604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190100,125621384,1439,1439,1439,1439,435
|
|
20240624,190000,125621384,1439,1439,1439,1439,0
|
|
20240624,185900,125621384,1439,1439,1439,1439,0
|
|
20240624,185800,125621384,1439,1439,1439,1439,0
|
|
20240624,185700,125621384,1439,1439,1439,1439,0
|
|
20240624,185600,125621384,1439,1439,1439,1439,0
|
|
20240624,185500,125621384,1439,1439,1439,1439,0
|
|
20240624,185400,125621384,1439,1439,1439,1439,0
|
|
20240624,185300,125621384,1439,1439,1439,1439,0
|
|
20240624,185200,125621384,1439,1439,1439,1439,0
|
|
20240624,185100,125621384,1439,1439,1439,1439,0
|
|
20240624,185000,125621384,1439,1439,1439,1439,0
|
|
20240624,184900,125621384,1439,1439,1439,1439,0
|
|
20240624,184800,125621384,1439,1439,1439,1439,0
|
|
20240624,184700,125621384,1439,1439,1439,1439,0
|
|
20240624,184600,125621384,1439,1439,1439,1439,0
|
|
20240624,184500,125621384,1439,1439,1439,1439,0
|
|
20240624,184400,125621384,1439,1439,1439,1439,0
|
|
20240624,184300,125621384,1439,1439,1439,1439,0
|
|
20240624,184200,125621384,1439,1439,1439,1439,0
|
|
20240624,184100,125621384,1439,1439,1439,1439,0
|
|
20240624,184000,125621384,1439,1439,1439,1439,0
|
|
20240624,183900,125621384,1439,1439,1439,1439,0
|
|
20240624,183800,125621384,1439,1439,1439,1439,0
|
|
20240624,183700,125621384,1439,1439,1439,1439,0
|
|
20240624,183600,125621384,1439,1439,1439,1439,0
|
|
20240624,183500,125621384,1439,1439,1439,1439,0
|
|
20240624,183400,125621384,1439,1439,1439,1439,0
|
|
20240624,183300,125621384,1439,1439,1439,1439,0
|
|
20240624,183200,125621384,1439,1439,1439,1439,0
|
|
20240624,183100,125621384,1439,1439,1439,1439,435
|
|
20240624,183000,125621384,1439,1439,1439,1439,0
|
|
20240624,182900,125621384,1439,1439,1439,1439,0
|
|
20240624,182800,125621384,1439,1439,1439,1439,0
|
|
20240624,182700,125621384,1439,1439,1439,1439,0
|
|
20240624,182600,125621384,1439,1439,1439,1439,0
|
|
20240624,182500,125621384,1439,1439,1439,1439,0
|
|
20240624,182400,125621384,1439,1439,1439,1439,0
|
|
20240624,182300,125621384,1439,1439,1439,1439,0
|
|
20240624,182200,125621384,1439,1439,1439,1439,0
|
|
20240624,182100,125621384,1439,1439,1439,1439,0
|
|
20240624,182000,125621384,1439,1439,1439,1439,0
|
|
20240624,181900,125621384,1439,1439,1439,1439,0
|
|
20240624,181800,125621384,1439,1439,1439,1439,0
|
|
20240624,181700,125621384,1439,1439,1439,1439,0
|
|
20240624,181600,125621384,1439,1439,1439,1439,0
|
|
20240624,181500,125621384,1439,1439,1439,1439,0
|
|
20240624,181400,125621384,1439,1439,1439,1439,0
|
|
20240624,181300,125621384,1439,1439,1439,1439,0
|
|
20240624,181200,125621384,1439,1439,1439,1439,0
|
|
20240624,181100,125621384,1439,1439,1439,1439,0
|
|
20240624,181000,125621384,1439,1439,1439,1439,0
|
|
20240624,180900,125621384,1439,1439,1439,1439,0
|
|
20240624,180800,125621384,1439,1439,1439,1439,0
|
|
20240624,180700,125621384,1439,1439,1439,1439,0
|
|
20240624,180600,125621384,1439,1439,1439,1439,0
|
|
20240624,180500,125621384,1439,1439,1439,1439,0
|
|
20240624,180400,125621384,1439,1439,1439,1439,0
|
|
20240624,180300,125621384,1439,1439,1439,1439,0
|
|
20240624,180200,125621384,1439,1439,1439,1439,0
|
|
20240624,180100,125621384,1439,1439,1439,1439,435
|
|
20240624,180000,125621384,1439,1439,1439,1439,0
|
|
20240624,175900,125621384,1439,1439,1439,1439,0
|
|
20240624,175800,125621384,1439,1439,1439,1439,0
|
|
20240624,175700,125621384,1439,1439,1439,1439,0
|
|
20240624,175600,125621384,1439,1439,1439,1439,0
|
|
20240624,175500,125621384,1439,1439,1439,1439,0
|
|
20240624,175400,125621384,1439,1439,1439,1439,0
|
|
20240624,175300,125621384,1439,1439,1439,1439,0
|
|
20240624,175200,125621384,1439,1439,1439,1439,0
|
|
20240624,175100,125621384,1439,1439,1439,1439,0
|
|
20240624,175000,125621384,1439,1439,1439,1439,0
|
|
20240624,174900,125621384,1439,1439,1439,1439,0
|
|
20240624,174800,125621384,1439,1439,1439,1439,0
|
|
