599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185600,531076585,1710,1710,1710,1710,2847
|
|
20240625,185500,531076585,1710,1710,1710,1710,0
|
|
20240625,185400,531076585,1710,1710,1710,1710,0
|
|
20240625,185300,531076585,1710,1710,1710,1710,0
|
|
20240625,185200,531076585,1710,1710,1710,1710,0
|
|
20240625,185100,531076585,1710,1710,1710,1710,0
|
|
20240625,185000,531076585,1710,1710,1710,1710,0
|
|
20240625,184900,531076585,1710,1710,1710,1710,0
|
|
20240625,184800,531076585,1710,1710,1710,1710,0
|
|
20240625,184700,531076585,1710,1710,1710,1710,0
|
|
20240625,184600,531076585,1710,1710,1710,1710,0
|
|
20240625,184500,531076585,1710,1710,1710,1710,0
|
|
20240625,184400,531076585,1710,1710,1710,1710,0
|
|
20240625,184300,531076585,1710,1710,1710,1710,0
|
|
20240625,184200,531076585,1710,1710,1710,1710,0
|
|
20240625,184100,531076585,1710,1710,1710,1710,0
|
|
20240625,184000,531076585,1710,1710,1710,1710,0
|
|
20240625,183900,531076585,1710,1710,1710,1710,0
|
|
20240625,183800,531076585,1710,1710,1710,1710,0
|
|
20240625,183700,531076585,1710,1710,1710,1710,0
|
|
20240625,183600,531076585,1710,1710,1710,1710,0
|
|
20240625,183500,531076585,1710,1710,1710,1710,0
|
|
20240625,183400,531076585,1710,1710,1710,1710,0
|
|
20240625,183300,531076585,1710,1710,1710,1710,0
|
|
20240625,183200,531076585,1710,1710,1710,1710,0
|
|
20240625,183100,531076585,1710,1710,1710,1710,0
|
|
20240625,183000,531076585,1710,1710,1710,1710,0
|
|
20240625,182900,531076585,1710,1710,1710,1710,0
|
|
20240625,182800,531076585,1710,1710,1710,1710,0
|
|
20240625,182700,531076585,1710,1710,1710,1710,0
|
|
20240625,182600,531076585,1710,1710,1710,1710,2847
|
|
20240625,182500,531076585,1710,1710,1710,1710,0
|
|
20240625,182400,531076585,1710,1710,1710,1710,0
|
|
20240625,182300,531076585,1710,1710,1710,1710,0
|
|
20240625,182200,531076585,1710,1710,1710,1710,0
|
|
20240625,182100,531076585,1710,1710,1710,1710,0
|
|
20240625,182000,531076585,1710,1710,1710,1710,0
|
|
20240625,181900,531076585,1710,1710,1710,1710,0
|
|
20240625,181800,531076585,1710,1710,1710,1710,0
|
|
20240625,181700,531076585,1710,1710,1710,1710,0
|
|
20240625,181600,531076585,1710,1710,1710,1710,0
|
|
20240625,181500,531076585,1710,1710,1710,1710,0
|
|
20240625,181400,531076585,1710,1710,1710,1710,0
|
|
20240625,181300,531076585,1710,1710,1710,1710,0
|
|
20240625,181200,531076585,1710,1710,1710,1710,0
|
|
20240625,181100,531076585,1710,1710,1710,1710,0
|
|
20240625,181000,531076585,1710,1710,1710,1710,0
|
|
20240625,180900,531076585,1710,1710,1710,1710,0
|
|
20240625,180800,531076585,1710,1710,1710,1710,0
|
|
20240625,180700,531076585,1710,1710,1710,1710,0
|
|
20240625,180600,531076585,1710,1710,1710,1710,0
|
|
20240625,180500,531076585,1710,1710,1710,1710,0
|
|
20240625,180400,531076585,1710,1710,1710,1710,0
|
|
20240625,180300,531076585,1710,1710,1710,1710,0
|
|
20240625,180200,531076585,1710,1710,1710,1710,0
|
|
20240625,180100,531076585,1710,1710,1710,1710,0
|
|
20240625,180000,531076585,1710,1710,1710,1710,0
|
|
20240625,175900,531076585,1710,1710,1710,1710,0
|
|
20240625,175800,531076585,1710,1710,1710,1710,0
|
|
20240625,175700,531076585,1710,1710,1710,1710,0
|
|
20240625,175600,531076585,1710,1710,1710,1710,2847
|
|
20240625,175500,531076585,1710,1710,1710,1710,0
|
|
20240625,175400,531076585,1710,1710,1710,1710,0
|
|
20240625,175300,531076585,1710,1710,1710,1710,0
|
|
20240625,175200,531076585,1710,1710,1710,1710,0
|
|
20240625,175100,531076585,1710,1710,1710,1710,0
|
|
20240625,175000,531076585,1710,1710,1710,1710,0
|
|
20240625,174900,531076585,1710,1710,1710,1710,0
|
|
20240625,174800,531076585,1710,1710,1710,1710,0
|
|
20240625,174700,531076585,1710,1710,1710,1710,0
|
|
20240625,174600,531076585,1710,1710,1710,1710,0
|
|
20240625,174500,531076585,1710,1710,1710,1710,0
|
|
20240625,174400,531076585,1710,1710,1710,1710,0
|
|
20240625,174300,531076585,1710,1710,1710,1710,0
|
|
