599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,185500,1107884947,1269,1269,1269,1269,0
|
|
20240624,185400,1107884947,1269,1269,1269,1269,0
|
|
20240624,185300,1107884947,1269,1269,1269,1269,0
|
|
20240624,185200,1107884947,1269,1269,1269,1269,0
|
|
20240624,185100,1107884947,1269,1269,1269,1269,0
|
|
20240624,185000,1107884947,1269,1269,1269,1269,0
|
|
20240624,184900,1107884947,1269,1269,1269,1269,0
|
|
20240624,184800,1107884947,1269,1269,1269,1269,0
|
|
20240624,184700,1107884947,1269,1269,1269,1269,0
|
|
20240624,184600,1107884947,1269,1269,1269,1269,0
|
|
20240624,184500,1107884947,1269,1269,1269,1269,0
|
|
20240624,184400,1107884947,1269,1269,1269,1269,0
|
|
20240624,184300,1107884947,1269,1269,1269,1269,0
|
|
20240624,184200,1107884947,1269,1269,1269,1269,0
|
|
20240624,184100,1107884947,1269,1269,1269,1269,0
|
|
20240624,184000,1107884947,1269,1269,1269,1269,0
|
|
20240624,183900,1107884947,1269,1269,1269,1269,0
|
|
20240624,183800,1107884947,1269,1269,1269,1269,0
|
|
20240624,183700,1107884947,1269,1269,1269,1269,0
|
|
20240624,183600,1107884947,1269,1269,1269,1269,0
|
|
20240624,183500,1107884947,1269,1269,1269,1269,0
|
|
20240624,183400,1107884947,1269,1269,1269,1269,0
|
|
20240624,183300,1107884947,1269,1269,1269,1269,0
|
|
20240624,183200,1107884947,1269,1269,1269,1269,0
|
|
20240624,183100,1107884947,1269,1269,1269,1269,0
|
|
20240624,183000,1107884947,1269,1269,1269,1269,0
|
|
20240624,182900,1107884947,1269,1269,1269,1269,0
|
|
20240624,182800,1107884947,1269,1269,1269,1269,0
|
|
20240624,182700,1107884947,1269,1269,1269,1269,0
|
|
20240624,182600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,182500,1107884947,1269,1269,1269,1269,0
|
|
20240624,182400,1107884947,1269,1269,1269,1269,0
|
|
20240624,182300,1107884947,1269,1269,1269,1269,0
|
|
20240624,182200,1107884947,1269,1269,1269,1269,0
|
|
20240624,182100,1107884947,1269,1269,1269,1269,0
|
|
20240624,182000,1107884947,1269,1269,1269,1269,0
|
|
20240624,181900,1107884947,1269,1269,1269,1269,0
|
|
20240624,181800,1107884947,1269,1269,1269,1269,0
|
|
20240624,181700,1107884947,1269,1269,1269,1269,0
|
|
20240624,181600,1107884947,1269,1269,1269,1269,0
|
|
20240624,181500,1107884947,1269,1269,1269,1269,0
|
|
20240624,181400,1107884947,1269,1269,1269,1269,0
|
|
20240624,181300,1107884947,1269,1269,1269,1269,0
|
|
20240624,181200,1107884947,1269,1269,1269,1269,0
|
|
20240624,181100,1107884947,1269,1269,1269,1269,0
|
|
20240624,181000,1107884947,1269,1269,1269,1269,0
|
|
20240624,180900,1107884947,1269,1269,1269,1269,0
|
|
20240624,180800,1107884947,1269,1269,1269,1269,0
|
|
20240624,180700,1107884947,1269,1269,1269,1269,0
|
|
20240624,180600,1107884947,1269,1269,1269,1269,0
|
|
20240624,180500,1107884947,1269,1269,1269,1269,0
|
|
20240624,180400,1107884947,1269,1269,1269,1269,0
|
|
20240624,180300,1107884947,1269,1269,1269,1269,0
|
|
20240624,180200,1107884947,1269,1269,1269,1269,0
|
|
20240624,180100,1107884947,1269,1269,1269,1269,0
|
|
20240624,180000,1107884947,1269,1269,1269,1269,0
|
|
20240624,175900,1107884947,1269,1269,1269,1269,0
|
|
20240624,175800,1107884947,1269,1269,1269,1269,0
|
|
20240624,175700,1107884947,1269,1269,1269,1269,0
|
|
20240624,175600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,175500,1107884947,1269,1269,1269,1269,0
|
|
20240624,175400,1107884947,1269,1269,1269,1269,0
|
|
20240624,175300,1107884947,1269,1269,1269,1269,0
|
|
20240624,175200,1107884947,1269,1269,1269,1269,0
|
|
20240624,175100,1107884947,1269,1269,1269,1269,0
|
|
20240624,175000,1107884947,1269,1269,1269,1269,0
|
|
20240624,174900,1107884947,1269,1269,1269,1269,0
|
|
20240624,174800,1107884947,1269,1269,1269,1269,0
|
|
20240624,174700,1107884947,1269,1269,1269,1269,0
|
|
20240624,174600,1107884947,1269,1269,1269,1269,0