20240624,174700,125621384,1439,1439,1439,1439,0
|
|
20240624,174600,125621384,1439,1439,1439,1439,0
|
|
20240624,174500,125621384,1439,1439,1439,1439,0
|
|
20240624,174400,125621384,1439,1439,1439,1439,0
|
|
20240624,174300,125621384,1439,1439,1439,1439,0
|
|
20240624,174200,125621384,1439,1439,1439,1439,0
|
|
20240624,174100,125621384,1439,1439,1439,1439,0
|
|
20240624,174000,125621384,1439,1439,1439,1439,0
|
|
20240624,173900,125621384,1439,1439,1439,1439,0
|
|
20240624,173800,125621384,1439,1439,1439,1439,0
|
|
20240624,173700,125621384,1439,1439,1439,1439,0
|
|
20240624,173600,125621384,1439,1439,1439,1439,0
|
|
20240624,173500,125621384,1439,1439,1439,1439,0
|
|
20240624,173400,125621384,1439,1439,1439,1439,0
|
|
20240624,173300,125621384,1439,1439,1439,1439,0
|
|
20240624,173200,125621384,1439,1439,1439,1439,0
|
|
20240624,173100,125621384,1439,1439,1439,1439,435
|
|
20240624,173000,125621384,1439,1439,1439,1439,0
|
|
20240624,172900,125621384,1439,1439,1439,1439,0
|
|
20240624,172800,125621384,1439,1439,1439,1439,0
|
|
20240624,172700,125621384,1439,1439,1439,1439,0
|
|
20240624,172600,125621384,1439,1439,1439,1439,0
|
|
20240624,172500,125621384,1439,1439,1439,1439,0
|
|
20240624,172400,125621384,1439,1439,1439,1439,0
|
|
20240624,172300,125621384,1439,1439,1439,1439,0
|
|
20240624,172200,125621384,1439,1439,1439,1439,0
|
|
20240624,172100,125621384,1439,1439,1439,1439,0
|
|
20240624,172000,125621384,1439,1439,1439,1439,0
|
|
20240624,171900,125621384,1439,1439,1439,1439,0
|
|
20240624,171800,125621384,1439,1439,1439,1439,0
|
|
20240624,171700,125621384,1439,1439,1439,1439,0
|
|
20240624,171600,125621384,1439,1439,1439,1439,0
|
|
20240624,171500,125621384,1439,1439,1439,1439,0
|
|
20240624,171400,125621384,1439,1439,1439,1439,0
|
|
20240624,171300,125621384,1439,1439,1439,1439,0
|
|
20240624,171200,125621384,1439,1439,1439,1439,0
|
|
20240624,171100,125621384,1439,1439,1439,1439,0
|
|
20240624,171000,125621384,1439,1439,1439,1439,0
|
|
20240624,170900,125621384,1439,1439,1439,1439,0
|
|
20240624,170800,125621384,1439,1439,1439,1439,0
|
|
20240624,170700,125621384,1439,1439,1439,1439,0
|
|
20240624,170600,125621384,1439,1439,1439,1439,0
|
|
20240624,170500,125621384,1439,1439,1439,1439,0
|
|
20240624,170400,125621384,1439,1439,1439,1439,0
|
|
20240624,170300,125621384,1439,1439,1439,1439,0
|
|
20240624,170200,125621384,1439,1439,1439,1439,0
|
|
20240624,170100,125621384,1439,1439,1439,1439,435
|
|
20240624,170000,125621384,1439,1439,1439,1439,0
|
|
20240624,165900,125621384,1439,1439,1439,1439,0
|
|
20240624,165800,125621384,1439,1439,1439,1439,0
|
|
20240624,165700,125621384,1439,1439,1439,1439,0
|
|
20240624,165600,125621384,1439,1439,1439,1439,0
|
|
20240624,165500,125621384,1439,1439,1439,1439,0
|
|
20240624,165400,125621384,1439,1439,1439,1439,0
|
|
20240624,165300,125621384,1439,1439,1439,1439,0
|
|
20240624,165200,125621384,1439,1439,1439,1439,0
|
|
20240624,165100,125621384,1439,1439,1439,1439,0
|
|
20240624,165000,125621384,1439,1439,1439,1439,0
|
|
20240624,164900,125621384,1439,1439,1439,1439,0
|
|
20240624,164800,125621384,1439,1439,1439,1439,0
|
|
20240624,164700,125621384,1439,1439,1439,1439,0
|
|
20240624,164600,125621384,1439,1439,1439,1439,0
|
|
20240624,164500,125621384,1439,1439,1439,1439,0
|
|
20240624,164400,125621384,1439,1439,1439,1439,0
|
|
20240624,164300,125621384,1439,1439,1439,1439,0
|
|
20240624,164200,125621384,1439,1439,1439,1439,0
|
|
20240624,164100,125621384,1439,1439,1439,1439,0
|
|
20240624,164000,125621384,1439,1439,1439,1439,0
|
|
20240624,163900,125621384,1439,1439,1439,1439,0
|
|
20240624,163800,125621384,1439,1439,1439,1439,0
|
|
20240624,163700,125621384,1439,1439,1439,1439,0
|
|
20240624,163600,125621384,1439,1439,1439,1439,0
|
|
20240624,163500,125621384,1439,1439,1439,1439,0
|
|
20240624,163400,125621384,1439,1439,1439,1439,0
|
|
20240624,163300,125621384,1439,1439,1439,1439,0
|
|
