
|
20240624,131500,278648547,1740,1740,1740,1740,0
|
|
20240624,131400,278648547,1740,1740,1740,1740,0
|
|
20240624,131300,278648547,1740,1740,1740,1740,1000
|
|
20240624,131200,276908547,1740,1740,1740,1740,0
|
|
20240624,131100,276908547,1740,1740,1740,1740,0
|
|
20240624,131000,276908547,1740,1740,1740,1740,0
|
|
20240624,130900,276908547,1740,1740,1740,1740,91
|
|
20240624,130800,276750207,1740,1740,1740,1740,0
|
|
20240624,130700,276750207,1740,1739,1740,1738,171
|
|
20240624,130600,276452926,1740,1740,1740,1740,0
|
|
20240624,130500,276452926,1740,1740,1740,1740,1
|
|
20240624,130400,276451186,1740,1740,1740,1740,0
|
|
20240624,130300,276451186,1740,1740,1740,1740,0
|
|
20240624,130200,276451186,1740,1740,1740,1740,0
|
|
20240624,130100,276451186,1740,1740,1740,1740,0
|
|
20240624,130000,276451186,1740,1740,1740,1740,0
|
|
20240624,125900,276451186,1740,1740,1740,1740,1
|
|
20240624,125800,276449446,1740,1740,1740,1740,0
|
|
20240624,125700,276449446,1740,1740,1740,1740,0
|
|
20240624,125600,276449446,1740,1740,1740,1740,0
|
|
20240624,125500,276449446,1740,1740,1740,1740,1
|
|
20240624,125400,276447706,1731,1731,1731,1731,0
|
|
20240624,125300,276447706,1731,1731,1731,1731,0
|
|
20240624,125200,276447706,1731,1731,1731,1731,0
|
|
20240624,125100,276447706,1731,1731,1731,1731,2
|
|
20240624,125000,276444244,1731,1731,1731,1731,0
|
|
20240624,124900,276444244,1731,1731,1731,1731,0
|
|
20240624,124800,276444244,1731,1731,1731,1731,0
|
|
20240624,124700,276444244,1731,1731,1731,1731,188
|
|
20240624,124600,276118816,1740,1740,1740,1740,0
|
|
20240624,124500,276118816,1740,1740,1740,1740,0
|
|
20240624,124400,276118816,1740,1740,1740,1740,0
|
|
20240624,124300,276118816,1740,1740,1740,1740,0
|
|
20240624,124200,276118816,1740,1740,1740,1740,0
|
|
20240624,124100,276118816,1740,1740,1740,1740,0
|
|
20240624,124000,276118816,1740,1740,1740,1740,0
|
|
20240624,123900,276118816,1740,1740,1740,1740,0
|
|
20240624,123800,276118816,1740,1740,1740,1740,0
|
|
20240624,123700,276118816,1740,1740,1740,1740,0
|
|
20240624,123600,276118816,1740,1740,1740,1740,0
|
|
20240624,123500,276118816,1740,1740,1740,1740,0
|
|
20240624,123400,276118816,1740,1740,1740,1740,12
|
|
20240624,123300,276097936,1740,1740,1740,1740,0
|
|
20240624,123200,276097936,1740,1740,1740,1740,0
|
|
20240624,123100,276097936,1740,1740,1740,1740,0
|
|
20240624,123000,276097936,1740,1740,1740,1740,0
|
|
20240624,122900,276097936,1740,1740,1740,1740,0
|
|
20240624,122800,276097936,1740,1739,1740,1739,500
|
|
20240624,122700,275228252,1738,1735,1738,1735,5
|
|
20240624,122600,275219565,1739,1739,1739,1739,0
|
|
20240624,122500,275219565,1739,1739,1739,1739,0
|
|
20240624,122400,275219565,1739,1739,1739,1739,6
|
|
20240624,122300,275209131,1739,1739,1739,1739,0
|
|
20240624,122200,275209131,1739,1739,1739,1739,0
|
|
20240624,122100,275209131,1739,1739,1739,1739,0
|
|
20240624,122000,275209131,1739,1739,1739,1739,0
|
|
20240624,121900,275209131,1739,1736,1739,1736,150
|
|
20240624,121800,274948574,1736,1736,1736,1736,0
|
|
20240624,121700,274948574,1736,1736,1736,1736,0
|
|
20240624,121600,274948574,1736,1736,1736,1736,0
|
|
20240624,121500,274948574,1736,1736,1736,1736,0
|
|
20240624,121400,274948574,1736,1736,1736,1736,0
|
|
20240624,121300,274948574,1736,1736,1736,1736,0
|
|
20240624,121200,274948574,1736,1736,1736,1736,0
|
|
20240624,121100,274948574,1736,1736,1736,1736,0
