602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185900,236485665,1281,1281,1281,1281,2914
|
|
20240624,185800,236485665,1281,1281,1281,1281,0
|
|
20240624,185700,236485665,1281,1281,1281,1281,0
|
|
20240624,185600,236485665,1281,1281,1281,1281,0
|
|
20240624,185500,236485665,1281,1281,1281,1281,0
|
|
20240624,185400,236485665,1281,1281,1281,1281,0
|
|
20240624,185300,236485665,1281,1281,1281,1281,0
|
|
20240624,185200,236485665,1281,1281,1281,1281,0
|
|
20240624,185100,236485665,1281,1281,1281,1281,0
|
|
20240624,185000,236485665,1281,1281,1281,1281,0
|
|
20240624,184900,236485665,1281,1281,1281,1281,0
|
|
20240624,184800,236485665,1281,1281,1281,1281,0
|
|
20240624,184700,236485665,1281,1281,1281,1281,0
|
|
20240624,184600,236485665,1281,1281,1281,1281,0
|
|
20240624,184500,236485665,1281,1281,1281,1281,0
|
|
20240624,184400,236485665,1281,1281,1281,1281,0
|
|
20240624,184300,236485665,1281,1281,1281,1281,0
|
|
20240624,184200,236485665,1281,1281,1281,1281,0
|
|
20240624,184100,236485665,1281,1281,1281,1281,0
|
|
20240624,184000,236485665,1281,1281,1281,1281,0
|
|
20240624,183900,236485665,1281,1281,1281,1281,0
|
|
20240624,183800,236485665,1281,1281,1281,1281,0
|
|
20240624,183700,236485665,1281,1281,1281,1281,0
|
|
20240624,183600,236485665,1281,1281,1281,1281,0
|
|
20240624,183500,236485665,1281,1281,1281,1281,0
|
|
20240624,183400,236485665,1281,1281,1281,1281,0
|
|
20240624,183300,236485665,1281,1281,1281,1281,0
|
|
20240624,183200,236485665,1281,1281,1281,1281,0
|
|
20240624,183100,236485665,1281,1281,1281,1281,0
|
|
20240624,183000,236485665,1281,1281,1281,1281,0
|
|
20240624,182900,236485665,1281,1281,1281,1281,2914
|
|
20240624,182800,236485665,1281,1281,1281,1281,0
|
|
20240624,182700,236485665,1281,1281,1281,1281,0
|
|
20240624,182600,236485665,1281,1281,1281,1281,0
|
|
20240624,182500,236485665,1281,1281,1281,1281,0
|
|
20240624,182400,236485665,1281,1281,1281,1281,0
|
|
20240624,182300,236485665,1281,1281,1281,1281,0
|
|
20240624,182200,236485665,1281,1281,1281,1281,0
|
|
20240624,182100,236485665,1281,1281,1281,1281,0
|
|
20240624,182000,236485665,1281,1281,1281,1281,0
|
|
20240624,181900,236485665,1281,1281,1281,1281,0
|
|
20240624,181800,236485665,1281,1281,1281,1281,0
|
|
20240624,181700,236485665,1281,1281,1281,1281,0
|
|
20240624,181600,236485665,1281,1281,1281,1281,0
|
|
20240624,181500,236485665,1281,1281,1281,1281,0
|
|
20240624,181400,236485665,1281,1281,1281,1281,0
|
|
20240624,181300,236485665,1281,1281,1281,1281,0
|
|
20240624,181200,236485665,1281,1281,1281,1281,0
|
|
20240624,181100,236485665,1281,1281,1281,1281,0
|
|
20240624,181000,236485665,1281,1281,1281,1281,0
|
|
20240624,180900,236485665,1281,1281,1281,1281,0
|
|
20240624,180800,236485665,1281,1281,1281,1281,0
|
|
20240624,180700,236485665,1281,1281,1281,1281,0
|
|
20240624,180600,236485665,1281,1281,1281,1281,0
|
|
20240624,180500,236485665,1281,1281,1281,1281,0
|
|
20240624,180400,236485665,1281,1281,1281,1281,0
|
|
20240624,180300,236485665,1281,1281,1281,1281,0
|
|
20240624,180200,236485665,1281,1281,1281,1281,0
|
|
20240624,180100,236485665,1281,1281,1281,1281,0
|
|
20240624,180000,236485665,1281,1281,1281,1281,0
|
|
20240624,175900,236485665,1281,1281,1281,1281,2914
|
|
20240624,175800,236485665,1281,1281,1281,1281,0
|
|
20240624,175700,236485665,1281,1281,1281,1281,0
|
|
20240624,175600,236485665,1281,1281,1281,1281,0
|
|
20240624,175500,236485665,1281,1281,1281,1281,0
|
|
20240624,175400,236485665,1281,1281,1281,1281,0
|
|
20240624,175300,236485665,1281,1281,1281,1281,0
|
|
20240624,175200,236485665,1281,1281,1281,1281,0
|
|
20240624,175100,236485665,1281,1281,1281,1281,0
|
|
20240624,175000,236485665,1281,1281,1281,1281,0
|
|
20240624,174900,236485665,1281,1281,1281,1281,0
|
|
20240624,174800,236485665,1281,1281,1281,1281,0
|
|
20240624,174700,236485665,1281,1281,1281,1281,0
|
|
20240624,174600,236485665,1281,1281,1281,1281,0
|
|