20240624,163200,125621384,1439,1439,1439,1439,0
|
|
20240624,163100,125621384,1439,1439,1439,1439,435
|
|
20240624,163000,125621384,1439,1439,1439,1439,0
|
|
20240624,162900,125621384,1439,1439,1439,1439,0
|
|
20240624,162800,125621384,1439,1439,1439,1439,0
|
|
20240624,162700,125621384,1439,1439,1439,1439,0
|
|
20240624,162600,125621384,1439,1439,1439,1439,0
|
|
20240624,162500,125621384,1439,1439,1439,1439,0
|
|
20240624,162400,125621384,1439,1439,1439,1439,0
|
|
20240624,162300,125621384,1439,1439,1439,1439,0
|
|
20240624,162200,125621384,1439,1439,1439,1439,0
|
|
20240624,162100,125621384,1439,1439,1439,1439,0
|
|
20240624,162000,125621384,1439,1439,1439,1439,0
|
|
20240624,161900,125621384,1439,1439,1439,1439,0
|
|
20240624,161800,125621384,1439,1439,1439,1439,0
|
|
20240624,161700,125621384,1439,1439,1439,1439,0
|
|
20240624,161600,125621384,1439,1439,1439,1439,0
|
|
20240624,161500,125621384,1439,1439,1439,1439,0
|
|
20240624,161400,125621384,1439,1439,1439,1439,0
|
|
20240624,161300,125621384,1439,1439,1439,1439,0
|
|
20240624,161200,125621384,1439,1439,1439,1439,0
|
|
20240624,161100,125621384,1439,1439,1439,1439,0
|
|
20240624,161000,125621384,1439,1439,1439,1439,0
|
|
20240624,160900,125621384,1439,1439,1439,1439,0
|
|
20240624,160800,125621384,1439,1439,1439,1439,0
|
|
20240624,160700,125621384,1439,1439,1439,1439,0
|
|
20240624,160600,125621384,1439,1439,1439,1439,0
|
|
20240624,160500,125621384,1439,1439,1439,1439,0
|
|
20240624,160400,125621384,1439,1439,1439,1439,0
|
|
20240624,160300,125621384,1439,1439,1439,1439,0
|
|
20240624,160200,125621384,1439,1439,1439,1439,0
|
|
20240624,160100,125621384,1439,1439,1439,1439,435
|
|
20240624,160000,125621384,1439,1439,1439,1439,0
|
|
20240624,155900,125621384,1439,1439,1439,1439,0
|
|
20240624,155800,125621384,1439,1439,1439,1439,0
|
|
20240624,155700,125621384,1439,1439,1439,1439,0
|
|
20240624,155600,125621384,1439,1439,1439,1439,0
|
|
20240624,155500,125621384,1439,1439,1439,1439,0
|
|
20240624,155400,125621384,1439,1439,1439,1439,0
|
|
20240624,155300,125621384,1439,1439,1439,1439,0
|
|
20240624,155200,125621384,1439,1439,1439,1439,0
|
|
20240624,155100,125621384,1439,1439,1439,1439,0
|
|
20240624,155000,125621384,1439,1439,1439,1439,0
|
|
20240624,154900,125621384,1439,1439,1439,1439,0
|
|
20240624,154800,125621384,1439,1439,1439,1439,0
|
|
20240624,154700,125621384,1439,1439,1439,1439,0
|
|
20240624,154600,125621384,1439,1439,1439,1439,0
|
|
20240624,154500,125621384,1439,1439,1439,1439,0
|
|
20240624,154400,125621384,1439,1439,1439,1439,0
|
|
20240624,154300,125621384,1439,1439,1439,1439,0
|
|
20240624,154200,125621384,1439,1439,1439,1439,0
|
|
20240624,154100,125621384,1439,1439,1439,1439,0
|
|
20240624,154000,125621384,1439,1439,1439,1439,0
|
|
20240624,153900,125621384,1439,1439,1439,1439,0
|
|
20240624,153800,125621384,1439,1439,1439,1439,0
|
|
20240624,153700,125621384,1439,1439,1439,1439,0
|
|
20240624,153600,125621384,1439,1439,1439,1439,0
|
|
20240624,153500,125621384,1439,1439,1439,1439,0
|
|
20240624,153400,125621384,1439,1439,1439,1439,0
|
|
20240624,153300,125621384,1439,1439,1439,1439,0
|
|
20240624,153200,125621384,1439,1439,1439,1439,0
|
|
20240624,153100,125621384,1439,1439,1439,1439,435
|
|
20240624,153000,125621384,1439,1439,1439,1439,435
|
|
20240624,152900,124995419,1448,1448,1448,1448,0
|
|
20240624,152800,124995419,1448,1448,1448,1448,0
|
|
20240624,152700,124995419,1448,1448,1448,1448,0
|
|
20240624,152600,124995419,1448,1448,1448,1448,0
|
|
20240624,152500,124995419,1448,1448,1448,1448,0
|
|
20240624,152400,124995419,1448,1448,1448,1448,0
|
|
20240624,152300,124995419,1448,1448,1448,1448,0
|
|
20240624,152200,124995419,1448,1448,1448,1448,0
|
|
20240624,152100,124995419,1448,1448,1448,1448,0
|
|
20240624,152000,124995419,1448,1448,1448,1448,0
|
|
20240624,151900,124995419,1448,1448,1448,1448,0
|
|
20240624,151800,124995419,1448,1448,1448,1448,0
|
|