20240625,174200,531076585,1710,1710,1710,1710,0
|
|
20240625,174100,531076585,1710,1710,1710,1710,0
|
|
20240625,174000,531076585,1710,1710,1710,1710,0
|
|
20240625,173900,531076585,1710,1710,1710,1710,0
|
|
20240625,173800,531076585,1710,1710,1710,1710,0
|
|
20240625,173700,531076585,1710,1710,1710,1710,0
|
|
20240625,173600,531076585,1710,1710,1710,1710,0
|
|
20240625,173500,531076585,1710,1710,1710,1710,0
|
|
20240625,173400,531076585,1710,1710,1710,1710,0
|
|
20240625,173300,531076585,1710,1710,1710,1710,0
|
|
20240625,173200,531076585,1710,1710,1710,1710,0
|
|
20240625,173100,531076585,1710,1710,1710,1710,0
|
|
20240625,173000,531076585,1710,1710,1710,1710,0
|
|
20240625,172900,531076585,1710,1710,1710,1710,0
|
|
20240625,172800,531076585,1710,1710,1710,1710,0
|
|
20240625,172700,531076585,1710,1710,1710,1710,0
|
|
20240625,172600,531076585,1710,1710,1710,1710,2847
|
|
20240625,172500,531076585,1710,1710,1710,1710,0
|
|
20240625,172400,531076585,1710,1710,1710,1710,0
|
|
20240625,172300,531076585,1710,1710,1710,1710,0
|
|
20240625,172200,531076585,1710,1710,1710,1710,0
|
|
20240625,172100,531076585,1710,1710,1710,1710,0
|
|
20240625,172000,531076585,1710,1710,1710,1710,0
|
|
20240625,171900,531076585,1710,1710,1710,1710,0
|
|
20240625,171800,531076585,1710,1710,1710,1710,0
|
|
20240625,171700,531076585,1710,1710,1710,1710,0
|
|
20240625,171600,531076585,1710,1710,1710,1710,0
|
|
20240625,171500,531076585,1710,1710,1710,1710,0
|
|
20240625,171400,531076585,1710,1710,1710,1710,0
|
|
20240625,171300,531076585,1710,1710,1710,1710,0
|
|
20240625,171200,531076585,1710,1710,1710,1710,0
|
|
20240625,171100,531076585,1710,1710,1710,1710,0
|
|
20240625,171000,531076585,1710,1710,1710,1710,0
|
|
20240625,170900,531076585,1710,1710,1710,1710,0
|
|
20240625,170800,531076585,1710,1710,1710,1710,0
|
|
20240625,170700,531076585,1710,1710,1710,1710,0
|
|
20240625,170600,531076585,1710,1710,1710,1710,0
|
|
20240625,170500,531076585,1710,1710,1710,1710,0
|
|
20240625,170400,531076585,1710,1710,1710,1710,0
|
|
20240625,170300,531076585,1710,1710,1710,1710,0
|
|
20240625,170200,531076585,1710,1710,1710,1710,0
|
|
20240625,170100,531076585,1710,1710,1710,1710,0
|
|
20240625,170000,531076585,1710,1710,1710,1710,0
|
|
20240625,165900,531076585,1710,1710,1710,1710,0
|
|
20240625,165800,531076585,1710,1710,1710,1710,0
|
|
20240625,165700,531076585,1710,1710,1710,1710,0
|
|
20240625,165600,531076585,1710,1710,1710,1710,2847
|
|
20240625,165500,531076585,1710,1710,1710,1710,0
|
|
20240625,165400,531076585,1710,1710,1710,1710,0
|
|
20240625,165300,531076585,1710,1710,1710,1710,0
|
|
20240625,165200,531076585,1710,1710,1710,1710,0
|
|
20240625,165100,531076585,1710,1710,1710,1710,0
|
|
20240625,165000,531076585,1710,1710,1710,1710,0
|
|
20240625,164900,531076585,1710,1710,1710,1710,0
|
|
20240625,164800,531076585,1710,1710,1710,1710,0
|
|
20240625,164700,531076585,1710,1710,1710,1710,0
|
|
20240625,164600,531076585,1710,1710,1710,1710,0
|
|
20240625,164500,531076585,1710,1710,1710,1710,0
|
|
20240625,164400,531076585,1710,1710,1710,1710,0
|
|
20240625,164300,531076585,1710,1710,1710,1710,0
|
|
20240625,164200,531076585,1710,1710,1710,1710,0
|
|
20240625,164100,531076585,1710,1710,1710,1710,0
|
|
20240625,164000,531076585,1710,1710,1710,1710,0
|
|
20240625,163900,531076585,1710,1710,1710,1710,0
|
|
20240625,163800,531076585,1710,1710,1710,1710,0
|
|
20240625,163700,531076585,1710,1710,1710,1710,0
|
|
20240625,163600,531076585,1710,1710,1710,1710,0
|
|
20240625,163500,531076585,1710,1710,1710,1710,0
|
|
20240625,163400,531076585,1710,1710,1710,1710,0
|
|
20240625,163300,531076585,1710,1710,1710,1710,0
|
|
20240625,163200,531076585,1710,1710,1710,1710,0
|
|
20240625,163100,531076585,1710,1710,1710,1710,0
|
|
20240625,163000,531076585,1710,1710,1710,1710,0
|
|
20240625,162900,531076585,1710,1710,1710,1710,0
|
|
20240625,162800,531076585,1710,1710,1710,1710,0
|
|
20240625,162700,531076585,1710,1710,1710,1710,0