|
|
20240624,174500,1107884947,1269,1269,1269,1269,0
|
|
20240624,174400,1107884947,1269,1269,1269,1269,0
|
|
20240624,174300,1107884947,1269,1269,1269,1269,0
|
|
20240624,174200,1107884947,1269,1269,1269,1269,0
|
|
20240624,174100,1107884947,1269,1269,1269,1269,0
|
|
20240624,174000,1107884947,1269,1269,1269,1269,0
|
|
20240624,173900,1107884947,1269,1269,1269,1269,0
|
|
20240624,173800,1107884947,1269,1269,1269,1269,0
|
|
20240624,173700,1107884947,1269,1269,1269,1269,0
|
|
20240624,173600,1107884947,1269,1269,1269,1269,0
|
|
20240624,173500,1107884947,1269,1269,1269,1269,0
|
|
20240624,173400,1107884947,1269,1269,1269,1269,0
|
|
20240624,173300,1107884947,1269,1269,1269,1269,0
|
|
20240624,173200,1107884947,1269,1269,1269,1269,0
|
|
20240624,173100,1107884947,1269,1269,1269,1269,0
|
|
20240624,173000,1107884947,1269,1269,1269,1269,0
|
|
20240624,172900,1107884947,1269,1269,1269,1269,0
|
|
20240624,172800,1107884947,1269,1269,1269,1269,0
|
|
20240624,172700,1107884947,1269,1269,1269,1269,0
|
|
20240624,172600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,172500,1107884947,1269,1269,1269,1269,0
|
|
20240624,172400,1107884947,1269,1269,1269,1269,0
|
|
20240624,172300,1107884947,1269,1269,1269,1269,0
|
|
20240624,172200,1107884947,1269,1269,1269,1269,0
|
|
20240624,172100,1107884947,1269,1269,1269,1269,0
|
|
20240624,172000,1107884947,1269,1269,1269,1269,0
|
|
20240624,171900,1107884947,1269,1269,1269,1269,0
|
|
20240624,171800,1107884947,1269,1269,1269,1269,0
|
|
20240624,171700,1107884947,1269,1269,1269,1269,0
|
|
20240624,171600,1107884947,1269,1269,1269,1269,0
|
|
20240624,171500,1107884947,1269,1269,1269,1269,0
|
|
20240624,171400,1107884947,1269,1269,1269,1269,0
|
|
20240624,171300,1107884947,1269,1269,1269,1269,0
|
|
20240624,171200,1107884947,1269,1269,1269,1269,0
|
|
20240624,171100,1107884947,1269,1269,1269,1269,0
|
|
20240624,171000,1107884947,1269,1269,1269,1269,0
|
|
20240624,170900,1107884947,1269,1269,1269,1269,0
|
|
20240624,170800,1107884947,1269,1269,1269,1269,0
|
|
20240624,170700,1107884947,1269,1269,1269,1269,0
|
|
20240624,170600,1107884947,1269,1269,1269,1269,0
|
|
20240624,170500,1107884947,1269,1269,1269,1269,0
|
|
20240624,170400,1107884947,1269,1269,1269,1269,0
|
|
20240624,170300,1107884947,1269,1269,1269,1269,0
|
|
20240624,170200,1107884947,1269,1269,1269,1269,0
|
|
20240624,170100,1107884947,1269,1269,1269,1269,0
|
|
20240624,170000,1107884947,1269,1269,1269,1269,0
|
|
20240624,165900,1107884947,1269,1269,1269,1269,0
|
|
20240624,165800,1107884947,1269,1269,1269,1269,0
|
|
20240624,165700,1107884947,1269,1269,1269,1269,0
|
|
20240624,165600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,165500,1107884947,1269,1269,1269,1269,0
|
|
20240624,165400,1107884947,1269,1269,1269,1269,0
|
|
20240624,165300,1107884947,1269,1269,1269,1269,0
|
|
20240624,165200,1107884947,1269,1269,1269,1269,0
|
|
20240624,165100,1107884947,1269,1269,1269,1269,0
|
|
20240624,165000,1107884947,1269,1269,1269,1269,0
|
|
20240624,164900,1107884947,1269,1269,1269,1269,0
|
|
20240624,164800,1107884947,1269,1269,1269,1269,0
|
|
20240624,164700,1107884947,1269,1269,1269,1269,0
|
|
20240624,164600,1107884947,1269,1269,1269,1269,0
|
|
20240624,164500,1107884947,1269,1269,1269,1269,0
|
|
20240624,164400,1107884947,1269,1269,1269,1269,0
|
|
20240624,164300,1107884947,1269,1269,1269,1269,0
|
|
20240624,164200,1107884947,1269,1269,1269,1269,0
|
|
20240624,164100,1107884947,1269,1269,1269,1269,0
|
|
20240624,164000,1107884947,1269,1269,1269,1269,0
|
|
20240624,163900,1107884947,1269,1269,1269,1269,0
|
|
20240624,163800,1107884947,1269,1269,1269,1269,0
|
|
20240624,163700,1107884947,1269,1269,1269,1269,0
|
|
20240624,163600,1107884947,1269,1269,1269,1269,0
|
|
20240624,163500,1107884947,1269,1269,1269,1269,0