20240624,174500,236485665,1281,1281,1281,1281,0
|
|
20240624,174400,236485665,1281,1281,1281,1281,0
|
|
20240624,174300,236485665,1281,1281,1281,1281,0
|
|
20240624,174200,236485665,1281,1281,1281,1281,0
|
|
20240624,174100,236485665,1281,1281,1281,1281,0
|
|
20240624,174000,236485665,1281,1281,1281,1281,0
|
|
20240624,173900,236485665,1281,1281,1281,1281,0
|
|
20240624,173800,236485665,1281,1281,1281,1281,0
|
|
20240624,173700,236485665,1281,1281,1281,1281,0
|
|
20240624,173600,236485665,1281,1281,1281,1281,0
|
|
20240624,173500,236485665,1281,1281,1281,1281,0
|
|
20240624,173400,236485665,1281,1281,1281,1281,0
|
|
20240624,173300,236485665,1281,1281,1281,1281,0
|
|
20240624,173200,236485665,1281,1281,1281,1281,0
|
|
20240624,173100,236485665,1281,1281,1281,1281,0
|
|
20240624,173000,236485665,1281,1281,1281,1281,0
|
|
20240624,172900,236485665,1281,1281,1281,1281,2914
|
|
20240624,172800,236485665,1281,1281,1281,1281,0
|
|
20240624,172700,236485665,1281,1281,1281,1281,0
|
|
20240624,172600,236485665,1281,1281,1281,1281,0
|
|
20240624,172500,236485665,1281,1281,1281,1281,0
|
|
20240624,172400,236485665,1281,1281,1281,1281,0
|
|
20240624,172300,236485665,1281,1281,1281,1281,0
|
|
20240624,172200,236485665,1281,1281,1281,1281,0
|
|
20240624,172100,236485665,1281,1281,1281,1281,0
|
|
20240624,172000,236485665,1281,1281,1281,1281,0
|
|
20240624,171900,236485665,1281,1281,1281,1281,0
|
|
20240624,171800,236485665,1281,1281,1281,1281,0
|
|
20240624,171700,236485665,1281,1281,1281,1281,0
|
|
20240624,171600,236485665,1281,1281,1281,1281,0
|
|
20240624,171500,236485665,1281,1281,1281,1281,0
|
|
20240624,171400,236485665,1281,1281,1281,1281,0
|
|
20240624,171300,236485665,1281,1281,1281,1281,0
|
|
20240624,171200,236485665,1281,1281,1281,1281,0
|
|
20240624,171100,236485665,1281,1281,1281,1281,0
|
|
20240624,171000,236485665,1281,1281,1281,1281,0
|
|
20240624,170900,236485665,1281,1281,1281,1281,0
|
|
20240624,170800,236485665,1281,1281,1281,1281,0
|
|
20240624,170700,236485665,1281,1281,1281,1281,0
|
|
20240624,170600,236485665,1281,1281,1281,1281,0
|
|
20240624,170500,236485665,1281,1281,1281,1281,0
|
|
20240624,170400,236485665,1281,1281,1281,1281,0
|
|
20240624,170300,236485665,1281,1281,1281,1281,0
|
|
20240624,170200,236485665,1281,1281,1281,1281,0
|
|
20240624,170100,236485665,1281,1281,1281,1281,0
|
|
20240624,170000,236485665,1281,1281,1281,1281,0
|
|
20240624,165900,236485665,1281,1281,1281,1281,2914
|
|
20240624,165800,236485665,1281,1281,1281,1281,0
|
|
20240624,165700,236485665,1281,1281,1281,1281,0
|
|
20240624,165600,236485665,1281,1281,1281,1281,0
|
|
20240624,165500,236485665,1281,1281,1281,1281,0
|
|
20240624,165400,236485665,1281,1281,1281,1281,0
|
|
20240624,165300,236485665,1281,1281,1281,1281,0
|
|
20240624,165200,236485665,1281,1281,1281,1281,0
|
|
20240624,165100,236485665,1281,1281,1281,1281,0
|
|
20240624,165000,236485665,1281,1281,1281,1281,0
|
|
20240624,164900,236485665,1281,1281,1281,1281,0
|
|
20240624,164800,236485665,1281,1281,1281,1281,0
|
|
20240624,164700,236485665,1281,1281,1281,1281,0
|
|
20240624,164600,236485665,1281,1281,1281,1281,0
|
|
20240624,164500,236485665,1281,1281,1281,1281,0
|
|
20240624,164400,236485665,1281,1281,1281,1281,0
|
|
20240624,164300,236485665,1281,1281,1281,1281,0
|
|
20240624,164200,236485665,1281,1281,1281,1281,0
|
|
20240624,164100,236485665,1281,1281,1281,1281,0
|
|
20240624,164000,236485665,1281,1281,1281,1281,0
|
|
20240624,163900,236485665,1281,1281,1281,1281,0
|
|
20240624,163800,236485665,1281,1281,1281,1281,0
|
|
20240624,163700,236485665,1281,1281,1281,1281,0
|
|
20240624,163600,236485665,1281,1281,1281,1281,0
|
|
20240624,163500,236485665,1281,1281,1281,1281,0
|
|
20240624,163400,236485665,1281,1281,1281,1281,0
|
|
20240624,163300,236485665,1281,1281,1281,1281,0
|
|
20240624,163200,236485665,1281,1281,1281,1281,0
|
|
20240624,163100,236485665,1281,1281,1281,1281,0
|
|