20240624,151700,124995419,1448,1448,1448,1448,0
|
|
20240624,151600,124995419,1448,1444,1448,1444,24
|
|
20240624,151500,124960755,1448,1448,1448,1448,2
|
|
20240624,151400,124957859,1444,1444,1444,1444,100
|
|
20240624,151300,124813459,1444,1444,1444,1444,107
|
|
20240624,151200,124658951,1444,1444,1444,1444,160
|
|
20240624,151100,124427911,1444,1444,1444,1444,10
|
|
20240624,151000,124413471,1444,1444,1444,1444,0
|
|
20240624,150900,124413471,1444,1444,1444,1444,0
|
|
20240624,150800,124413471,1444,1444,1444,1444,0
|
|
20240624,150700,124413471,1444,1444,1444,1444,0
|
|
20240624,150600,124413471,1444,1442,1444,1438,413
|
|
20240624,150500,123817818,1444,1444,1444,1444,0
|
|
20240624,150400,123817818,1444,1444,1444,1444,0
|
|
20240624,150300,123817818,1444,1444,1444,1444,0
|
|
20240624,150200,123817818,1444,1444,1444,1444,0
|
|
20240624,150100,123817818,1444,1444,1444,1444,0
|
|
20240624,150000,123817818,1444,1444,1444,1444,0
|
|
20240624,145900,123817818,1444,1444,1444,1444,0
|
|
20240624,145800,123817818,1444,1440,1444,1440,233
|
|
20240624,145700,123481374,1444,1444,1444,1444,2
|
|
20240624,145600,123478486,1439,1439,1439,1439,154
|
|
20240624,145500,123256880,1444,1444,1444,1444,0
|
|
20240624,145400,123256880,1444,1444,1444,1444,0
|
|
20240624,145300,123256880,1444,1444,1444,1444,23
|
|
20240624,145200,123223668,1444,1444,1444,1444,2
|
|
20240624,145100,123220780,1441,1441,1441,1441,3099
|
|
20240624,145000,118755121,1441,1441,1441,1441,300
|
|
20240624,144900,118322821,1443,1443,1443,1443,0
|
|
20240624,144800,118322821,1443,1443,1443,1443,0
|
|
20240624,144700,118322821,1443,1443,1443,1443,0
|
|
20240624,144600,118322821,1443,1443,1443,1443,0
|
|
20240624,144500,118322821,1443,1443,1443,1443,0
|
|
20240624,144400,118322821,1443,1443,1443,1443,0
|
|
20240624,144300,118322821,1443,1443,1443,1443,0
|
|
20240624,144200,118322821,1443,1443,1443,1443,237
|
|
20240624,144100,117980830,1443,1443,1443,1443,0
|
|
20240624,144000,117980830,1443,1443,1444,1443,550
|
|
20240624,143900,117186880,1444,1444,1444,1444,0
|
|
20240624,143800,117186880,1444,1444,1444,1444,0
|
|
20240624,143700,117186880,1444,1444,1444,1444,0
|
|
20240624,143600,117186880,1444,1444,1444,1444,0
|
|
20240624,143500,117186880,1444,1444,1444,1444,5
|
|
20240624,143400,117179660,1444,1444,1444,1444,0
|
|
20240624,143300,117179660,1444,1443,1444,1443,3
|
|
20240624,143200,117175329,1444,1444,1444,1444,0
|
|
20240624,143100,117175329,1444,1444,1444,1444,0
|
|
20240624,143000,117175329,1444,1444,1444,1444,0
|
|
20240624,142900,117175329,1444,1444,1444,1444,0
|
|
20240624,142800,117175329,1444,1444,1444,1444,230
|
|
20240624,142700,116843209,1444,1444,1444,1444,601
|
|
20240624,142600,115975365,1444,1444,1444,1444,0
|
|
20240624,142500,115975365,1444,1444,1444,1444,0
|
|
20240624,142400,115975365,1444,1444,1444,1444,0
|
|
20240624,142300,115975365,1444,1444,1444,1444,67
|
|
20240624,142200,115878617,1444,1444,1444,1444,0
|
|
20240624,142100,115878617,1444,1444,1444,1444,0
|
|
20240624,142000,115878617,1444,1444,1444,1444,5
|
|
20240624,141900,115871397,1444,1444,1444,1444,0
|
|
20240624,141800,115871397,1444,1444,1444,1444,2
|
|
20240624,141700,115868509,1435,1435,1435,1435,0
|
|
20240624,141600,115868509,1435,1435,1435,1435,0
|
|
20240624,141500,115868509,1435,1435,1435,1435,0
|
|
20240624,141400,115868509,1435,1435,1435,1435,0
|
|
20240624,141300,115868509,1435,1435,1435,1435,0
|
|
20240624,141200,115868509,1435,1435,1435,1435,0
|
|
20240624,141100,115868509,1435,1435,1435,1435,0
|
|
20240624,141000,115868509,1435,1436,1436,1435,243
|
|
20240624,140900,115519796,1435,1435,1435,1435,0
|
|
20240624,140800,115519796,1435,1435,1435,1435,43
|
|
20240624,140700,115458091,1444,1444,1444,1444,0
|
|
20240624,140600,115458091,1444,1444,1444,1444,0
|
|
20240624,140500,115458091,1444,1444,1444,1444,2
|
|
20240624,140400,115455203,1435,1435,1435,1435,691
|
|
20240624,140300,114463618,1435,1440,1440,1435,897