|
|
20240624,121000,274948574,1736,1736,1736,1736,1200
|
|
20240624,120900,272865374,1737,1737,1737,1737,0
|
|
20240624,120800,272865374,1737,1737,1737,1737,0
|
|
20240624,120700,272865374,1737,1737,1737,1737,0
|
|
20240624,120600,272865374,1737,1737,1737,1737,0
|
|
20240624,120500,272865374,1737,1737,1737,1737,0
|
|
20240624,120400,272865374,1737,1737,1737,1737,0
|
|
20240624,120300,272865374,1737,1737,1737,1737,0
|
|
20240624,120200,272865374,1737,1737,1737,1737,0
|
|
20240624,120100,272865374,1737,1735,1737,1735,300
|
|
20240624,120000,272344717,1721,1721,1721,1721,3
|
|
20240624,115900,272339554,1739,1739,1739,1739,0
|
|
20240624,115800,272339554,1739,1737,1739,1737,500
|
|
20240624,115700,271470661,1738,1730,1738,1730,490
|
|
20240624,115600,270619817,1730,1730,1730,1730,10
|
|
20240624,115500,270602517,1720,1720,1720,1720,35
|
|
20240624,115400,270542317,1720,1730,1730,1720,600
|
|
20240624,115300,269507317,1731,1731,1731,1731,0
|
|
20240624,115200,269507317,1731,1729,1731,1729,600
|
|
20240624,115100,268469745,1729,1727,1731,1716,3948
|
|
20240624,115000,261658568,1720,1722,1722,1720,2400
|
|
20240624,114900,257527768,1725,1725,1725,1725,0
|
|
20240624,114800,257527768,1725,1725,1725,1725,0
|
|
20240624,114700,257527768,1725,1725,1725,1725,50
|
|
20240624,114600,257441518,1747,1747,1747,1747,0
|
|
20240624,114500,257441518,1747,1747,1747,1747,0
|
|
20240624,114400,257441518,1747,1747,1747,1747,0
|
|
20240624,114300,257441518,1747,1747,1747,1747,0
|
|
20240624,114200,257441518,1747,1747,1747,1747,0
|
|
20240624,114100,257441518,1747,1747,1747,1747,0
|
|
20240624,114000,257441518,1747,1747,1747,1747,0
|
|
20240624,113900,257441518,1747,1747,1747,1747,0
|
|
20240624,113800,257441518,1747,1747,1747,1747,0
|
|
20240624,113700,257441518,1747,1747,1747,1747,0
|
|
20240624,113600,257441518,1747,1747,1747,1747,0
|
|
20240624,113500,257441518,1747,1747,1747,1747,0
|
|
20240624,113400,257441518,1747,1747,1747,1747,1
|
|
20240624,113300,257439771,1750,1750,1750,1750,0
|
|
20240624,113200,257439771,1750,1721,1750,1715,7933
|
|
20240624,113100,243729839,1748,1748,1748,1748,0
|
|
20240624,113000,243729839,1748,1748,1748,1748,0
|
|
20240624,112900,243729839,1748,1717,1748,1713,5922
|
|
20240624,112800,233516585,1733,1733,1733,1733,0
|
|
20240624,112700,233516585,1733,1733,1733,1733,0
|
|
20240624,112600,233516585,1733,1733,1733,1733,0
|
|
20240624,112500,233516585,1733,1733,1733,1733,0
|
|
20240624,112400,233516585,1733,1733,1733,1733,0
|
|
20240624,112300,233516585,1733,1733,1733,1733,0
|
|
20240624,112200,233516585,1733,1733,1733,1733,22
|
|
20240624,112100,233478459,1740,1715,1740,1715,8678
|
|
20240624,112000,218518036,1724,1724,1724,1724,0
|
|
20240624,111900,218518036,1724,1724,1724,1724,0
|
|
20240624,111800,218518036,1724,1724,1724,1724,1
|
|
20240624,111700,218516312,1715,1715,1715,1715,1
|
|
20240624,111600,218514597,1725,1725,1725,1725,0
|
|
20240624,111500,218514597,1725,1725,1725,1725,0
|
|
20240624,111400,218514597,1725,1725,1725,1725,0
|
|
20240624,111300,218514597,1725,1725,1725,1725,0
|
|
20240624,111200,218514597,1725,1725,1725,1725,0
|
|
20240624,111100,218514597,1725,1725,1725,1725,0
|
|
20240624,111000,218514597,1725,1725,1725,1725,0
|
|
20240624,110900,218514597,1725,1725,1725,1725,0
|
|
20240624,110800,218514597,1725,1725,1725,1725,0
|
|
20240624,110700,218514597,1725,1725,1725,1725,1752