20240624,163000,236485665,1281,1281,1281,1281,0
|
|
20240624,162900,236485665,1281,1281,1281,1281,2914
|
|
20240624,162800,236485665,1281,1281,1281,1281,0
|
|
20240624,162700,236485665,1281,1281,1281,1281,0
|
|
20240624,162600,236485665,1281,1281,1281,1281,0
|
|
20240624,162500,236485665,1281,1281,1281,1281,0
|
|
20240624,162400,236485665,1281,1281,1281,1281,0
|
|
20240624,162300,236485665,1281,1281,1281,1281,0
|
|
20240624,162200,236485665,1281,1281,1281,1281,0
|
|
20240624,162100,236485665,1281,1281,1281,1281,0
|
|
20240624,162000,236485665,1281,1281,1281,1281,0
|
|
20240624,161900,236485665,1281,1281,1281,1281,0
|
|
20240624,161800,236485665,1281,1281,1281,1281,0
|
|
20240624,161700,236485665,1281,1281,1281,1281,0
|
|
20240624,161600,236485665,1281,1281,1281,1281,0
|
|
20240624,161500,236485665,1281,1281,1281,1281,0
|
|
20240624,161400,236485665,1281,1281,1281,1281,0
|
|
20240624,161300,236485665,1281,1281,1281,1281,0
|
|
20240624,161200,236485665,1281,1281,1281,1281,0
|
|
20240624,161100,236485665,1281,1281,1281,1281,0
|
|
20240624,161000,236485665,1281,1281,1281,1281,0
|
|
20240624,160900,236485665,1281,1281,1281,1281,0
|
|
20240624,160800,236485665,1281,1281,1281,1281,0
|
|
20240624,160700,236485665,1281,1281,1281,1281,0
|
|
20240624,160600,236485665,1281,1281,1281,1281,0
|
|
20240624,160500,236485665,1281,1281,1281,1281,0
|
|
20240624,160400,236485665,1281,1281,1281,1281,0
|
|
20240624,160300,236485665,1281,1281,1281,1281,0
|
|
20240624,160200,236485665,1281,1281,1281,1281,0
|
|
20240624,160100,236485665,1281,1281,1281,1281,0
|
|
20240624,160000,236485665,1281,1281,1281,1281,0
|
|
20240624,155900,236485665,1281,1281,1281,1281,2914
|
|
20240624,155800,236485665,1281,1281,1281,1281,0
|
|
20240624,155700,236485665,1281,1281,1281,1281,0
|
|
20240624,155600,236485665,1281,1281,1281,1281,0
|
|
20240624,155500,236485665,1281,1281,1281,1281,0
|
|
20240624,155400,236485665,1281,1281,1281,1281,0
|
|
20240624,155300,236485665,1281,1281,1281,1281,0
|
|
20240624,155200,236485665,1281,1281,1281,1281,0
|
|
20240624,155100,236485665,1281,1281,1281,1281,0
|
|
20240624,155000,236485665,1281,1281,1281,1281,0
|
|
20240624,154900,236485665,1281,1281,1281,1281,0
|
|
20240624,154800,236485665,1281,1281,1281,1281,0
|
|
20240624,154700,236485665,1281,1281,1281,1281,0
|
|
20240624,154600,236485665,1281,1281,1281,1281,0
|
|
20240624,154500,236485665,1281,1281,1281,1281,0
|
|
20240624,154400,236485665,1281,1281,1281,1281,0
|
|
20240624,154300,236485665,1281,1281,1281,1281,0
|
|
20240624,154200,236485665,1281,1281,1281,1281,0
|
|
20240624,154100,236485665,1281,1281,1281,1281,0
|
|
20240624,154000,236485665,1281,1281,1281,1281,0
|
|
20240624,153900,236485665,1281,1281,1281,1281,0
|
|
20240624,153800,236485665,1281,1281,1281,1281,0
|
|
20240624,153700,236485665,1281,1281,1281,1281,0
|
|
20240624,153600,236485665,1281,1281,1281,1281,0
|
|
20240624,153500,236485665,1281,1281,1281,1281,0
|
|
20240624,153400,236485665,1281,1281,1281,1281,0
|
|
20240624,153300,236485665,1281,1281,1281,1281,0
|
|
20240624,153200,236485665,1281,1281,1281,1281,0
|
|
20240624,153100,236485665,1281,1281,1281,1281,0
|
|
20240624,153000,236485665,1281,1281,1281,1281,2914
|
|
20240624,152900,232752831,1291,1291,1291,1291,0
|
|
20240624,152800,232752831,1291,1291,1291,1291,0
|
|
20240624,152700,232752831,1291,1291,1291,1291,0
|
|
20240624,152600,232752831,1291,1291,1291,1291,0
|
|
20240624,152500,232752831,1291,1291,1291,1291,0
|
|
20240624,152400,232752831,1291,1291,1291,1291,0
|
|
20240624,152300,232752831,1291,1291,1291,1291,0
|
|
20240624,152200,232752831,1291,1291,1291,1291,0
|
|
20240624,152100,232752831,1291,1291,1291,1291,0
|
|
20240624,152000,232752831,1291,1291,1291,1291,0
|
|
20240624,151900,232752831,1291,1281,1291,1281,110
|
|
20240624,151800,232611821,1291,1291,1291,1291,0
|
|
20240624,151700,232611821,1291,1291,1291,1291,0
|
|
20240624,151600,232611821,1291,1291,1291,1291,0
|