|
|
20240624,163400,1107884947,1269,1269,1269,1269,0
|
|
20240624,163300,1107884947,1269,1269,1269,1269,0
|
|
20240624,163200,1107884947,1269,1269,1269,1269,0
|
|
20240624,163100,1107884947,1269,1269,1269,1269,0
|
|
20240624,163000,1107884947,1269,1269,1269,1269,0
|
|
20240624,162900,1107884947,1269,1269,1269,1269,0
|
|
20240624,162800,1107884947,1269,1269,1269,1269,0
|
|
20240624,162700,1107884947,1269,1269,1269,1269,0
|
|
20240624,162600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,162500,1107884947,1269,1269,1269,1269,0
|
|
20240624,162400,1107884947,1269,1269,1269,1269,0
|
|
20240624,162300,1107884947,1269,1269,1269,1269,0
|
|
20240624,162200,1107884947,1269,1269,1269,1269,0
|
|
20240624,162100,1107884947,1269,1269,1269,1269,0
|
|
20240624,162000,1107884947,1269,1269,1269,1269,0
|
|
20240624,161900,1107884947,1269,1269,1269,1269,0
|
|
20240624,161800,1107884947,1269,1269,1269,1269,0
|
|
20240624,161700,1107884947,1269,1269,1269,1269,0
|
|
20240624,161600,1107884947,1269,1269,1269,1269,0
|
|
20240624,161500,1107884947,1269,1269,1269,1269,0
|
|
20240624,161400,1107884947,1269,1269,1269,1269,0
|
|
20240624,161300,1107884947,1269,1269,1269,1269,0
|
|
20240624,161200,1107884947,1269,1269,1269,1269,0
|
|
20240624,161100,1107884947,1269,1269,1269,1269,0
|
|
20240624,161000,1107884947,1269,1269,1269,1269,0
|
|
20240624,160900,1107884947,1269,1269,1269,1269,0
|
|
20240624,160800,1107884947,1269,1269,1269,1269,0
|
|
20240624,160700,1107884947,1269,1269,1269,1269,0
|
|
20240624,160600,1107884947,1269,1269,1269,1269,0
|
|
20240624,160500,1107884947,1269,1269,1269,1269,0
|
|
20240624,160400,1107884947,1269,1269,1269,1269,0
|
|
20240624,160300,1107884947,1269,1269,1269,1269,0
|
|
20240624,160200,1107884947,1269,1269,1269,1269,0
|
|
20240624,160100,1107884947,1269,1269,1269,1269,0
|
|
20240624,160000,1107884947,1269,1269,1269,1269,0
|
|
20240624,155900,1107884947,1269,1269,1269,1269,0
|
|
20240624,155800,1107884947,1269,1269,1269,1269,0
|
|
20240624,155700,1107884947,1269,1269,1269,1269,0
|
|
20240624,155600,1107884947,1269,1269,1269,1269,4815
|
|
20240624,155500,1107884947,1269,1269,1269,1269,0
|
|
20240624,155400,1107884947,1269,1269,1269,1269,0
|
|
20240624,155300,1107884947,1269,1269,1269,1269,0
|
|
20240624,155200,1107884947,1269,1269,1269,1269,0
|
|
20240624,155100,1107884947,1269,1269,1269,1269,0
|
|
20240624,155000,1107884947,1269,1269,1269,1269,0
|
|
20240624,154900,1107884947,1269,1269,1269,1269,0
|
|
20240624,154800,1107884947,1269,1269,1269,1269,0
|
|
20240624,154700,1107884947,1269,1269,1269,1269,0
|
|
20240624,154600,1107884947,1269,1269,1269,1269,0
|
|
20240624,154500,1107884947,1269,1269,1269,1269,0
|
|
20240624,154400,1107884947,1269,1269,1269,1269,0
|
|
20240624,154300,1107884947,1269,1269,1269,1269,0
|
|
20240624,154200,1107884947,1269,1269,1269,1269,0
|
|
20240624,154100,1107884947,1269,1269,1269,1269,0
|
|
20240624,154000,1107884947,1269,1269,1269,1269,0
|
|
20240624,153900,1107884947,1269,1269,1269,1269,0
|
|
20240624,153800,1107884947,1269,1269,1269,1269,0
|
|
20240624,153700,1107884947,1269,1269,1269,1269,0
|
|
20240624,153600,1107884947,1269,1269,1269,1269,0
|
|
20240624,153500,1107884947,1269,1269,1269,1269,0
|
|
20240624,153400,1107884947,1269,1269,1269,1269,0
|
|
20240624,153300,1107884947,1269,1269,1269,1269,0
|
|
20240624,153200,1107884947,1269,1269,1269,1269,0
|
|
20240624,153100,1107884947,1269,1269,1269,1269,0
|
|
20240624,153000,1107884947,1269,1269,1269,1269,4815
|
|
20240624,152900,1101774712,1269,1269,1269,1269,0
|
|
20240624,152800,1101774712,1269,1269,1269,1269,0
|
|
20240624,152700,1101774712,1269,1269,1269,1269,0
|
|
20240624,152600,1101774712,1269,1269,1269,1269,0
|
|
20240624,152500,1101774712,1269,1269,1269,1269,0
|
|