|
|
20240625,162600,531076585,1710,1710,1710,1710,2847
|
|
20240625,162500,531076585,1710,1710,1710,1710,0
|
|
20240625,162400,531076585,1710,1710,1710,1710,0
|
|
20240625,162300,531076585,1710,1710,1710,1710,0
|
|
20240625,162200,531076585,1710,1710,1710,1710,0
|
|
20240625,162100,531076585,1710,1710,1710,1710,0
|
|
20240625,162000,531076585,1710,1710,1710,1710,0
|
|
20240625,161900,531076585,1710,1710,1710,1710,0
|
|
20240625,161800,531076585,1710,1710,1710,1710,0
|
|
20240625,161700,531076585,1710,1710,1710,1710,0
|
|
20240625,161600,531076585,1710,1710,1710,1710,0
|
|
20240625,161500,531076585,1710,1710,1710,1710,0
|
|
20240625,161400,531076585,1710,1710,1710,1710,0
|
|
20240625,161300,531076585,1710,1710,1710,1710,0
|
|
20240625,161200,531076585,1710,1710,1710,1710,0
|
|
20240625,161100,531076585,1710,1710,1710,1710,0
|
|
20240625,161000,531076585,1710,1710,1710,1710,0
|
|
20240625,160900,531076585,1710,1710,1710,1710,0
|
|
20240625,160800,531076585,1710,1710,1710,1710,0
|
|
20240625,160700,531076585,1710,1710,1710,1710,0
|
|
20240625,160600,531076585,1710,1710,1710,1710,0
|
|
20240625,160500,531076585,1710,1710,1710,1710,0
|
|
20240625,160400,531076585,1710,1710,1710,1710,0
|
|
20240625,160300,531076585,1710,1710,1710,1710,0
|
|
20240625,160200,531076585,1710,1710,1710,1710,0
|
|
20240625,160100,531076585,1710,1710,1710,1710,0
|
|
20240625,160000,531076585,1710,1710,1710,1710,0
|
|
20240625,155900,531076585,1710,1710,1710,1710,0
|
|
20240625,155800,531076585,1710,1710,1710,1710,0
|
|
20240625,155700,531076585,1710,1710,1710,1710,0
|
|
20240625,155600,531076585,1710,1710,1710,1710,2847
|
|
20240625,155500,531076585,1710,1710,1710,1710,0
|
|
20240625,155400,531076585,1710,1710,1710,1710,0
|
|
20240625,155300,531076585,1710,1710,1710,1710,0
|
|
20240625,155200,531076585,1710,1710,1710,1710,0
|
|
20240625,155100,531076585,1710,1710,1710,1710,0
|
|
20240625,155000,531076585,1710,1710,1710,1710,0
|
|
20240625,154900,531076585,1710,1710,1710,1710,0
|
|
20240625,154800,531076585,1710,1710,1710,1710,0
|
|
20240625,154700,531076585,1710,1710,1710,1710,0
|
|
20240625,154600,531076585,1710,1710,1710,1710,0
|
|
20240625,154500,531076585,1710,1710,1710,1710,0
|
|
20240625,154400,531076585,1710,1710,1710,1710,0
|
|
20240625,154300,531076585,1710,1710,1710,1710,0
|
|
20240625,154200,531076585,1710,1710,1710,1710,0
|
|
20240625,154100,531076585,1710,1710,1710,1710,0
|
|
20240625,154000,531076585,1710,1710,1710,1710,0
|
|
20240625,153900,531076585,1710,1710,1710,1710,0
|
|
20240625,153800,531076585,1710,1710,1710,1710,0
|
|
20240625,153700,531076585,1710,1710,1710,1710,0
|
|
20240625,153600,531076585,1710,1710,1710,1710,0
|
|
20240625,153500,531076585,1710,1710,1710,1710,0
|
|
20240625,153400,531076585,1710,1710,1710,1710,0
|
|
20240625,153300,531076585,1710,1710,1710,1710,0
|
|
20240625,153200,531076585,1710,1710,1710,1710,0
|
|
20240625,153100,531076585,1710,1710,1710,1710,0
|
|
20240625,153000,531076585,1710,1710,1710,1710,2847
|
|
20240625,152900,526208215,1712,1712,1712,1712,0
|
|
20240625,152800,526208215,1712,1712,1712,1712,0
|
|
20240625,152700,526208215,1712,1712,1712,1712,0
|
|
20240625,152600,526208215,1712,1712,1712,1712,0
|
|
20240625,152500,526208215,1712,1712,1712,1712,0
|
|
20240625,152400,526208215,1712,1712,1712,1712,0
|
|
20240625,152300,526208215,1712,1712,1712,1712,0
|
|
20240625,152200,526208215,1712,1712,1712,1712,0
|
|
20240625,152100,526208215,1712,1712,1712,1712,0
|
|
20240625,152000,526208215,1712,1712,1712,1712,0
|
|
20240625,151900,526208215,1712,1712,1712,1712,0
|
|
20240625,151800,526208215,1712,1712,1712,1712,0
|
|
20240625,151700,526208215,1712,1712,1712,1712,0
|
|
20240625,151600,526208215,1712,1700,1712,1700,3981
|
|
20240625,151500,519422385,1707,1703,1707,1700,631
|
|
20240625,151400,518348481,1706,1706,1706,1706,1500
|
|
20240625,151300,515789481,1706,1706,1706,1706,1
|
|
20240625,151200,515787775,1706,1706,1706,1706,1