|
|
20240624,140200,113175693,1438,1438,1438,1438,0
|
|
20240624,140100,113175693,1438,1438,1438,1438,0
|
|
20240624,140000,113175693,1438,1439,1439,1438,1900
|
|
20240624,135900,110443413,1438,1441,1441,1438,300
|
|
20240624,135800,110011837,1440,1440,1440,1440,30
|
|
20240624,135700,109968637,1438,1438,1438,1438,0
|
|
20240624,135600,109968637,1438,1438,1438,1438,145
|
|
20240624,135500,109760127,1438,1445,1445,1438,803
|
|
20240624,135400,108605392,1445,1445,1445,1445,0
|
|
20240624,135300,108605392,1445,1445,1445,1445,106
|
|
20240624,135200,108452222,1445,1445,1445,1445,0
|
|
20240624,135100,108452222,1445,1445,1445,1445,0
|
|
20240624,135000,108452222,1445,1445,1445,1445,0
|
|
20240624,134900,108452222,1445,1445,1445,1445,0
|
|
20240624,134800,108452222,1445,1445,1445,1445,394
|
|
20240624,134700,107882892,1446,1446,1446,1446,0
|
|
20240624,134600,107882892,1446,1446,1446,1446,0
|
|
20240624,134500,107882892,1446,1446,1446,1446,0
|
|
20240624,134400,107882892,1446,1446,1446,1446,0
|
|
20240624,134300,107882892,1446,1446,1446,1446,0
|
|
20240624,134200,107882892,1446,1446,1446,1446,0
|
|
20240624,134100,107882892,1446,1446,1446,1446,0
|
|
20240624,134000,107882892,1446,1446,1446,1446,0
|
|
20240624,133900,107882892,1446,1446,1446,1446,0
|
|
20240624,133800,107882892,1446,1446,1446,1446,0
|
|
20240624,133700,107882892,1446,1446,1446,1446,0
|
|
20240624,133600,107882892,1446,1446,1446,1446,2
|
|
20240624,133500,107880000,1439,1439,1439,1439,1131
|
|
20240624,133400,106252491,1447,1447,1447,1447,0
|
|
20240624,133300,106252491,1447,1447,1447,1447,30
|
|
20240624,133200,106209081,1447,1447,1447,1447,2
|
|
20240624,133100,106206187,1446,1446,1446,1446,2
|
|
20240624,133000,106203295,1440,1440,1440,1440,0
|
|
20240624,132900,106203295,1440,1440,1440,1440,0
|
|
20240624,132800,106203295,1440,1440,1440,1440,300
|
|
20240624,132700,105771295,1449,1449,1449,1449,1034
|
|
20240624,132600,104273029,1449,1449,1449,1449,2
|
|
20240624,132500,104270131,1449,1449,1449,1449,0
|
|
20240624,132400,104270131,1449,1449,1449,1449,0
|
|
20240624,132300,104270131,1449,1449,1449,1449,0
|
|
20240624,132200,104270131,1449,1449,1449,1449,0
|
|
20240624,132100,104270131,1449,1449,1449,1449,0
|
|
20240624,132000,104270131,1449,1449,1449,1449,0
|
|
20240624,131900,104270131,1449,1449,1449,1449,1036
|
|
20240624,131800,102768967,1449,1444,1449,1444,167
|
|
20240624,131700,102527653,1444,1444,1444,1444,2
|
|
20240624,131600,102524765,1443,1443,1443,1443,0
|
|
20240624,131500,102524765,1443,1443,1443,1443,0
|
|
20240624,131400,102524765,1443,1443,1443,1443,0
|
|
20240624,131300,102524765,1443,1443,1443,1443,40
|
|
20240624,131200,102467045,1443,1443,1443,1443,0
|
|
20240624,131100,102467045,1443,1443,1443,1443,0
|
|
20240624,131000,102467045,1443,1443,1443,1443,0
|
|
20240624,130900,102467045,1443,1443,1443,1443,20
|
|
20240624,130800,102438185,1443,1443,1443,1443,0
|
|
20240624,130700,102438185,1443,1443,1443,1443,2
|
|
20240624,130600,102435299,1435,1441,1441,1435,1191
|
|
20240624,130500,100725086,1442,1442,1442,1442,0
|
|
20240624,130400,100725086,1442,1442,1442,1442,0
|
|
20240624,130300,100725086,1442,1442,1442,1442,175
|
|
20240624,130200,100472736,1444,1444,1444,1444,0
|
|
20240624,130100,100472736,1444,1444,1444,1444,0
|
|
20240624,130000,100472736,1444,1444,1444,1444,0
|
|
20240624,125900,100472736,1444,1444,1444,1444,0
|
|
20240624,125800,100472736,1444,1444,1444,1444,0
|
|
20240624,125700,100472736,1444,1442,1444,1442,14
|
|
20240624,125600,100452546,1444,1444,1444,1444,0
|
|
20240624,125500,100452546,1444,1444,1444,1444,0
|
|
20240624,125400,100452546,1444,1444,1444,1444,0
|
|
20240624,125300,100452546,1444,1444,1444,1444,0
|
|
20240624,125200,100452546,1444,1444,1444,1444,0
|
|
20240624,125100,100452546,1444,1444,1444,1444,0
|
|
20240624,125000,100452546,1444,1441,1444,1441,888
|
|
20240624,124900,99170797,1440,1440,1440,1440,0
|
|