20240624,152400,1101774712,1269,1269,1269,1269,0
|
|
20240624,152300,1101774712,1269,1269,1269,1269,0
|
|
20240624,152200,1101774712,1269,1269,1269,1269,0
|
|
20240624,152100,1101774712,1269,1269,1269,1269,0
|
|
20240624,152000,1101774712,1269,1269,1269,1269,0
|
|
20240624,151900,1101774712,1269,1270,1276,1269,4055
|
|
20240624,151800,1096615551,1270,1271,1271,1270,2000
|
|
20240624,151700,1094075539,1275,1275,1275,1275,4
|
|
20240624,151600,1094070439,1277,1277,1277,1277,0
|
|
20240624,151500,1094070439,1277,1276,1277,1276,1145
|
|
20240624,151400,1092608390,1277,1277,1277,1277,0
|
|
20240624,151300,1092608390,1277,1271,1277,1269,2208
|
|
20240624,151200,1089805201,1278,1271,1279,1270,909
|
|
20240624,151100,1088649848,1279,1273,1279,1271,11767
|
|
20240624,151000,1073681871,1274,1280,1280,1274,4918
|
|
20240624,150900,1067410886,1276,1280,1280,1276,931
|
|
20240624,150800,1066221326,1280,1278,1281,1277,683
|
|
20240624,150700,1065346910,1279,1284,1284,1278,8650
|
|
20240624,150600,1054255130,1284,1287,1287,1284,104
|
|
20240624,150500,1054121489,1286,1290,1290,1286,2140
|
|
20240624,150400,1051369297,1292,1290,1292,1290,2006
|
|
20240624,150300,1048781537,1290,1288,1290,1287,5494
|
|
20240624,150200,1041702103,1290,1290,1293,1290,1124
|
|
20240624,150100,1040250235,1287,1291,1291,1287,1422
|
|
20240624,150000,1038414457,1293,1291,1293,1291,180
|
|
20240624,145900,1038182075,1291,1291,1291,1291,3000
|
|
20240624,145800,1034309075,1291,1291,1291,1291,100
|
|
20240624,145700,1034179975,1287,1287,1287,1287,17
|
|
20240624,145600,1034158096,1293,1286,1293,1286,1929
|
|
20240624,145500,1031668461,1292,1290,1292,1290,3825
|
|
20240624,145400,1026726771,1285,1290,1292,1280,3351
|
|
20240624,145300,1022407957,1291,1286,1291,1281,3049
|
|
20240624,145200,1018474145,1291,1289,1291,1286,9054
|
|
20240624,145100,1006794146,1289,1289,1290,1285,2301
|
|
20240624,145000,1003828165,1289,1284,1289,1284,3546
|
|
20240624,144900,999258396,1289,1289,1289,1281,4473
|
|
20240624,144800,993494877,1289,1280,1289,1280,2108
|
|
20240624,144700,990779023,1289,1288,1289,1280,13876
|
|
20240624,144600,972980703,1285,1289,1289,1285,3427
|
|
20240624,144500,968566792,1289,1287,1289,1275,5700
|
|
20240624,144400,961224259,1287,1285,1287,1285,2757
|
|
20240624,144300,957677401,1285,1277,1288,1276,2379
|
|
20240624,144200,954629926,1276,1286,1286,1276,2894
|
|
20240624,144100,950912603,1286,1278,1286,1278,15451
|
|
20240624,144000,931125095,1278,1274,1278,1271,21970
|
|
20240624,143900,903105789,1274,1273,1274,1273,3050
|
|
20240624,143800,899221089,1273,1273,1274,1272,6407
|
|
20240624,143700,891065134,1273,1273,1273,1273,100
|
|
20240624,143600,890937834,1273,1273,1273,1273,0
|
|
20240624,143500,890937834,1273,1271,1273,1271,1017
|
|
20240624,143400,889643793,1273,1272,1273,1272,2500
|
|
20240624,143300,886461717,1272,1266,1273,1262,2605
|
|
20240624,143200,883148279,1274,1274,1274,1270,5595
|
|
20240624,143100,876022257,1274,1274,1274,1274,4914
|
|
20240624,143000,869761821,1274,1271,1274,1271,2000
|
|
20240624,142900,867214810,1261,1264,1271,1261,1308
|
|
20240624,142800,865561743,1273,1271,1273,1271,559
|
|
20240624,142700,864850652,1272,1271,1275,1271,1086
|
|
20240624,142600,863469878,1275,1269,1275,1269,4214
|
|
20240624,142500,858113374,1270,1269,1270,1268,5000
|
|
20240624,142400,851767497,1269,1269,1269,1269,100
|
|
20240624,142300,851640597,1269,1269,1269,1269,902
|
|
20240624,142200,850495959,1263,1262,1270,1262,2291
|
|
20240624,142100,847588401,1270,1268,1270,1268,4901
|
|
20240624,142000,841369188,1268,1268,1268,1268,2080
|
|
20240624,141900,838731748,1269,1270,1271,1257,5720
|
|
20240624,141800,831470318,1270,1262,1270,1262,12146
|
|
20240624,141700,816055971,1269,1255,1270,1255,20615
|
|
20240624,141600,790103184,1254,1251,1254,1251,8820