|
|
20240625,151100,515786069,1706,1706,1706,1706,200
|
|
20240625,151000,515444869,1700,1700,1700,1700,2
|
|
20240625,150900,515441469,1700,1700,1700,1700,0
|
|
20240625,150800,515441469,1700,1700,1700,1700,2028
|
|
20240625,150700,511993869,1700,1705,1705,1700,10571
|
|
20240625,150600,494015607,1708,1708,1708,1708,0
|
|
20240625,150500,494015607,1708,1708,1708,1708,0
|
|
20240625,150400,494015607,1708,1708,1708,1708,4
|
|
20240625,150300,494008775,1711,1711,1711,1711,0
|
|
20240625,150200,494008775,1711,1711,1711,1711,0
|
|
20240625,150100,494008775,1711,1711,1711,1711,31
|
|
20240625,150000,493955734,1702,1715,1715,1702,10121
|
|
20240625,145900,476716660,1717,1717,1717,1717,0
|
|
20240625,145800,476716660,1717,1717,1717,1717,0
|
|
20240625,145700,476716660,1717,1717,1717,1717,0
|
|
20240625,145600,476716660,1717,1717,1717,1717,0
|
|
20240625,145500,476716660,1717,1717,1717,1717,0
|
|
20240625,145400,476716660,1717,1712,1717,1712,3948
|
|
20240625,145300,469944937,1704,1707,1707,1704,14305
|
|
20240625,145200,445557734,1706,1706,1706,1706,0
|
|
20240625,145100,445557734,1706,1706,1706,1706,1500
|
|
20240625,145000,442998734,1705,1705,1705,1705,0
|
|
20240625,144900,442998734,1705,1706,1706,1705,5000
|
|
20240625,144800,434473137,1705,1705,1705,1705,0
|
|
20240625,144700,434473137,1705,1716,1716,1705,10172
|
|
20240625,144600,417110554,1715,1715,1715,1715,0
|
|
20240625,144500,417110554,1715,1715,1715,1715,0
|
|
20240625,144400,417110554,1715,1715,1715,1715,0
|
|
20240625,144300,417110554,1715,1715,1715,1715,146
|
|
20240625,144200,416860164,1717,1717,1717,1717,0
|
|
20240625,144100,416860164,1717,1717,1717,1717,0
|
|
20240625,144000,416860164,1717,1717,1717,1717,0
|
|
20240625,143900,416860164,1717,1717,1717,1717,0
|
|
20240625,143800,416860164,1717,1717,1717,1717,15
|
|
20240625,143700,416834409,1718,1718,1718,1718,0
|
|
20240625,143600,416834409,1718,1718,1718,1718,0
|
|
20240625,143500,416834409,1718,1718,1718,1718,0
|
|
20240625,143400,416834409,1718,1710,1718,1710,1990
|
|
20240625,143300,413426597,1714,1714,1714,1714,1
|
|
20240625,143200,413424883,1714,1714,1714,1714,10
|
|
20240625,143100,413407743,1714,1714,1714,1714,0
|
|
20240625,143000,413407743,1714,1714,1714,1714,0
|
|
20240625,142900,413407743,1714,1714,1714,1714,1
|
|
20240625,142800,413406029,1709,1709,1709,1709,1000
|
|
20240625,142700,411697029,1709,1714,1714,1709,10127
|
|
20240625,142600,394385724,1714,1714,1714,1714,5
|
|
20240625,142500,394377154,1714,1714,1714,1714,117
|
|
20240625,142400,394176616,1714,1714,1714,1714,0
|
|
20240625,142300,394176616,1714,1714,1714,1714,113
|
|
20240625,142200,393982934,1718,1718,1718,1718,0
|
|
20240625,142100,393982934,1718,1718,1718,1718,0
|
|
20240625,142000,393982934,1718,1718,1718,1718,0
|
|
20240625,141900,393982934,1718,1718,1718,1718,0
|
|
20240625,141800,393982934,1718,1718,1718,1718,0
|
|
20240625,141700,393982934,1718,1718,1718,1718,2
|
|
20240625,141600,393979498,1719,1714,1719,1710,3980
|
|
20240625,141500,387156035,1715,1715,1715,1715,318
|
|
20240625,141400,386610665,1715,1715,1715,1715,0
|
|
20240625,141300,386610665,1715,1716,1716,1715,323
|
|
20240625,141200,386056565,1715,1715,1715,1715,0
|
|
20240625,141100,386056565,1715,1715,1715,1715,0
|
|
20240625,141000,386056565,1715,1717,1717,1715,1000
|
|
20240625,140900,384341033,1718,1719,1719,1718,230
|
|
20240625,140800,383945824,1719,1719,1719,1719,0
|
|
20240625,140700,383945824,1719,1719,1719,1719,79
|
|
20240625,140600,383810023,1721,1721,1721,1721,0
|
|
20240625,140500,383810023,1721,1721,1721,1721,0
|
|
20240625,140400,383810023,1721,1721,1721,1721,0
|
|
20240625,140300,383810023,1721,1721,1721,1721,10
|
|
20240625,140200,383792813,1721,1721,1721,1721,0
|
|
20240625,140100,383792813,1721,1721,1721,1721,0
|
|
20240625,140000,383792813,1721,1721,1721,1721,0
|
|
20240625,135900,383792813,1721,1721,1721,1721,7
|
|
20240625,135800,383780766,1722,1722,1722,1722,0
|
|