|
20240624,151500,232611821,1291,1282,1291,1282,1000
|
|
20240624,151400,231324522,1281,1281,1282,1281,695
|
|
20240624,151300,230433570,1281,1281,1281,1281,28
|
|
20240624,151200,230397702,1282,1276,1282,1276,5799
|
|
20240624,151100,222986544,1277,1276,1277,1276,573
|
|
20240624,151000,222255395,1277,1278,1278,1277,7
|
|
20240624,150900,222246452,1278,1281,1281,1278,2001
|
|
20240624,150800,219687475,1282,1283,1283,1282,18
|
|
20240624,150700,219664382,1283,1284,1284,1283,1903
|
|
20240624,150600,217222048,1284,1284,1284,1284,0
|
|
20240624,150500,217222048,1284,1288,1288,1284,1250
|
|
20240624,150400,215616048,1288,1284,1288,1284,1307
|
|
20240624,150300,213937856,1288,1288,1288,1288,0
|
|
20240624,150200,213937856,1288,1284,1288,1284,80
|
|
20240624,150100,213834924,1283,1283,1283,1281,2012
|
|
20240624,150000,211255235,1283,1283,1283,1283,172
|
|
20240624,145900,211034559,1289,1289,1289,1289,150
|
|
20240624,145800,210841209,1292,1291,1292,1291,150
|
|
20240624,145700,210647551,1296,1296,1296,1296,0
|
|
20240624,145600,210647551,1296,1284,1296,1284,600
|
|
20240624,145500,209871876,1283,1281,1283,1281,425
|
|
20240624,145400,209327136,1280,1280,1280,1280,1498
|
|
20240624,145300,207409696,1274,1274,1274,1274,200
|
|
20240624,145200,207154896,1274,1271,1274,1271,1404
|
|
20240624,145100,205368608,1280,1285,1285,1250,10896
|
|
20240624,145000,191503380,1287,1287,1287,1287,0
|
|
20240624,144900,191503380,1287,1287,1287,1287,20
|
|
20240624,144800,191477640,1291,1291,1291,1291,0
|
|
20240624,144700,191477640,1291,1286,1291,1281,6099
|
|
20240624,144600,183653798,1286,1286,1286,1286,594
|
|
20240624,144500,182889914,1286,1286,1286,1286,0
|
|
20240624,144400,182889914,1286,1286,1286,1286,0
|
|
20240624,144300,182889914,1286,1286,1286,1286,20
|
|
20240624,144200,182864194,1285,1290,1298,1285,3266
|
|
20240624,144100,178662323,1290,1290,1290,1290,0
|
|
20240624,144000,178662323,1290,1299,1299,1290,101
|
|
20240624,143900,178531133,1299,1299,1299,1299,0
|
|
20240624,143800,178531133,1299,1299,1299,1299,0
|
|
20240624,143700,178531133,1299,1299,1299,1299,296
|
|
20240624,143600,178146629,1299,1299,1299,1299,0
|
|
20240624,143500,178146629,1299,1299,1299,1299,1
|
|
20240624,143400,178145330,1299,1299,1299,1299,40
|
|
20240624,143300,178093370,1299,1299,1299,1299,0
|
|
20240624,143200,178093370,1299,1299,1299,1299,0
|
|
20240624,143100,178093370,1299,1299,1299,1299,0
|
|
20240624,143000,178093370,1299,1299,1299,1299,0
|
|
20240624,142900,178093370,1299,1299,1299,1299,0
|
|
20240624,142800,178093370,1299,1299,1299,1299,0
|
|
20240624,142700,178093370,1299,1299,1299,1299,1
|
|
20240624,142600,178092071,1289,1294,1299,1285,25591
|
|
20240624,142500,145115550,1301,1301,1301,1301,1
|
|
20240624,142400,145114249,1295,1295,1295,1295,3500
|
|
20240624,142300,140581749,1301,1300,1301,1300,2662
|
|
20240624,142200,137121148,1301,1301,1301,1301,0
|
|
20240624,142100,137121148,1301,1301,1301,1301,6
|
|
20240624,142000,137113342,1301,1301,1301,1301,0
|
|
20240624,141900,137113342,1301,1301,1301,1301,0
|
|
20240624,141800,137113342,1301,1301,1301,1301,0
|
|
20240624,141700,137113342,1301,1301,1301,1301,1
|
|
20240624,141600,137112041,1300,1300,1300,1300,0
|
|
20240624,141500,137112041,1300,1300,1300,1300,500
|
|
20240624,141400,136462041,1301,1301,1301,1301,0
|
|
20240624,141300,136462041,1301,1301,1301,1301,0
|
|
20240624,141200,136462041,1301,1301,1301,1301,0
|
|
20240624,141100,136462041,1301,1301,1301,1301,0
|
|
20240624,141000,136462041,1301,1301,1301,1301,0
|
|
20240624,140900,136462041,1301,1301,1301,1301,0
|
|
20240624,140800,136462041,1301,1301,1301,1301,5
|
|
20240624,140700,136455536,1301,1301,1301,1301,0
|
|
20240624,140600,136455536,1301,1301,1301,1301,0
|
|
20240624,140500,136455536,1301,1301,1301,1301,0
|
|
20240624,140400,136455536,1301,1301,1301,1301,1
|
|
20240624,140300,136454235,1295,1300,1300,1295,17302
|
|
20240624,140200,114007827,1300,1300,1300,1300,0