|
|
20240624,141500,779057944,1252,1251,1252,1251,10097
|
|
20240624,141400,766417400,1252,1251,1252,1248,1501
|
|
20240624,141300,764540248,1252,1252,1252,1252,110
|
|
20240624,141200,764402528,1252,1251,1252,1251,200
|
|
20240624,141100,764152301,1252,1252,1252,1252,0
|
|
20240624,141000,764152301,1252,1252,1252,1252,195
|
|
20240624,140900,763908161,1251,1250,1252,1250,7986
|
|
20240624,140800,753917780,1250,1248,1250,1248,9411
|
|
20240624,140700,742156440,1249,1249,1249,1249,0
|
|
20240624,140600,742156440,1249,1249,1249,1249,0
|
|
20240624,140500,742156440,1249,1249,1249,1249,0
|
|
20240624,140400,742156440,1249,1249,1249,1249,0
|
|
20240624,140300,742156440,1249,1249,1249,1249,100
|
|
20240624,140200,742031540,1249,1249,1250,1249,1000
|
|
20240624,140100,740782522,1249,1249,1249,1249,1
|
|
20240624,140000,740781273,1251,1251,1251,1251,0
|
|
20240624,135900,740781273,1251,1248,1251,1242,35076
|
|
20240624,135800,696966726,1247,1247,1247,1247,5979
|
|
20240624,135700,689510913,1239,1239,1239,1239,0
|
|
20240624,135600,689510913,1239,1239,1239,1239,0
|
|
20240624,135500,689510913,1239,1239,1239,1239,401
|
|
20240624,135400,689014074,1248,1248,1248,1248,0
|
|
20240624,135300,689014074,1248,1247,1248,1247,1000
|
|
20240624,135200,687766174,1248,1247,1248,1247,6000
|
|
20240624,135100,680279488,1247,1247,1247,1247,3500
|
|
20240624,135000,675914988,1247,1247,1247,1247,9000
|
|
20240624,134900,664691988,1247,1245,1247,1245,2000
|
|
20240624,134800,662198788,1247,1237,1247,1237,2900
|
|
20240624,134700,658596397,1240,1238,1240,1238,646
|
|
20240624,134600,657795359,1246,1246,1246,1246,500
|
|
20240624,134500,657172359,1246,1245,1246,1245,1400
|
|
20240624,134400,655428070,1245,1246,1247,1238,14342
|
|
20240624,134300,637552303,1246,1246,1246,1238,7200
|
|
20240624,134200,628582903,1246,1241,1246,1237,25180
|
|
20240624,134100,597376798,1241,1245,1245,1241,21
|
|
20240624,134000,597350733,1240,1240,1240,1240,0
|
|
20240624,133900,597350733,1240,1240,1240,1240,1361
|
|
20240624,133800,595663093,1240,1240,1240,1240,413
|
|
20240624,133700,595150973,1241,1241,1241,1241,400
|
|
20240624,133600,594654573,1240,1244,1245,1240,574
|
|
20240624,133500,593940333,1245,1245,1245,1245,1
|
|
20240624,133400,593939088,1240,1240,1240,1240,1000
|
|
20240624,133300,592699088,1246,1246,1246,1246,0
|
|
20240624,133200,592699088,1246,1246,1246,1246,0
|
|
20240624,133100,592699088,1246,1245,1246,1245,15000
|
|
20240624,133000,574009188,1246,1246,1246,1246,0
|
|
20240624,132900,574009188,1246,1246,1246,1246,0
|
|
20240624,132800,574009188,1246,1244,1246,1239,12224
|
|
20240624,132700,558794749,1244,1243,1244,1243,1878
|
|
20240624,132600,556458524,1243,1242,1243,1242,7550
|
|
20240624,132500,547076171,1242,1242,1242,1242,0
|
|
20240624,132400,547076171,1242,1242,1242,1242,0
|
|
20240624,132300,547076171,1242,1241,1242,1241,5900
|
|
20240624,132200,539751433,1241,1240,1241,1240,2500
|
|
20240624,132100,536649526,1240,1240,1240,1240,1543
|
|
20240624,132000,534736206,1240,1239,1240,1239,3001
|
|
20240624,131900,531017966,1236,1236,1236,1236,1872
|
|
20240624,131800,528704174,1236,1236,1236,1236,0
|
|
20240624,131700,528704174,1236,1236,1236,1236,0
|
|
20240624,131600,528704174,1236,1239,1239,1236,1303
|
|
20240624,131500,527092766,1238,1237,1238,1237,2695
|
|
20240624,131400,523758751,1238,1238,1238,1238,6
|
|
20240624,131300,523751323,1238,1238,1238,1238,8
|
|
20240624,131200,523741419,1239,1239,1239,1239,0
|
|
20240624,131100,523741419,1239,1239,1239,1239,0
|
|
20240624,131000,523741419,1239,1238,1239,1238,606
|
|
20240624,130900,522990931,1239,1238,1239,1238,601
|
|
20240624,130800,522246892,1237,1237,1237,1237,300
|
|
20240624,130700,521875792,1237,1237,1237,1237,759
|
|
20240624,130600,520936909,1239,1239,1239,1239,268