20240625,135700,383780766,1722,1722,1722,1722,0
|
|
20240625,135600,383780766,1722,1722,1722,1722,0
|
|
20240625,135500,383780766,1722,1722,1722,1722,0
|
|
20240625,135400,383780766,1722,1722,1722,1722,0
|
|
20240625,135300,383780766,1722,1722,1722,1722,0
|
|
20240625,135200,383780766,1722,1722,1722,1722,0
|
|
20240625,135100,383780766,1722,1711,1722,1711,22752
|
|
20240625,135000,344708382,1710,1710,1710,1710,0
|
|
20240625,134900,344708382,1710,1709,1710,1709,12000
|
|
20240625,134800,324188384,1701,1701,1701,1701,0
|
|
20240625,134700,324188384,1701,1701,1701,1701,0
|
|
20240625,134600,324188384,1701,1701,1701,1701,600
|
|
20240625,134500,323167784,1710,1701,1710,1701,199
|
|
20240625,134400,322828404,1700,1700,1700,1700,0
|
|
20240625,134300,322828404,1700,1700,1700,1700,0
|
|
20240625,134200,322828404,1700,1707,1707,1691,9615
|
|
20240625,134100,306459457,1706,1708,1708,1706,3000
|
|
20240625,134000,301338135,1708,1711,1711,1708,1898
|
|
20240625,133900,298095832,1709,1712,1712,1709,1000
|
|
20240625,133800,296385391,1710,1710,1710,1710,0
|
|
20240625,133700,296385391,1710,1710,1710,1710,0
|
|
20240625,133600,296385391,1710,1712,1712,1710,1000
|
|
20240625,133500,294674915,1713,1713,1713,1713,0
|
|
20240625,133400,294674915,1713,1713,1713,1713,129
|
|
20240625,133300,294453938,1713,1713,1713,1713,0
|
|
20240625,133200,294453938,1713,1713,1713,1713,164
|
|
20240625,133100,294173006,1713,1713,1713,1713,0
|
|
20240625,133000,294173006,1713,1713,1713,1713,135
|
|
20240625,132900,293941751,1713,1713,1713,1713,0
|
|
20240625,132800,293941751,1713,1713,1713,1713,0
|
|
20240625,132700,293941751,1713,1713,1713,1713,30
|
|
20240625,132600,293890361,1713,1713,1713,1713,299
|
|
20240625,132500,293378174,1713,1713,1713,1713,100
|
|
20240625,132400,293206874,1713,1713,1713,1710,2100
|
|
20240625,132300,289613961,1713,1713,1713,1713,0
|
|
20240625,132200,289613961,1713,1713,1713,1713,1000
|
|
20240625,132100,287900961,1711,1711,1711,1711,0
|
|
20240625,132000,287900961,1711,1711,1711,1711,0
|
|
20240625,131900,287900961,1711,1711,1711,1711,0
|
|
20240625,131800,287900961,1711,1714,1714,1711,3000
|
|
20240625,131700,282765697,1720,1720,1720,1720,0
|
|
20240625,131600,282765697,1720,1720,1720,1720,37
|
|
20240625,131500,282702057,1720,1720,1720,1720,0
|
|
20240625,131400,282702057,1720,1713,1720,1713,4014
|
|
20240625,131300,275813836,1713,1713,1713,1713,1000
|
|
20240625,131200,274100836,1718,1718,1718,1718,17
|
|
20240625,131100,274071630,1710,1710,1710,1710,0
|
|
20240625,131000,274071630,1710,1710,1710,1710,0
|
|
20240625,130900,274071630,1710,1710,1710,1710,0
|
|
20240625,130800,274071630,1710,1710,1710,1710,21
|
|
20240625,130700,274035720,1722,1722,1722,1722,0
|
|
20240625,130600,274035720,1722,1714,1722,1707,3966
|
|
20240625,130500,267227840,1706,1721,1721,1705,11400
|
|
20240625,130400,247756830,1723,1723,1723,1723,0
|
|
20240625,130300,247756830,1723,1712,1723,1712,2387
|
|
20240625,130200,243661782,1718,1713,1718,1710,1001
|
|
20240625,130100,241948008,1712,1712,1712,1712,0
|
|
20240625,130000,241948008,1712,1712,1712,1712,200
|
|
20240625,125900,241605608,1711,1711,1711,1711,300
|
|
20240625,125800,241092308,1710,1710,1710,1710,0
|
|
20240625,125700,241092308,1710,1710,1710,1710,0
|
|
20240625,125600,241092308,1710,1719,1719,1710,5001
|
|
20240625,125500,232534627,1711,1714,1714,1711,3000
|
|
20240625,125400,227397274,1725,1714,1725,1713,3976
|
|
20240625,125300,220562839,1713,1725,1725,1713,1087
|
|
20240625,125200,218696795,1725,1725,1725,1725,0
|
|
20240625,125100,218696795,1725,1725,1725,1725,166
|
|
20240625,125000,218410445,1725,1727,1727,1725,315
|
|
20240625,124900,217866807,1726,1726,1726,1726,0
|
|
20240625,124800,217866807,1726,1726,1726,1726,0
|
|
20240625,124700,217866807,1726,1728,1728,1726,228
|
|
20240625,124600,217472981,1728,1728,1728,1728,0
|
|
20240625,124500,217472981,1728,1728,1728,1728,4
|
|
20240625,124400,217466069,1729,1729,1729,1729,0