|
|
20240624,110600,215492397,1725,1725,1725,1725,1
|
|
20240624,110500,215490672,1715,1715,1715,1715,0
|
|
20240624,110400,215490672,1715,1715,1715,1715,0
|
|
20240624,110300,215490672,1715,1715,1715,1715,0
|
|
20240624,110200,215490672,1715,1715,1715,1715,141
|
|
20240624,110100,215248857,1715,1715,1715,1715,0
|
|
20240624,110000,215248857,1715,1715,1715,1715,0
|
|
20240624,105900,215248857,1715,1715,1715,1715,48
|
|
20240624,105800,215166537,1725,1725,1725,1725,0
|
|
20240624,105700,215166537,1725,1725,1725,1725,0
|
|
20240624,105600,215166537,1725,1725,1725,1725,0
|
|
20240624,105500,215166537,1725,1725,1725,1725,0
|
|
20240624,105400,215166537,1725,1725,1725,1725,0
|
|
20240624,105300,215166537,1725,1725,1725,1725,1
|
|
20240624,105200,215164812,1715,1716,1716,1715,517
|
|
20240624,105100,214277657,1715,1715,1715,1715,0
|
|
20240624,105000,214277657,1715,1715,1715,1715,0
|
|
20240624,104900,214277657,1715,1715,1715,1715,0
|
|
20240624,104800,214277657,1715,1715,1715,1715,0
|
|
20240624,104700,214277657,1715,1715,1715,1715,0
|
|
20240624,104600,214277657,1715,1715,1715,1715,0
|
|
20240624,104500,214277657,1715,1715,1715,1715,0
|
|
20240624,104400,214277657,1715,1715,1715,1715,0
|
|
20240624,104300,214277657,1715,1715,1715,1715,0
|
|
20240624,104200,214277657,1715,1715,1715,1715,0
|
|
20240624,104100,214277657,1715,1715,1715,1715,0
|
|
20240624,104000,214277657,1715,1715,1715,1715,0
|
|
20240624,103900,214277657,1715,1715,1715,1715,0
|
|
20240624,103800,214277657,1715,1715,1715,1715,32
|
|
20240624,103700,214222777,1715,1715,1715,1715,0
|
|
20240624,103600,214222777,1715,1717,1717,1715,119
|
|
20240624,103500,214018572,1728,1718,1729,1718,1792
|
|
20240624,103400,210933150,1719,1719,1719,1719,0
|
|
20240624,103300,210933150,1719,1719,1719,1719,0
|
|
20240624,103200,210933150,1719,1719,1719,1719,0
|
|
20240624,103100,210933150,1719,1719,1719,1719,0
|
|
20240624,103000,210933150,1719,1719,1719,1719,110
|
|
20240624,102900,210744060,1729,1729,1729,1729,0
|
|
20240624,102800,210744060,1729,1729,1729,1729,0
|
|
20240624,102700,210744060,1729,1729,1729,1729,250
|
|
20240624,102600,210311810,1733,1733,1733,1733,0
|
|
20240624,102500,210311810,1733,1715,1733,1715,5965
|
|
20240624,102400,200042370,1723,1723,1723,1723,1
|
|
20240624,102300,200040647,1722,1722,1722,1722,0
|
|
20240624,102200,200040647,1722,1722,1722,1722,0
|
|
20240624,102100,200040647,1722,1722,1722,1722,0
|
|
20240624,102000,200040647,1722,1722,1722,1722,0
|
|
20240624,101900,200040647,1722,1720,1722,1720,550
|
|
20240624,101800,199093897,1715,1715,1715,1715,1362
|
|
20240624,101700,196758067,1712,1712,1712,1712,1000
|
|
20240624,101600,195046067,1712,1712,1712,1712,1282
|
|
20240624,101500,192851283,1713,1713,1713,1713,0
|
|
20240624,101400,192851283,1713,1713,1713,1713,0
|
|
20240624,101300,192851283,1713,1711,1713,1711,600
|
|
20240624,101200,191824283,1712,1715,1715,1712,1816
|
|
20240624,101100,188710953,1719,1719,1719,1719,200
|
|
20240624,101000,188367153,1719,1719,1719,1719,1
|
|
20240624,100900,188365434,1712,1712,1712,1712,30
|
|
20240624,100800,188314074,1719,1710,1719,1709,2029
|
|
20240624,100700,184837285,1717,1717,1717,1717,1
|
|
20240624,100600,184835568,1710,1714,1714,1710,6894
|
|
20240624,100500,173041185,1730,1713,1730,1713,5959
|
|
20240624,100400,162790445,1713,1725,1725,1713,10001
|
|