|
|
20240624,140100,114007827,1300,1300,1300,1300,77
|
|
20240624,140000,113907727,1300,1300,1300,1300,0
|
|
20240624,135900,113907727,1300,1300,1300,1300,0
|
|
20240624,135800,113907727,1300,1300,1300,1300,234
|
|
20240624,135700,113603527,1299,1300,1300,1299,2350
|
|
20240624,135600,110550527,1300,1299,1300,1299,516
|
|
20240624,135500,109880227,1299,1300,1300,1299,1592
|
|
20240624,135400,107810874,1300,1300,1300,1300,0
|
|
20240624,135300,107810874,1300,1300,1300,1300,100
|
|
20240624,135200,107680874,1301,1304,1304,1301,4104
|
|
20240624,135100,102341540,1301,1304,1304,1301,435
|
|
20240624,135000,101775575,1302,1302,1302,1302,0
|
|
20240624,134900,101775575,1302,1302,1302,1302,0
|
|
20240624,134800,101775575,1302,1302,1302,1302,0
|
|
20240624,134700,101775575,1302,1302,1302,1302,0
|
|
20240624,134600,101775575,1302,1304,1304,1302,1093
|
|
20240624,134500,100352414,1306,1306,1306,1306,0
|
|
20240624,134400,100352414,1306,1306,1306,1306,5
|
|
20240624,134300,100345884,1304,1304,1304,1304,0
|
|
20240624,134200,100345884,1304,1305,1305,1304,50
|
|
20240624,134100,100280679,1304,1304,1304,1304,0
|
|
20240624,134000,100280679,1304,1304,1304,1304,0
|
|
20240624,133900,100280679,1304,1304,1304,1304,0
|
|
20240624,133800,100280679,1304,1304,1304,1304,0
|
|
20240624,133700,100280679,1304,1304,1304,1304,0
|
|
20240624,133600,100280679,1304,1305,1305,1304,132
|
|
20240624,133500,100108544,1306,1306,1306,1306,0
|
|
20240624,133400,100108544,1306,1306,1306,1306,0
|
|
20240624,133300,100108544,1306,1306,1306,1306,2
|
|
20240624,133200,100105932,1306,1306,1306,1306,0
|
|
20240624,133100,100105932,1306,1306,1306,1306,0
|
|
20240624,133000,100105932,1306,1306,1306,1306,0
|
|
20240624,132900,100105932,1306,1306,1306,1306,0
|
|
20240624,132800,100105932,1306,1306,1306,1306,0
|
|
20240624,132700,100105932,1306,1306,1306,1306,1
|
|
20240624,132600,100104626,1308,1308,1308,1308,0
|
|
20240624,132500,100104626,1308,1308,1308,1308,0
|
|
20240624,132400,100104626,1308,1308,1308,1308,0
|
|
20240624,132300,100104626,1308,1308,1308,1308,0
|
|
20240624,132200,100104626,1308,1308,1308,1308,0
|
|
20240624,132100,100104626,1308,1308,1308,1308,0
|
|
20240624,132000,100104626,1308,1308,1308,1308,0
|
|
20240624,131900,100104626,1308,1308,1308,1308,0
|
|
20240624,131800,100104626,1308,1308,1308,1308,0
|
|
20240624,131700,100104626,1308,1308,1308,1308,1
|
|
20240624,131600,100103318,1309,1309,1309,1309,0
|
|
20240624,131500,100103318,1309,1309,1309,1309,0
|
|
20240624,131400,100103318,1309,1309,1309,1309,0
|
|
20240624,131300,100103318,1309,1309,1309,1309,0
|
|
20240624,131200,100103318,1309,1309,1309,1309,0
|
|
20240624,131100,100103318,1309,1309,1309,1309,10
|
|
20240624,131000,100090228,1308,1308,1308,1308,1832
|
|
20240624,130900,97693972,1308,1303,1308,1303,5010
|
|
20240624,130800,91165892,1307,1307,1307,1307,0
|
|
20240624,130700,91165892,1307,1307,1307,1307,0
|
|
20240624,130600,91165892,1307,1307,1307,1307,0
|
|
20240624,130500,91165892,1307,1307,1307,1307,5
|
|
20240624,130400,91159357,1307,1307,1307,1307,0
|
|
20240624,130300,91159357,1307,1307,1307,1307,0
|
|
20240624,130200,91159357,1307,1307,1307,1307,0
|
|
20240624,130100,91159357,1307,1307,1307,1307,0
|
|
20240624,130000,91159357,1307,1307,1307,1307,0
|
|
20240624,125900,91159357,1307,1307,1307,1307,0
|
|
20240624,125800,91159357,1307,1307,1307,1307,0
|
|
20240624,125700,91159357,1307,1306,1307,1306,178
|
|
20240624,125600,90926819,1306,1306,1306,1306,0
|
|
20240624,125500,90926819,1306,1306,1306,1306,0
|
|
20240624,125400,90926819,1306,1306,1306,1306,0
|
|
20240624,125300,90926819,1306,1305,1306,1305,400
|
|
20240624,125200,90404519,1306,1306,1306,1306,0
|
|
20240624,125100,90404519,1306,1306,1306,1306,0
|
|
20240624,125000,90404519,1306,1306,1306,1306,0
|
|
20240624,124900,90404519,1306,1306,1306,1306,0
|
|
20240624,124800,90404519,1306,1306,1306,1306,0
|
|