|
|
20240625,124300,217466069,1729,1729,1729,1729,0
|
|
20240625,124200,217466069,1729,1724,1729,1724,319
|
|
20240625,124100,216915346,1727,1727,1727,1727,1
|
|
20240625,124000,216913619,1727,1723,1727,1723,1050
|
|
20240625,123900,215100669,1725,1725,1725,1725,0
|
|
20240625,123800,215100669,1725,1725,1725,1725,0
|
|
20240625,123700,215100669,1725,1725,1725,1725,0
|
|
20240625,123600,215100669,1725,1725,1725,1725,916
|
|
20240625,123500,213520569,1719,1719,1719,1719,0
|
|
20240625,123400,213520569,1719,1719,1719,1719,0
|
|
20240625,123300,213520569,1719,1719,1719,1719,6
|
|
20240625,123200,213510255,1725,1725,1725,1725,0
|
|
20240625,123100,213510255,1725,1725,1725,1725,0
|
|
20240625,123000,213510255,1725,1725,1725,1725,0
|
|
20240625,122900,213510255,1725,1723,1725,1718,1145
|
|
20240625,122800,211538768,1723,1723,1723,1723,2
|
|
20240625,122700,211535322,1723,1723,1723,1723,111
|
|
20240625,122600,211344069,1723,1723,1723,1723,0
|
|
20240625,122500,211344069,1723,1723,1723,1723,129
|
|
20240625,122400,211121802,1723,1723,1723,1723,0
|
|
20240625,122300,211121802,1723,1723,1723,1723,0
|
|
20240625,122200,211121802,1723,1723,1723,1723,1
|
|
20240625,122100,211120079,1722,1722,1722,1722,385
|
|
20240625,122000,210457109,1722,1722,1722,1722,0
|
|
20240625,121900,210457109,1722,1722,1722,1722,169
|
|
20240625,121800,210166091,1722,1722,1722,1722,0
|
|
20240625,121700,210166091,1722,1722,1722,1722,80
|
|
20240625,121600,210028331,1721,1721,1721,1721,0
|
|
20240625,121500,210028331,1721,1721,1721,1721,79
|
|
20240625,121400,209892372,1721,1721,1721,1721,0
|
|
20240625,121300,209892372,1721,1721,1721,1721,120
|
|
20240625,121200,209685852,1721,1721,1721,1721,0
|
|
20240625,121100,209685852,1721,1721,1721,1721,0
|
|
20240625,121000,209685852,1721,1721,1721,1721,161
|
|
20240625,120900,209408771,1721,1721,1721,1721,0
|
|
20240625,120800,209408771,1721,1721,1721,1721,121
|
|
20240625,120700,209200530,1720,1720,1720,1720,0
|
|
20240625,120600,209200530,1720,1720,1720,1720,1
|
|
20240625,120500,209198810,1720,1720,1720,1720,143
|
|
20240625,120400,208952850,1720,1720,1720,1720,0
|
|
20240625,120300,208952850,1720,1720,1720,1720,150
|
|
20240625,120200,208694850,1721,1721,1721,1721,5
|
|
20240625,120100,208686245,1721,1721,1721,1721,0
|
|
20240625,120000,208686245,1721,1721,1721,1721,0
|
|
20240625,115900,208686245,1721,1721,1721,1721,100
|
|
20240625,115800,208514145,1721,1721,1721,1721,0
|
|
20240625,115700,208514145,1721,1721,1721,1721,0
|
|
20240625,115600,208514145,1721,1721,1721,1721,0
|
|
20240625,115500,208514145,1721,1721,1721,1721,100
|
|
20240625,115400,208342045,1722,1722,1722,1722,0
|
|
20240625,115300,208342045,1722,1722,1722,1722,0
|
|
20240625,115200,208342045,1722,1722,1722,1722,0
|
|
20240625,115100,208342045,1722,1722,1722,1722,0
|
|
20240625,115000,208342045,1722,1716,1722,1716,797
|
|
20240625,114900,206972214,1721,1721,1721,1721,1
|
|
20240625,114800,206970493,1713,1713,1713,1713,0
|
|
20240625,114700,206970493,1713,1713,1713,1713,0
|
|
20240625,114600,206970493,1713,1713,1713,1713,0
|
|
20240625,114500,206970493,1713,1713,1713,1713,0
|
|
20240625,114400,206970493,1713,1713,1713,1713,15
|
|
20240625,114300,206944798,1720,1720,1720,1720,0
|
|
20240625,114200,206944798,1720,1720,1720,1720,512
|
|
20240625,114100,206064158,1720,1720,1721,1720,4490
|
|
20240625,114000,198341356,1720,1711,1720,1711,5972
|
|
20240625,113900,188097415,1719,1710,1719,1708,2585
|
|
20240625,113800,183672564,1719,1719,1719,1719,1
|
|
20240625,113700,183670845,1709,1719,1719,1709,3624
|
|
20240625,113600,177475229,1719,1719,1719,1719,0
|
|
20240625,113500,177475229,1719,1719,1719,1719,10
|
|
20240625,113400,177458039,1720,1709,1720,1709,5467
|
|
20240625,113300,168095027,1719,1709,1719,1709,1989
|
|
20240625,113200,164686584,1719,1709,1719,1708,994
|
|
20240625,113100,162983515,1719,1709,1719,1709,398
|
|
20240625,113000,162302172,1711,1713,1713,1709,1187