20240624,124800,99170797,1440,1440,1440,1440,0
|
|
20240624,124700,99170797,1440,1440,1440,1440,1269
|
|
20240624,124600,97343437,1440,1440,1440,1440,0
|
|
20240624,124500,97343437,1440,1440,1440,1440,0
|
|
20240624,124400,97343437,1440,1440,1440,1440,0
|
|
20240624,124300,97343437,1440,1440,1440,1440,0
|
|
20240624,124200,97343437,1440,1440,1440,1440,0
|
|
20240624,124100,97343437,1440,1440,1440,1440,0
|
|
20240624,124000,97343437,1440,1440,1440,1440,0
|
|
20240624,123900,97343437,1440,1440,1440,1440,0
|
|
20240624,123800,97343437,1440,1440,1440,1440,1
|
|
20240624,123700,97341997,1440,1440,1440,1440,0
|
|
20240624,123600,97341997,1440,1440,1440,1440,30
|
|
20240624,123500,97298797,1440,1440,1440,1440,150
|
|
20240624,123400,97082797,1440,1440,1440,1440,0
|
|
20240624,123300,97082797,1440,1440,1440,1440,0
|
|
20240624,123200,97082797,1440,1440,1440,1440,0
|
|
20240624,123100,97082797,1440,1440,1440,1440,0
|
|
20240624,123000,97082797,1440,1440,1440,1440,0
|
|
20240624,122900,97082797,1440,1440,1440,1440,1
|
|
20240624,122800,97081357,1435,1438,1438,1435,566
|
|
20240624,122700,96267809,1439,1439,1439,1439,1
|
|
20240624,122600,96266370,1441,1441,1441,1441,0
|
|
20240624,122500,96266370,1441,1441,1441,1441,0
|
|
20240624,122400,96266370,1441,1441,1441,1441,0
|
|
20240624,122300,96266370,1441,1441,1441,1441,0
|
|
20240624,122200,96266370,1441,1441,1441,1441,0
|
|
20240624,122100,96266370,1441,1441,1441,1441,0
|
|
20240624,122000,96266370,1441,1441,1441,1441,0
|
|
20240624,121900,96266370,1441,1441,1441,1441,0
|
|
20240624,121800,96266370,1441,1441,1441,1441,0
|
|
20240624,121700,96266370,1441,1441,1441,1441,0
|
|
20240624,121600,96266370,1441,1441,1441,1441,0
|
|
20240624,121500,96266370,1441,1441,1441,1441,0
|
|
20240624,121400,96266370,1441,1441,1441,1441,0
|
|
20240624,121300,96266370,1441,1441,1441,1441,0
|
|
20240624,121200,96266370,1441,1441,1441,1441,0
|
|
20240624,121100,96266370,1441,1441,1441,1441,0
|
|
20240624,121000,96266370,1441,1441,1441,1441,0
|
|
20240624,120900,96266370,1441,1441,1441,1441,0
|
|
20240624,120800,96266370,1441,1436,1441,1436,981
|
|
20240624,120700,94856784,1436,1436,1436,1436,0
|
|
20240624,120600,94856784,1436,1436,1436,1436,10
|
|
20240624,120500,94842424,1436,1436,1436,1436,0
|
|
20240624,120400,94842424,1436,1436,1436,1436,0
|
|
20240624,120300,94842424,1436,1436,1436,1436,1182
|
|
20240624,120200,93145072,1435,1436,1436,1435,359
|
|
20240624,120100,92629906,1436,1436,1436,1436,0
|
|
20240624,120000,92629906,1436,1436,1436,1436,0
|
|
20240624,115900,92629906,1436,1436,1436,1436,0
|
|
20240624,115800,92629906,1436,1437,1437,1436,320
|
|
20240624,115700,92170376,1436,1436,1436,1436,0
|
|
20240624,115600,92170376,1436,1436,1436,1436,0
|
|
20240624,115500,92170376,1436,1435,1436,1435,255
|
|
20240624,115400,91804450,1436,1436,1436,1436,8
|
|
20240624,115300,91792962,1438,1438,1438,1438,0
|
|
20240624,115200,91792962,1438,1438,1438,1438,217
|
|
20240624,115100,91480916,1438,1438,1438,1438,0
|
|
20240624,115000,91480916,1438,1438,1438,1438,0
|
|
20240624,114900,91480916,1438,1438,1438,1438,0
|
|
20240624,114800,91480916,1438,1438,1438,1438,0
|
|
20240624,114700,91480916,1438,1438,1438,1438,0
|
|
20240624,114600,91480916,1438,1438,1438,1438,0
|
|
20240624,114500,91480916,1438,1438,1438,1438,0
|
|
20240624,114400,91480916,1438,1438,1438,1438,0
|
|
20240624,114300,91480916,1438,1438,1438,1438,0
|
|
20240624,114200,91480916,1438,1435,1438,1435,65
|
|
20240624,114100,91387632,1435,1435,1435,1435,0
|
|
20240624,114000,91387632,1435,1435,1435,1435,0
|
|
20240624,113900,91387632,1435,1435,1435,1435,0
|
|
20240624,113800,91387632,1435,1435,1435,1435,373
|
|
20240624,113700,90852377,1435,1437,1437,1435,5000
|
|
20240624,113600,83675145,1437,1437,1437,1437,100
|
|
20240624,113500,83531445,1444,1444,1444,1444,0
|
|
20240624,113400,83531445,1444,1444,1444,1444,0
|
|
20240624,113300,83531445,1444,1444,1444,1444,0
|
|
20240624,113200,83531445,1444,1444,1444,1444,92