20240624,124700,90404519,1306,1306,1306,1306,0
|
|
20240624,124600,90404519,1306,1306,1306,1306,0
|
|
20240624,124500,90404519,1306,1306,1306,1306,0
|
|
20240624,124400,90404519,1306,1306,1306,1306,0
|
|
20240624,124300,90404519,1306,1306,1306,1306,0
|
|
20240624,124200,90404519,1306,1306,1306,1306,0
|
|
20240624,124100,90404519,1306,1306,1306,1306,0
|
|
20240624,124000,90404519,1306,1304,1306,1303,1003
|
|
20240624,123900,89097570,1304,1304,1304,1304,10
|
|
20240624,123800,89084530,1304,1304,1304,1304,0
|
|
20240624,123700,89084530,1304,1304,1304,1304,0
|
|
20240624,123600,89084530,1304,1304,1304,1304,0
|
|
20240624,123500,89084530,1304,1304,1304,1304,219
|
|
20240624,123400,88798954,1304,1304,1304,1304,0
|
|
20240624,123300,88798954,1304,1304,1304,1304,0
|
|
20240624,123200,88798954,1304,1304,1304,1304,80
|
|
20240624,123100,88694634,1304,1304,1304,1304,198
|
|
20240624,123000,88436442,1304,1304,1304,1304,0
|
|
20240624,122900,88436442,1304,1304,1304,1304,0
|
|
20240624,122800,88436442,1304,1304,1304,1304,534
|
|
20240624,122700,87740106,1304,1304,1304,1304,0
|
|
20240624,122600,87740106,1304,1304,1304,1304,0
|
|
20240624,122500,87740106,1304,1304,1304,1304,766
|
|
20240624,122400,86741242,1303,1303,1303,1303,0
|
|
20240624,122300,86741242,1303,1303,1303,1303,0
|
|
20240624,122200,86741242,1303,1303,1303,1303,0
|
|
20240624,122100,86741242,1303,1303,1303,1303,0
|
|
20240624,122000,86741242,1303,1303,1303,1303,0
|
|
20240624,121900,86741242,1303,1303,1303,1303,1
|
|
20240624,121800,86739939,1303,1303,1303,1303,1
|
|
20240624,121700,86738636,1303,1303,1303,1303,0
|
|
20240624,121600,86738636,1303,1303,1303,1303,0
|
|
20240624,121500,86738636,1303,1303,1303,1303,0
|
|
20240624,121400,86738636,1303,1303,1303,1303,208
|
|
20240624,121300,86467612,1303,1303,1303,1303,0
|
|
20240624,121200,86467612,1303,1303,1303,1303,0
|
|
20240624,121100,86467612,1303,1303,1303,1303,0
|
|
20240624,121000,86467612,1303,1303,1303,1303,0
|
|
20240624,120900,86467612,1303,1303,1303,1303,0
|
|
20240624,120800,86467612,1303,1303,1303,1303,0
|
|
20240624,120700,86467612,1303,1303,1303,1303,0
|
|
20240624,120600,86467612,1303,1303,1303,1303,0
|
|
20240624,120500,86467612,1303,1303,1303,1303,1
|
|
20240624,120400,86466309,1302,1302,1302,1302,0
|
|
20240624,120300,86466309,1302,1302,1302,1302,3173
|
|
20240624,120200,82335063,1302,1302,1302,1302,0
|
|
20240624,120100,82335063,1302,1302,1302,1302,0
|
|
20240624,120000,82335063,1302,1302,1302,1302,0
|
|
20240624,115900,82335063,1302,1302,1302,1302,0
|
|
20240624,115800,82335063,1302,1302,1302,1302,0
|
|
20240624,115700,82335063,1302,1302,1302,1302,0
|
|
20240624,115600,82335063,1302,1302,1302,1302,0
|
|
20240624,115500,82335063,1302,1302,1302,1302,0
|
|
20240624,115400,82335063,1302,1302,1302,1302,250
|
|
20240624,115300,82009563,1301,1301,1301,1301,0
|
|
20240624,115200,82009563,1301,1301,1301,1301,0
|
|
20240624,115100,82009563,1301,1301,1301,1301,0
|
|
20240624,115000,82009563,1301,1301,1301,1301,0
|
|
20240624,114900,82009563,1301,1301,1301,1301,0
|
|
20240624,114800,82009563,1301,1301,1301,1301,2
|
|
20240624,114700,82006961,1302,1302,1302,1302,0
|
|
20240624,114600,82006961,1302,1302,1302,1302,101
|
|
20240624,114500,81875459,1299,1302,1302,1299,18
|
|
20240624,114400,81852074,1302,1302,1302,1302,1
|
|
20240624,114300,81850772,1302,1302,1302,1302,0
|
|
20240624,114200,81850772,1302,1302,1302,1302,5
|
|
20240624,114100,81844262,1303,1303,1303,1303,10
|
|
20240624,114000,81831232,1303,1303,1303,1303,1
|
|
20240624,113900,81829929,1303,1303,1303,1303,0
|
|
20240624,113800,81829929,1303,1300,1303,1299,135
|
|
20240624,113700,81654490,1299,1299,1299,1299,0
|
|
20240624,113600,81654490,1299,1299,1299,1299,0
|
|
20240624,113500,81654490,1299,1299,1299,1299,0
|
|
20240624,113400,81654490,1299,1299,1299,1299,0
|
|
20240624,113300,81654490,1299,1299,1299,1299,0
|
|
20240624,113200,81654490,1299,1299,1299,1299,0
|
|
20240624,113100,81654490,1299,1299,1299,1299,0