|
|
20240625,112900,160270976,1713,1713,1713,1713,911
|
|
20240625,112800,158710433,1713,1713,1713,1713,0
|
|
20240625,112700,158710433,1713,1713,1713,1713,215
|
|
20240625,112600,158342138,1712,1712,1712,1712,0
|
|
20240625,112500,158342138,1712,1712,1712,1712,0
|
|
20240625,112400,158342138,1712,1712,1712,1712,126
|
|
20240625,112300,158126426,1712,1711,1712,1711,2517
|
|
20240625,112200,153819044,1711,1711,1711,1711,4620
|
|
20240625,112100,145914224,1712,1712,1712,1712,0
|
|
20240625,112000,145914224,1712,1712,1712,1712,233
|
|
20240625,111900,145515328,1711,1710,1711,1710,2012
|
|
20240625,111800,142073008,1711,1711,1711,1711,900
|
|
20240625,111700,140533108,1711,1711,1711,1711,900
|
|
20240625,111600,138993208,1711,1711,1711,1711,0
|
|
20240625,111500,138993208,1711,1709,1711,1709,798
|
|
20240625,111400,137628718,1710,1710,1710,1710,0
|
|
20240625,111300,137628718,1710,1710,1710,1710,213
|
|
20240625,111200,137264488,1710,1710,1710,1710,0
|
|
20240625,111100,137264488,1710,1710,1710,1710,200
|
|
20240625,111000,136922488,1711,1711,1711,1711,0
|
|
20240625,110900,136922488,1711,1711,1711,1711,0
|
|
20240625,110800,136922488,1711,1711,1711,1711,0
|
|
20240625,110700,136922488,1711,1711,1711,1711,0
|
|
20240625,110600,136922488,1711,1713,1713,1711,530
|
|
20240625,110500,136015139,1711,1711,1711,1711,0
|
|
20240625,110400,136015139,1711,1711,1711,1711,0
|
|
20240625,110300,136015139,1711,1711,1711,1711,0
|
|
20240625,110200,136015139,1711,1711,1711,1711,0
|
|
20240625,110100,136015139,1711,1711,1711,1711,0
|
|
20240625,110000,136015139,1711,1711,1711,1711,0
|
|
20240625,105900,136015139,1711,1713,1724,1711,1675
|
|
20240625,105800,133145181,1715,1715,1715,1715,90
|
|
20240625,105700,132990831,1712,1712,1712,1712,373
|
|
20240625,105600,132352255,1713,1714,1714,1713,226
|
|
20240625,105500,131965114,1714,1714,1714,1714,197
|
|
20240625,105400,131627456,1712,1712,1712,1712,0
|
|
20240625,105300,131627456,1712,1712,1712,1712,0
|
|
20240625,105200,131627456,1712,1712,1714,1712,1155
|
|
20240625,105100,129648096,1711,1714,1714,1711,214
|
|
20240625,105000,129281939,1730,1730,1730,1730,0
|
|
20240625,104900,129281939,1730,1711,1730,1708,9872
|
|
20240625,104800,112343123,1712,1712,1712,1712,609
|
|
20240625,104700,111300515,1713,1713,1713,1713,213
|
|
20240625,104600,110935646,1712,1712,1712,1712,0
|
|
20240625,104500,110935646,1712,1712,1712,1712,0
|
|
20240625,104400,110935646,1712,1712,1712,1712,3
|
|
20240625,104300,110930510,1712,1712,1712,1712,213
|
|
20240625,104200,110565854,1713,1713,1713,1713,0
|
|
20240625,104100,110565854,1713,1713,1713,1713,0
|
|
20240625,104000,110565854,1713,1719,1719,1713,11256
|
|
20240625,103900,91247799,1719,1719,1719,1719,0
|
|
20240625,103800,91247799,1719,1719,1719,1719,0
|
|
20240625,103700,91247799,1719,1719,1719,1719,0
|
|
20240625,103600,91247799,1719,1719,1719,1719,0
|
|
20240625,103500,91247799,1719,1719,1719,1719,1
|
|
20240625,103400,91246080,1720,1720,1720,1720,200
|
|
20240625,103300,90902080,1735,1721,1735,1721,2965
|
|
20240625,103200,85780551,1720,1723,1723,1720,3964
|
|
20240625,103100,78961359,1722,1722,1722,1722,0
|
|
20240625,103000,78961359,1722,1722,1722,1722,0
|
|
20240625,102900,78961359,1722,1722,1722,1722,606
|
|
20240625,102800,77917827,1723,1728,1728,1720,10695
|
|
20240625,102700,59506715,1728,1728,1728,1728,0
|
|
20240625,102600,59506715,1728,1728,1728,1728,0
|
|
20240625,102500,59506715,1728,1728,1728,1728,0
|
|
20240625,102400,59506715,1728,1728,1728,1728,0
|
|
20240625,102300,59506715,1728,1728,1728,1728,400
|
|
20240625,102200,58815515,1744,1744,1744,1744,10
|
|
20240625,102100,58798075,1747,1747,1747,1747,0
|
|
20240625,102000,58798075,1747,1731,1747,1725,3965
|
|
20240625,101900,51926453,1735,1735,1735,1735,0
|
|
20240625,101800,51926453,1735,1735,1735,1735,0
|
|
20240625,101700,51926453,1735,1735,1735,1735,0
|
|
20240625,101600,51926453,1735,1730,1735,1730,402
|
|