20240624,100300,145641241,1716,1716,1716,1716,0
|
|
20240624,100200,145641241,1716,1716,1716,1716,0
|
|
20240624,100100,145641241,1716,1717,1726,1716,1601
|
|
20240624,100000,142893815,1717,1717,1717,1717,50
|
|
20240624,095900,142807965,1717,1717,1717,1717,255
|
|
20240624,095800,142370130,1717,1717,1717,1717,331
|
|
20240624,095700,141801803,1717,1718,1718,1717,500
|
|
20240624,095600,140942947,1718,1718,1718,1718,1000
|
|
20240624,095500,139224947,1718,1718,1718,1718,2500
|
|
20240624,095400,134929947,1735,1735,1735,1735,0
|
|
20240624,095300,134929947,1735,1735,1735,1735,0
|
|
20240624,095200,134929947,1735,1735,1735,1735,0
|
|
20240624,095100,134929947,1735,1741,1742,1735,150
|
|
20240624,095000,134669055,1719,1719,1719,1719,3000
|
|
20240624,094900,129512055,1725,1725,1725,1725,7
|
|
20240624,094800,129499980,1725,1725,1725,1725,7
|
|
20240624,094700,129487905,1725,1741,1742,1725,319
|
|
20240624,094600,128933325,1741,1750,1750,1719,3321
|
|
20240624,094500,123200489,1750,1725,1750,1723,3070
|
|
20240624,094400,117908951,1747,1749,1749,1726,800
|
|
20240624,094300,116523751,1753,1728,1753,1720,3895
|
|
20240624,094200,109803547,1720,1720,1720,1720,0
|
|
20240624,094100,109803547,1720,1725,1725,1720,1830
|
|
20240624,094000,106655942,1728,1728,1728,1728,50
|
|
20240624,093900,106569542,1716,1716,1716,1716,0
|
|
20240624,093800,106569542,1716,1716,1716,1716,350
|
|
20240624,093700,105968942,1719,1719,1719,1719,1750
|
|
20240624,093600,102960692,1719,1719,1719,1719,1850
|
|
20240624,093500,99780542,1720,1720,1720,1720,0
|
|
20240624,093400,99780542,1720,1720,1720,1720,0
|
|
20240624,093300,99780542,1720,1720,1720,1720,1740
|
|
20240624,093200,96787742,1720,1736,1737,1720,3328
|
|
20240624,093100,91062279,1736,1729,1736,1729,332
|
|
20240624,093000,90487964,1722,1722,1722,1722,0
|
|
20240624,092900,90487964,1722,1722,1722,1722,199
|
|
20240624,092800,90145286,1714,1716,1716,1714,2363
|
|
20240624,092700,86094083,1715,1722,1722,1715,3985
|
|
20240624,092600,79254303,1730,1730,1730,1730,0
|
|
20240624,092500,79254303,1730,1730,1730,1730,0
|
|
20240624,092400,79254303,1730,1730,1730,1730,0
|
|
20240624,092300,79254303,1730,1730,1730,1730,5000
|
|
20240624,092200,70604303,1722,1726,1726,1722,1270
|
|
20240624,092100,68416504,1730,1730,1730,1730,2
|
|
20240624,092000,68413044,1738,1738,1738,1738,3
|
|
20240624,091900,68407830,1744,1749,1749,1726,703
|
|
20240624,091800,67192098,1753,1724,1753,1724,5350
|
|
20240624,091700,57935380,1725,1725,1725,1725,90
|
|
20240624,091600,57780130,1725,1725,1725,1725,0
|
|
20240624,091500,57780130,1725,1718,1725,1718,1010
|
|
20240624,091400,56044880,1716,1726,1730,1716,5153
|
|
20240624,091300,47183890,1718,1720,1720,1718,8000
|
|
20240624,091200,33436373,1720,1720,1720,1720,0
|
|
20240624,091100,33436373,1720,1720,1720,1720,0
|
|
20240624,091000,33436373,1720,1720,1720,1720,0
|
|
20240624,090900,33436373,1720,1720,1720,1720,0
|
|
20240624,090800,33436373,1720,1720,1720,1720,0
|
|
20240624,090700,33436373,1720,1720,1720,1720,1000
|
|
20240624,090600,31716373,1730,1725,1730,1725,3661
|
|
20240624,090500,25395343,1739,1739,1739,1739,10
|
|
20240624,090400,25377953,1725,1725,1725,1725,2999
|
|
20240624,090300,20204678,1725,1716,1725,1716,2001
|
|
20240624,090200,16770953,1716,1716,1716,1715,1050
|
|
20240624,090100,14969398,1736,1712,1736,1712,538
|
|
20240624,090000,14047259,1714,1739,1739,1714,8166
|