|
|
20240624,113000,81654490,1299,1300,1300,1299,1099
|
|
20240624,112900,80226378,1300,1300,1300,1300,0
|
|
20240624,112800,80226378,1300,1300,1300,1300,0
|
|
20240624,112700,80226378,1300,1300,1300,1300,0
|
|
20240624,112600,80226378,1300,1300,1300,1300,0
|
|
20240624,112500,80226378,1300,1300,1300,1300,0
|
|
20240624,112400,80226378,1300,1300,1300,1300,0
|
|
20240624,112300,80226378,1300,1300,1300,1300,0
|
|
20240624,112200,80226378,1300,1300,1300,1300,0
|
|
20240624,112100,80226378,1300,1300,1300,1300,0
|
|
20240624,112000,80226378,1300,1300,1300,1300,0
|
|
20240624,111900,80226378,1300,1300,1300,1300,0
|
|
20240624,111800,80226378,1300,1300,1300,1300,0
|
|
20240624,111700,80226378,1300,1300,1300,1300,0
|
|
20240624,111600,80226378,1300,1300,1300,1300,0
|
|
20240624,111500,80226378,1300,1300,1300,1300,20
|
|
20240624,111400,80200378,1299,1304,1304,1299,16040
|
|
20240624,111300,59296844,1304,1304,1304,1304,100
|
|
20240624,111200,59166444,1305,1305,1305,1305,0
|
|
20240624,111100,59166444,1305,1305,1305,1305,0
|
|
20240624,111000,59166444,1305,1305,1305,1305,0
|
|
20240624,110900,59166444,1305,1305,1305,1305,0
|
|
20240624,110800,59166444,1305,1305,1305,1305,200
|
|
20240624,110700,58905444,1305,1305,1305,1305,20
|
|
20240624,110600,58879344,1305,1305,1305,1305,20
|
|
20240624,110500,58853244,1304,1305,1305,1304,484
|
|
20240624,110400,58222098,1305,1305,1305,1305,30
|
|
20240624,110300,58182948,1304,1305,1305,1304,1052
|
|
20240624,110200,56810110,1305,1306,1306,1305,1608
|
|
20240624,110100,54711660,1306,1306,1306,1306,0
|
|
20240624,110000,54711660,1306,1306,1306,1306,0
|
|
20240624,105900,54711660,1306,1306,1306,1306,0
|
|
20240624,105800,54711660,1306,1306,1306,1306,0
|
|
20240624,105700,54711660,1306,1306,1306,1306,19
|
|
20240624,105600,54686846,1306,1306,1306,1306,10
|
|
20240624,105500,54673786,1305,1306,1306,1305,1997
|
|
20240624,105400,52067697,1307,1307,1307,1307,0
|
|
20240624,105300,52067697,1307,1307,1307,1307,0
|
|
20240624,105200,52067697,1307,1307,1307,1307,0
|
|
20240624,105100,52067697,1307,1307,1307,1307,0
|
|
20240624,105000,52067697,1307,1307,1307,1307,0
|
|
20240624,104900,52067697,1307,1306,1307,1306,2
|
|
20240624,104800,52065084,1305,1305,1305,1305,0
|
|
20240624,104700,52065084,1305,1307,1307,1305,12067
|
|
20240624,104600,36306136,1307,1307,1307,1307,0
|
|
20240624,104500,36306136,1307,1307,1307,1307,0
|
|
20240624,104400,36306136,1307,1307,1307,1307,0
|
|
20240624,104300,36306136,1307,1307,1307,1307,0
|
|
20240624,104200,36306136,1307,1307,1307,1307,20
|
|
20240624,104100,36279996,1307,1307,1307,1307,0
|
|
20240624,104000,36279996,1307,1307,1307,1307,0
|
|
20240624,103900,36279996,1307,1307,1307,1307,10
|
|
20240624,103800,36266926,1307,1307,1307,1307,40
|
|
20240624,103700,36214646,1309,1309,1309,1309,0
|
|
20240624,103600,36214646,1309,1309,1309,1309,0
|
|
20240624,103500,36214646,1309,1309,1309,1309,20
|
|
20240624,103400,36188466,1310,1310,1310,1310,0
|
|
20240624,103300,36188466,1310,1310,1310,1310,0
|
|
20240624,103200,36188466,1310,1310,1310,1310,0
|
|
20240624,103100,36188466,1310,1310,1310,1310,0
|
|
20240624,103000,36188466,1310,1310,1310,1310,0
|
|
20240624,102900,36188466,1310,1310,1310,1310,0
|
|
20240624,102800,36188466,1310,1310,1310,1310,0
|
|
20240624,102700,36188466,1310,1310,1310,1310,0
|
|
20240624,102600,36188466,1310,1310,1310,1310,0
|
|
20240624,102500,36188466,1310,1310,1310,1310,0
|
|
20240624,102400,36188466,1310,1310,1310,1310,0
|
|
20240624,102300,36188466,1310,1310,1310,1310,11
|
|
20240624,102200,36174056,1310,1310,1310,1310,0
|
|
20240624,102100,36174056,1310,1310,1310,1310,0
|
|
20240624,102000,36174056,1310,1310,1310,1310,0
|
|
20240624,101900,36174056,1310,1310,1310,1310,300
|
|
20240624,101800,35781056,1310,1310,1310,1310,0
|
|
20240624,101700,35781056,1310,1310,1310,1310,500
|
|
20240624,101600,35126056,1310,1310,1310,1310,0
|
|