|
|
20240624,113100,83398597,1444,1444,1444,1444,100
|
|
20240624,113000,83254197,1444,1444,1444,1444,2
|
|
20240624,112900,83251309,1436,1436,1436,1436,0
|
|
20240624,112800,83251309,1436,1436,1436,1436,15
|
|
20240624,112700,83229769,1436,1437,1437,1436,4000
|
|
20240624,112600,77485665,1437,1437,1437,1437,1
|
|
20240624,112500,77484228,1439,1439,1439,1439,0
|
|
20240624,112400,77484228,1439,1439,1439,1439,0
|
|
20240624,112300,77484228,1439,1439,1439,1439,0
|
|
20240624,112200,77484228,1439,1439,1439,1439,0
|
|
20240624,112100,77484228,1439,1439,1439,1439,215
|
|
20240624,112000,77174843,1439,1439,1439,1439,0
|
|
20240624,111900,77174843,1439,1439,1439,1439,0
|
|
20240624,111800,77174843,1439,1439,1439,1439,0
|
|
20240624,111700,77174843,1439,1439,1439,1439,1790
|
|
20240624,111600,74599033,1439,1440,1440,1439,2611
|
|
20240624,111500,70839200,1441,1441,1444,1441,12
|
|
20240624,111400,70821902,1441,1441,1441,1441,14
|
|
20240624,111300,70801728,1440,1440,1440,1440,2499
|
|
20240624,111200,67203168,1440,1440,1440,1440,0
|
|
20240624,111100,67203168,1440,1440,1440,1440,0
|
|
20240624,111000,67203168,1440,1440,1440,1440,0
|
|
20240624,110900,67203168,1440,1444,1444,1440,2
|
|
20240624,110800,67200284,1444,1444,1444,1444,0
|
|
20240624,110700,67200284,1444,1444,1444,1444,1
|
|
20240624,110600,67198840,1440,1440,1440,1440,0
|
|
20240624,110500,67198840,1440,1440,1440,1440,0
|
|
20240624,110400,67198840,1440,1440,1440,1440,0
|
|
20240624,110300,67198840,1440,1443,1443,1440,16743
|
|
20240624,110200,43074752,1443,1443,1443,1443,0
|
|
20240624,110100,43074752,1443,1443,1443,1443,0
|
|
20240624,110000,43074752,1443,1443,1443,1443,693
|
|
20240624,105900,42074753,1443,1443,1443,1443,692
|
|
20240624,105800,41076197,1444,1444,1444,1444,0
|
|
20240624,105700,41076197,1444,1444,1444,1444,270
|
|
20240624,105600,40686317,1443,1443,1443,1443,0
|
|
20240624,105500,40686317,1443,1443,1443,1443,0
|
|
20240624,105400,40686317,1443,1443,1443,1443,0
|
|
20240624,105300,40686317,1443,1443,1443,1443,0
|
|
20240624,105200,40686317,1443,1443,1443,1443,0
|
|
20240624,105100,40686317,1443,1443,1443,1443,0
|
|
20240624,105000,40686317,1443,1443,1443,1443,1971
|
|
20240624,104900,37842164,1443,1443,1443,1443,0
|
|
20240624,104800,37842164,1443,1443,1443,1443,966
|
|
20240624,104700,36448226,1444,1444,1444,1444,0
|
|
20240624,104600,36448226,1444,1444,1444,1444,365
|
|
20240624,104500,35921166,1442,1442,1442,1442,1
|
|
20240624,104400,35919724,1442,1442,1442,1442,10
|
|
20240624,104300,35905304,1441,1441,1441,1441,20
|
|
20240624,104200,35876484,1441,1441,1441,1441,58
|
|
20240624,104100,35792906,1441,1441,1441,1441,0
|
|
20240624,104000,35792906,1441,1441,1441,1441,10
|
|
20240624,103900,35778496,1441,1441,1441,1441,0
|
|
20240624,103800,35778496,1441,1441,1441,1441,150
|
|
20240624,103700,35562346,1441,1441,1441,1441,127
|
|
20240624,103600,35379339,1441,1441,1441,1441,0
|
|
20240624,103500,35379339,1441,1441,1441,1441,80
|
|
20240624,103400,35264059,1441,1441,1441,1441,0
|
|
20240624,103300,35264059,1441,1441,1441,1441,470
|
|
20240624,103200,34586789,1441,1444,1444,1441,6501
|
|
20240624,103100,25203848,1441,1442,1442,1441,3353
|
|
20240624,103000,20368823,1442,1443,1443,1442,5670
|
|
20240624,102900,12188392,1444,1444,1444,1444,0
|
|
20240624,102800,12188392,1444,1444,1444,1444,0
|
|
20240624,102700,12188392,1444,1444,1444,1444,0
|
|
20240624,102600,12188392,1444,1444,1444,1444,0
|
|
20240624,102500,12188392,1444,1444,1444,1444,5
|
|
20240624,102400,12181172,1443,1443,1443,1443,0
|
|
20240624,102300,12181172,1443,1443,1443,1443,0
|
|
20240624,102200,12181172,1443,1443,1443,1443,0
|
|
20240624,102100,12181172,1443,1443,1443,1443,0
|
|
20240624,102000,12181172,1443,1443,1443,1443,0
|
|
20240624,101900,12181172,1443,1443,1443,1443,0
|
|
20240624,101800,12181172,1443,1443,1443,1443,0
|
|
20240624,101700,12181172,1443,1444,1444,1443,40
|
|