|
|
20240624,130500,520604857,1238,1239,1239,1238,560
|
|
20240624,130400,519911576,1238,1238,1239,1238,3011
|
|
20240624,130300,516183957,1238,1238,1238,1238,179
|
|
20240624,130200,515962355,1238,1238,1238,1238,6321
|
|
20240624,130100,508136957,1239,1239,1239,1239,0
|
|
20240624,130000,508136957,1239,1239,1239,1239,8
|
|
20240624,125900,508127045,1239,1239,1239,1239,1
|
|
20240624,125800,508125806,1238,1239,1239,1238,67
|
|
20240624,125700,508042857,1240,1240,1240,1240,119
|
|
20240624,125600,507895297,1240,1240,1240,1240,3000
|
|
20240624,125500,504175297,1238,1240,1240,1238,134
|
|
20240624,125400,504009157,1239,1239,1239,1239,37
|
|
20240624,125300,503963314,1240,1240,1241,1240,112
|
|
20240624,125200,503824424,1241,1239,1241,1239,10445
|
|
20240624,125100,490877845,1239,1239,1239,1239,0
|
|
20240624,125000,490877845,1239,1239,1239,1239,107
|
|
20240624,124900,490745272,1238,1239,1239,1238,138
|
|
20240624,124800,490574293,1239,1238,1239,1238,946
|
|
20240624,124700,489402998,1238,1238,1238,1238,200
|
|
20240624,124600,489155398,1238,1238,1238,1238,4000
|
|
20240624,124500,484203398,1237,1237,1237,1237,121
|
|
20240624,124400,484053721,1236,1237,1238,1236,4731
|
|
20240624,124300,478201602,1240,1240,1240,1240,120
|
|
20240624,124200,478052802,1245,1238,1245,1238,5001
|
|
20240624,124100,471861557,1245,1238,1245,1237,1365
|
|
20240624,124000,470171686,1245,1245,1245,1245,0
|
|
20240624,123900,470171686,1245,1244,1245,1244,3200
|
|
20240624,123800,466189041,1244,1244,1244,1244,122
|
|
20240624,123700,466037273,1243,1243,1243,1243,0
|
|
20240624,123600,466037273,1243,1244,1244,1243,1389
|
|
20240624,123500,464310629,1243,1243,1243,1243,0
|
|
20240624,123400,464310629,1243,1242,1243,1242,8794
|
|
20240624,123300,453382251,1242,1242,1242,1242,0
|
|
20240624,123200,453382251,1242,1242,1242,1242,0
|
|
20240624,123100,453382251,1242,1242,1242,1242,121
|
|
20240624,123000,453231969,1242,1242,1242,1242,0
|
|
20240624,122900,453231969,1242,1242,1242,1242,420
|
|
20240624,122800,452710329,1242,1242,1242,1242,2380
|
|
20240624,122700,449754369,1242,1239,1242,1239,539
|
|
20240624,122600,449086539,1239,1239,1239,1237,97
|
|
20240624,122500,448966465,1239,1239,1242,1238,586
|
|
20240624,122400,448240405,1239,1239,1242,1238,367
|
|
20240624,122300,447785379,1241,1241,1241,1241,0
|
|
20240624,122200,447785379,1241,1241,1241,1241,113
|
|
20240624,122100,447645146,1241,1241,1241,1241,0
|
|
20240624,122000,447645146,1241,1240,1241,1240,4123
|
|
20240624,121900,442529453,1240,1241,1241,1240,101
|
|
20240624,121800,442404212,1240,1240,1240,1240,0
|
|
20240624,121700,442404212,1240,1240,1240,1240,121
|
|
20240624,121600,442254172,1240,1240,1240,1240,0
|
|
20240624,121500,442254172,1240,1240,1240,1240,108
|
|
20240624,121400,442120252,1235,1235,1235,1235,127
|
|
20240624,121300,441963407,1240,1240,1240,1240,139
|
|
20240624,121200,441791047,1240,1240,1240,1240,0
|
|
20240624,121100,441791047,1240,1233,1240,1233,51
|
|
20240624,121000,441728157,1240,1240,1240,1240,121
|
|
20240624,120900,441578117,1240,1240,1240,1240,200
|
|
20240624,120800,441330117,1240,1240,1240,1240,108
|
|
20240624,120700,441196197,1239,1239,1239,1239,652
|
|
20240624,120600,440388369,1239,1239,1239,1239,138
|
|
20240624,120500,440217387,1239,1239,1239,1239,100
|
|
20240624,120400,440093487,1239,1239,1239,1239,10
|
|
20240624,120300,440081097,1239,1239,1239,1239,122
|
|
20240624,120200,439929939,1236,1236,1236,1236,757
|
|
20240624,120100,438994287,1236,1236,1236,1236,105
|
|
20240624,120000,438864507,1236,1236,1236,1236,0
|
|
20240624,115900,438864507,1236,1236,1236,1236,148
|
|
20240624,115800,438681579,1236,1236,1236,1236,1
|
|
20240624,115700,438680343,1236,1236,1236,1236,0
|
|
20240624,115600,438680343,1236,1236,1236,1236,123
|