20240625,101500,51229983,1730,1730,1730,1730,0
|
|
20240625,101400,51229983,1730,1730,1730,1730,1
|
|
20240625,101300,51228253,1730,1730,1730,1730,0
|
|
20240625,101200,51228253,1730,1730,1730,1730,0
|
|
20240625,101100,51228253,1730,1730,1730,1730,213
|
|
20240625,101000,50859763,1730,1730,1730,1730,0
|
|
20240625,100900,50859763,1730,1730,1730,1730,0
|
|
20240625,100800,50859763,1730,1730,1730,1730,212
|
|
20240625,100700,50493003,1729,1729,1729,1729,0
|
|
20240625,100600,50493003,1729,1729,1729,1729,0
|
|
20240625,100500,50493003,1729,1729,1729,1729,0
|
|
20240625,100400,50493003,1729,1729,1729,1729,200
|
|
20240625,100300,50147203,1729,1729,1729,1729,0
|
|
20240625,100200,50147203,1729,1729,1729,1729,0
|
|
20240625,100100,50147203,1729,1729,1729,1729,0
|
|
20240625,100000,50147203,1729,1729,1729,1729,213
|
|
20240625,095900,49778926,1729,1729,1729,1729,0
|
|
20240625,095800,49778926,1729,1729,1729,1729,0
|
|
20240625,095700,49778926,1729,1729,1729,1729,213
|
|
20240625,095600,49410649,1728,1728,1728,1728,0
|
|
20240625,095500,49410649,1728,1728,1728,1728,0
|
|
20240625,095400,49410649,1728,1728,1728,1728,200
|
|
20240625,095300,49065049,1727,1727,1727,1727,0
|
|
20240625,095200,49065049,1727,1727,1727,1727,0
|
|
20240625,095100,49065049,1727,1727,1727,1727,0
|
|
20240625,095000,49065049,1727,1730,1730,1727,1800
|
|
20240625,094900,45955171,1738,1738,1738,1738,0
|
|
20240625,094800,45955171,1738,1738,1738,1738,0
|
|
20240625,094700,45955171,1738,1738,1738,1738,0
|
|
20240625,094600,45955171,1738,1738,1738,1738,0
|
|
20240625,094500,45955171,1738,1738,1738,1738,10
|
|
20240625,094400,45937791,1738,1738,1738,1738,0
|
|
20240625,094300,45937791,1738,1738,1738,1738,0
|
|
20240625,094200,45937791,1738,1738,1738,1738,0
|
|
20240625,094100,45937791,1738,1738,1738,1738,0
|
|
20240625,094000,45937791,1738,1738,1738,1738,1
|
|
20240625,093900,45936053,1738,1738,1738,1738,3
|
|
20240625,093800,45930839,1745,1745,1745,1745,0
|
|
20240625,093700,45930839,1745,1737,1745,1737,971
|
|
20240625,093600,44242924,1737,1727,1737,1725,3000
|
|
20240625,093500,39057052,1736,1727,1736,1727,398
|
|
20240625,093400,38367924,1736,1726,1736,1726,1000
|
|
20240625,093300,36636924,1726,1727,1727,1726,557
|
|
20240625,093200,35675124,1748,1748,1748,1748,0
|
|
20240625,093100,35675124,1748,1728,1748,1726,1983
|
|
20240625,093000,32238935,1740,1740,1740,1740,0
|
|
20240625,092900,32238935,1740,1731,1740,1726,1590
|
|
20240625,092800,29485192,1737,1737,1737,1737,0
|
|
20240625,092700,29485192,1737,1731,1737,1726,1610
|
|
20240625,092600,26698038,1731,1725,1731,1725,597
|
|
20240625,092500,25666431,1731,1733,1736,1731,331
|
|
20240625,092400,25092743,1733,1733,1733,1733,0
|
|
20240625,092300,25092743,1733,1733,1733,1733,111
|
|
20240625,092200,24900380,1733,1733,1733,1733,0
|
|
20240625,092100,24900380,1733,1733,1733,1733,33
|
|
20240625,092000,24843191,1733,1734,1736,1733,424
|
|
20240625,091900,24107592,1736,1736,1736,1736,0
|
|
20240625,091800,24107592,1736,1736,1736,1736,0
|
|
20240625,091700,24107592,1736,1733,1736,1733,399
|
|
20240625,091600,23415528,1736,1736,1736,1736,0
|
|
20240625,091500,23415528,1736,1736,1736,1736,0
|
|
20240625,091400,23415528,1736,1736,1736,1736,11
|
|
20240625,091300,23396432,1736,1732,1736,1732,399
|
|
20240625,091200,22704568,1735,1733,1735,1733,954
|
|
20240625,091100,21049438,1731,1730,1731,1730,984
|
|
20240625,091000,19347099,1730,1727,1730,1720,2735
|
|
20240625,090900,14634114,1729,1721,1729,1720,1786
|
|
20240625,090800,11551307,1729,1729,1729,1729,10
|
|
20240625,090700,11534017,1729,1729,1729,1729,0
|
|
20240625,090600,11534017,1729,1718,1729,1718,399
|
|
20240625,090500,10846346,1731,1731,1731,1731,0
|
|
20240625,090400,10846346,1731,1717,1731,1716,2015
|
|
20240625,090300,7374499,1730,1730,1730,1730,1
|
|
20240625,090200,7372769,1734,1734,1734,1734,0
|
|
20240625,090100,7372769,1734,1734,1734,1734,1
|
|
20240625,090000,7371035,1725,1730,1730,1725,4271
|