20240624,101600,12123451,1443,1443,1443,1443,0
|
|
20240624,101500,12123451,1443,1443,1443,1443,0
|
|
20240624,101400,12123451,1443,1443,1443,1443,0
|
|
20240624,101300,12123451,1443,1443,1443,1443,0
|
|
20240624,101200,12123451,1443,1443,1443,1443,0
|
|
20240624,101100,12123451,1443,1443,1443,1443,0
|
|
20240624,101000,12123451,1443,1443,1443,1443,0
|
|
20240624,100900,12123451,1443,1443,1443,1443,0
|
|
20240624,100800,12123451,1443,1443,1443,1443,200
|
|
20240624,100700,11834851,1443,1443,1443,1443,0
|
|
20240624,100600,11834851,1443,1443,1443,1443,0
|
|
20240624,100500,11834851,1443,1443,1443,1443,0
|
|
20240624,100400,11834851,1443,1443,1443,1443,0
|
|
20240624,100300,11834851,1443,1443,1443,1443,0
|
|
20240624,100200,11834851,1443,1443,1443,1443,0
|
|
20240624,100100,11834851,1443,1443,1443,1443,0
|
|
20240624,100000,11834851,1443,1443,1443,1443,80
|
|
20240624,095900,11719411,1443,1443,1443,1443,0
|
|
20240624,095800,11719411,1443,1446,1446,1443,10
|
|
20240624,095700,11704971,1450,1450,1450,1450,0
|
|
20240624,095600,11704971,1450,1450,1450,1450,1
|
|
20240624,095500,11703521,1450,1450,1450,1450,1
|
|
20240624,095400,11702071,1450,1450,1450,1450,2
|
|
20240624,095300,11699171,1445,1445,1445,1445,0
|
|
20240624,095200,11699171,1445,1445,1445,1445,0
|
|
20240624,095100,11699171,1445,1445,1445,1445,0
|
|
20240624,095000,11699171,1445,1445,1445,1445,0
|
|
20240624,094900,11699171,1445,1445,1445,1445,0
|
|
20240624,094800,11699171,1445,1445,1445,1445,0
|
|
20240624,094700,11699171,1445,1445,1445,1445,30
|
|
20240624,094600,11655821,1443,1445,1445,1443,1400
|
|
20240624,094500,9634203,1452,1452,1452,1452,0
|
|
20240624,094400,9634203,1452,1452,1452,1452,1
|
|
20240624,094300,9632751,1451,1451,1451,1451,0
|
|
20240624,094200,9632751,1451,1451,1451,1451,112
|
|
20240624,094100,9470239,1451,1451,1451,1451,1000
|
|
20240624,094000,8019239,1451,1451,1451,1451,0
|
|
20240624,093900,8019239,1451,1451,1451,1451,27
|
|
20240624,093800,7980062,1452,1452,1452,1452,1
|
|
20240624,093700,7978610,1451,1451,1451,1451,0
|
|
20240624,093600,7978610,1451,1451,1451,1451,2
|
|
20240624,093500,7975708,1451,1451,1451,1451,0
|
|
20240624,093400,7975708,1451,1451,1451,1451,30
|
|
20240624,093300,7932178,1451,1451,1451,1451,30
|
|
20240624,093200,7888648,1451,1451,1451,1451,0
|
|
20240624,093100,7888648,1451,1451,1451,1451,0
|
|
20240624,093000,7888648,1451,1451,1451,1451,0
|
|
20240624,092900,7888648,1451,1451,1451,1451,0
|
|
20240624,092800,7888648,1451,1451,1451,1451,0
|
|
20240624,092700,7888648,1451,1451,1451,1451,913
|
|
20240624,092600,6563885,1445,1445,1445,1445,0
|
|
20240624,092500,6563885,1445,1445,1445,1445,0
|
|
20240624,092400,6563885,1445,1445,1445,1445,0
|
|
20240624,092300,6563885,1445,1445,1445,1445,0
|
|
20240624,092200,6563885,1445,1445,1445,1445,0
|
|
20240624,092100,6563885,1445,1445,1445,1445,0
|
|
20240624,092000,6563885,1445,1445,1445,1445,0
|
|
20240624,091900,6563885,1445,1445,1445,1445,1756
|
|
20240624,091800,4026465,1445,1445,1445,1445,0
|
|
20240624,091700,4026465,1445,1445,1445,1445,0
|
|
20240624,091600,4026465,1445,1445,1445,1445,10
|
|
20240624,091500,4012015,1445,1445,1445,1445,28
|
|
20240624,091400,3971555,1445,1445,1445,1445,2
|
|
20240624,091300,3968665,1445,1445,1445,1445,0
|
|
20240624,091200,3968665,1445,1445,1445,1445,0
|
|
20240624,091100,3968665,1445,1445,1445,1445,300
|
|
20240624,091000,3535165,1445,1445,1445,1445,10
|
|
20240624,090900,3520715,1447,1447,1447,1447,0
|
|
20240624,090800,3520715,1447,1447,1447,1447,22
|
|
20240624,090700,3488881,1448,1448,1448,1448,0
|
|
20240624,090600,3488881,1448,1448,1448,1448,0
|
|
20240624,090500,3488881,1448,1448,1448,1448,0
|
|
20240624,090400,3488881,1448,1448,1448,1448,0
|
|
20240624,090300,3488881,1448,1448,1448,1448,500
|
|
20240624,090200,2764881,1448,1448,1448,1448,0
|
|
20240624,090100,2764881,1448,1448,1448,1448,500
|
|
20240624,090000,2040881,1449,1445,1449,1445,1410
|