|
20240624,115500,438528315,1236,1236,1236,1236,0
|
|
20240624,115400,438528315,1236,1232,1236,1232,320
|
|
20240624,115300,438133595,1232,1235,1235,1232,2199
|
|
20240624,115200,435423830,1235,1233,1235,1233,173
|
|
20240624,115100,435210235,1233,1233,1233,1233,205
|
|
20240624,115000,434957470,1239,1239,1239,1239,1
|
|
20240624,114900,434956231,1239,1231,1239,1231,223
|
|
20240624,114800,434680978,1241,1241,1241,1241,0
|
|
20240624,114700,434680978,1241,1241,1241,1241,108
|
|
20240624,114600,434546950,1240,1240,1240,1240,1209
|
|
20240624,114500,433047790,1240,1240,1240,1240,137
|
|
20240624,114400,432877910,1241,1241,1241,1241,0
|
|
20240624,114300,432877910,1241,1241,1241,1241,0
|
|
20240624,114200,432877910,1241,1241,1241,1241,122
|
|
20240624,114100,432726508,1241,1241,1241,1241,1
|
|
20240624,114000,432725267,1240,1241,1241,1240,165
|
|
20240624,113900,432520552,1241,1241,1241,1241,6303
|
|
20240624,113800,424698529,1241,1239,1241,1239,10960
|
|
20240624,113700,411108003,1239,1233,1239,1229,5600
|
|
20240624,113600,404188334,1233,1229,1233,1229,3028
|
|
20240624,113500,400466890,1229,1228,1229,1226,3666
|
|
20240624,113400,395969928,1228,1228,1228,1227,2200
|
|
20240624,113300,393269946,1228,1233,1233,1228,5105
|
|
20240624,113200,386998000,1233,1233,1233,1233,103
|
|
20240624,113100,386871001,1230,1233,1233,1230,346
|
|
20240624,113000,386444983,1235,1235,1235,1235,0
|
|
20240624,112900,386444983,1235,1235,1235,1235,46
|
|
20240624,112800,386388173,1235,1228,1235,1228,422
|
|
20240624,112700,385868924,1227,1227,1227,1227,0
|
|
20240624,112600,385868924,1227,1236,1236,1227,128
|
|
20240624,112500,385710788,1235,1235,1235,1235,2000
|
|
20240624,112400,383240788,1235,1235,1235,1235,0
|
|
20240624,112300,383240788,1235,1235,1235,1235,124
|
|
20240624,112200,383087648,1228,1228,1228,1228,0
|
|
20240624,112100,383087648,1228,1232,1232,1227,1335
|
|
20240624,112000,381447992,1235,1235,1235,1235,2
|
|
20240624,111900,381445522,1238,1238,1238,1238,0
|
|
20240624,111800,381445522,1238,1238,1238,1238,97
|
|
20240624,111700,381325436,1239,1239,1239,1239,141
|
|
20240624,111600,381150737,1240,1240,1240,1240,0
|
|
20240624,111500,381150737,1240,1240,1240,1240,1200
|
|
20240624,111400,379662737,1239,1239,1239,1239,5628
|
|
20240624,111300,372689645,1238,1237,1238,1237,8000
|
|
20240624,111200,362788132,1237,1236,1237,1236,3213
|
|
20240624,111100,358814151,1236,1236,1236,1236,600
|
|
20240624,111000,358072551,1236,1236,1236,1236,442
|
|
20240624,110900,357526239,1236,1236,1236,1236,0
|
|
20240624,110800,357526239,1236,1235,1236,1235,2700
|
|
20240624,110700,354189443,1236,1236,1236,1236,3121
|
|
20240624,110600,350331887,1236,1235,1236,1235,2200
|
|
20240624,110500,347612923,1235,1236,1236,1225,143
|
|
20240624,110400,347436419,1236,1236,1236,1236,3000
|
|
20240624,110300,343728419,1236,1232,1236,1232,4000
|
|
20240624,110200,338790272,1231,1227,1231,1225,7124
|
|
20240624,110100,330061750,1231,1231,1231,1231,0
|
|
20240624,110000,330061750,1231,1227,1232,1227,3127
|
|
20240624,105900,326224292,1233,1233,1233,1233,700
|
|
20240624,105800,325361192,1230,1230,1230,1230,177
|
|
20240624,105700,325143482,1230,1230,1230,1226,2105
|
|
20240624,105600,322554716,1230,1235,1235,1226,5147
|
|
20240624,105500,316225867,1231,1232,1232,1231,643
|
|
20240624,105400,315433809,1241,1241,1241,1241,1
|
|
20240624,105300,315432568,1232,1241,1241,1232,3121
|
|
20240624,105200,311586407,1241,1241,1241,1241,0
|
|
20240624,105100,311586407,1241,1233,1241,1232,3001
|
|
20240624,105000,307888740,1242,1242,1242,1242,118
|
|
20240624,104900,307742184,1242,1241,1242,1241,3140
|
|
20240624,104800,303842603,1241,1241,1241,1241,201
|
|
20240624,104700,303593162,1233,1236,1236,1233,530
|
|
20240624,104600,302938382,1236,1237,1244,1236,7523