20240624,101500,35126056,1310,1310,1310,1310,0
|
|
20240624,101400,35126056,1310,1310,1310,1310,0
|
|
20240624,101300,35126056,1310,1310,1310,1310,0
|
|
20240624,101200,35126056,1310,1310,1310,1310,5
|
|
20240624,101100,35119506,1310,1310,1310,1310,20
|
|
20240624,101000,35093306,1310,1310,1310,1310,12
|
|
20240624,100900,35077586,1310,1310,1310,1310,4
|
|
20240624,100800,35072346,1310,1310,1310,1310,0
|
|
20240624,100700,35072346,1310,1310,1310,1310,0
|
|
20240624,100600,35072346,1310,1310,1310,1310,6
|
|
20240624,100500,35064486,1310,1310,1310,1310,717
|
|
20240624,100400,34125216,1310,1310,1310,1310,2
|
|
20240624,100300,34122596,1310,1310,1310,1310,1
|
|
20240624,100200,34121286,1307,1310,1310,1307,915
|
|
20240624,100100,32925282,1310,1310,1310,1310,0
|
|
20240624,100000,32925282,1310,1306,1310,1306,23
|
|
20240624,095900,32895240,1310,1310,1310,1310,0
|
|
20240624,095800,32895240,1310,1310,1310,1310,10
|
|
20240624,095700,32882140,1307,1307,1307,1307,1500
|
|
20240624,095600,30921640,1310,1310,1310,1310,0
|
|
20240624,095500,30921640,1310,1309,1310,1309,102
|
|
20240624,095400,30788110,1309,1309,1309,1309,1792
|
|
20240624,095300,28442382,1307,1309,1309,1307,1220
|
|
20240624,095200,26845442,1309,1309,1309,1309,102
|
|
20240624,095100,26711924,1309,1309,1309,1309,0
|
|
20240624,095000,26711924,1309,1309,1309,1309,0
|
|
20240624,094900,26711924,1309,1309,1309,1309,299
|
|
20240624,094800,26320533,1311,1311,1311,1311,0
|
|
20240624,094700,26320533,1311,1311,1311,1311,0
|
|
20240624,094600,26320533,1311,1311,1311,1311,0
|
|
20240624,094500,26320533,1311,1311,1311,1311,447
|
|
20240624,094400,25734516,1311,1310,1311,1309,168
|
|
20240624,094300,25514547,1310,1310,1310,1310,376
|
|
20240624,094200,25021987,1311,1311,1311,1311,1
|
|
20240624,094100,25020676,1310,1310,1310,1310,200
|
|
20240624,094000,24758676,1310,1310,1310,1310,0
|
|
20240624,093900,24758676,1310,1310,1310,1310,1000
|
|
20240624,093800,23448676,1310,1310,1310,1310,50
|
|
20240624,093700,23383176,1313,1313,1313,1313,0
|
|
20240624,093600,23383176,1313,1313,1313,1313,0
|
|
20240624,093500,23383176,1313,1313,1313,1313,0
|
|
20240624,093400,23383176,1313,1313,1313,1313,100
|
|
20240624,093300,23251876,1312,1312,1312,1312,0
|
|
20240624,093200,23251876,1312,1312,1312,1312,0
|
|
20240624,093100,23251876,1312,1312,1312,1312,0
|
|
20240624,093000,23251876,1312,1312,1312,1312,0
|
|
20240624,092900,23251876,1312,1312,1312,1312,0
|
|
20240624,092800,23251876,1312,1312,1312,1312,0
|
|
20240624,092700,23251876,1312,1312,1312,1312,0
|
|
20240624,092600,23251876,1312,1312,1312,1312,0
|
|
20240624,092500,23251876,1312,1312,1312,1312,594
|
|
20240624,092400,22472548,1312,1312,1312,1312,280
|
|
20240624,092300,22105188,1306,1306,1306,1306,0
|
|
20240624,092200,22105188,1306,1306,1306,1306,0
|
|
20240624,092100,22105188,1306,1309,1309,1306,101
|
|
20240624,092000,21973221,1306,1306,1306,1306,0
|
|
20240624,091900,21973221,1306,1306,1306,1306,0
|
|
20240624,091800,21973221,1306,1306,1306,1306,0
|
|
20240624,091700,21973221,1306,1306,1306,1306,0
|
|
20240624,091600,21973221,1306,1306,1306,1306,0
|
|
20240624,091500,21973221,1306,1306,1306,1306,0
|
|
20240624,091400,21973221,1306,1306,1306,1306,0
|
|
20240624,091300,21973221,1306,1306,1306,1306,150
|
|
20240624,091200,21777321,1306,1306,1306,1306,5
|
|
20240624,091100,21770791,1306,1308,1308,1306,11507
|
|
20240624,091000,6734641,1323,1322,1323,1322,8
|
|
20240624,090900,6724064,1306,1306,1306,1306,0
|
|
20240624,090800,6724064,1306,1306,1306,1306,0
|
|
20240624,090700,6724064,1306,1306,1306,1306,0
|
|
20240624,090600,6724064,1306,1306,1306,1306,1
|
|
20240624,090500,6722758,1325,1325,1325,1325,0
|
|
20240624,090400,6722758,1325,1304,1325,1303,1689
|
|
20240624,090300,4502664,1314,1314,1314,1314,250
|
|
20240624,090200,4174164,1314,1303,1314,1303,737
|
|
20240624,090100,3213842,1314,1314,1314,1314,177
|
|
20240624,090000,2981264,1303,1303,1303,1303,2288
|