|
|
20240624,104500,293638936,1244,1244,1244,1244,0
|
|
20240624,104400,293638936,1244,1237,1244,1237,405
|
|
20240624,104300,293137941,1244,1244,1244,1236,2993
|
|
20240624,104200,289414665,1236,1244,1244,1236,3003
|
|
20240624,104100,285678957,1244,1236,1244,1236,645
|
|
20240624,104000,284880673,1236,1244,1244,1236,440
|
|
20240624,103900,284336825,1236,1244,1244,1236,122
|
|
20240624,103800,284185065,1244,1244,1244,1244,1446
|
|
20240624,103700,282386241,1244,1243,1244,1243,711
|
|
20240624,103600,281502157,1245,1245,1245,1245,4610
|
|
20240624,103500,275762707,1245,1245,1245,1245,1000
|
|
20240624,103400,274517707,1245,1244,1245,1244,7130
|
|
20240624,103300,265641634,1243,1243,1243,1243,1200
|
|
20240624,103200,264150034,1240,1240,1240,1240,422
|
|
20240624,103100,263626754,1240,1239,1240,1239,1000
|
|
20240624,103000,262386794,1240,1231,1240,1225,614
|
|
20240624,102900,261633640,1240,1240,1240,1240,2097
|
|
20240624,102800,259033360,1240,1235,1240,1234,6232
|
|
20240624,102700,251336935,1237,1240,1240,1237,194
|
|
20240624,102600,251096555,1240,1245,1245,1237,301
|
|
20240624,102500,250723059,1245,1244,1245,1244,622
|
|
20240624,102400,249949163,1243,1244,1244,1243,359
|
|
20240624,102300,249502826,1244,1243,1244,1243,2900
|
|
20240624,102200,245895856,1244,1240,1244,1240,3208
|
|
20240624,102100,241905504,1244,1243,1244,1243,4000
|
|
20240624,102000,236929552,1243,1244,1244,1230,3641
|
|
20240624,101900,232414288,1244,1243,1244,1243,3300
|
|
20240624,101800,228309176,1243,1242,1243,1242,2922
|
|
20240624,101700,224677252,1243,1240,1243,1240,8000
|
|
20240624,101600,214733552,1243,1243,1243,1243,0
|
|
20240624,101500,214733552,1243,1241,1243,1241,7122
|
|
20240624,101400,205882937,1242,1242,1242,1242,1500
|
|
20240624,101300,204019937,1242,1230,1242,1230,123
|
|
20240624,101200,203867183,1242,1242,1243,1242,3201
|
|
20240624,101100,199888540,1242,1242,1242,1242,1423
|
|
20240624,101000,198121174,1242,1242,1242,1242,2300
|
|
20240624,100900,195264574,1242,1242,1243,1236,6847
|
|
20240624,100800,186762404,1242,1242,1242,1240,5400
|
|
20240624,100700,180056204,1241,1239,1241,1239,11300
|
|
20240624,100600,166038847,1239,1237,1239,1237,10786
|
|
20240624,100500,152681377,1237,1231,1237,1231,11403
|
|
20240624,100400,138591386,1231,1229,1231,1229,2724
|
|
20240624,100300,135242481,1229,1221,1229,1221,5000
|
|
20240624,100200,129113915,1221,1221,1221,1221,2
|
|
20240624,100100,129111473,1221,1221,1221,1221,128
|
|
20240624,100000,128955185,1221,1221,1221,1221,50
|
|
20240624,095900,128894135,1220,1219,1220,1218,250
|
|
20240624,095800,128589335,1221,1221,1221,1221,0
|
|
20240624,095700,128589335,1221,1221,1221,1221,121
|
|
20240624,095600,128441594,1214,1214,1214,1214,1202
|
|
20240624,095500,126982366,1214,1214,1214,1214,0
|
|
20240624,095400,126982366,1214,1220,1220,1214,4413
|
|
20240624,095300,121620805,1216,1216,1216,1216,2732
|
|
20240624,095200,118298693,1216,1222,1222,1216,149
|
|
20240624,095100,118116675,1222,1221,1222,1221,11
|
|
20240624,095000,118103243,1222,1223,1223,1222,131
|
|
20240624,094900,117943040,1223,1223,1223,1223,1
|
|
20240624,094800,117941817,1220,1220,1220,1220,95
|
|
20240624,094700,117825917,1220,1225,1225,1216,306
|
|
20240624,094600,117452422,1226,1227,1227,1220,1831
|
|
20240624,094500,115218364,1220,1227,1227,1220,202
|
|
20240624,094400,114970982,1220,1220,1220,1220,160
|
|
20240624,094300,114775782,1227,1227,1227,1227,0
|
|
20240624,094200,114775782,1227,1227,1227,1227,123
|
|
20240624,094100,114624861,1228,1228,1228,1228,0
|
|
20240624,094000,114624861,1228,1228,1228,1228,108
|
|
20240624,093900,114492237,1229,1229,1229,1229,0
|
|
20240624,093800,114492237,1229,1229,1229,1229,125
|
|
20240624,093700,114338612,1229,1217,1229,1215,5718
|
|
20240624,093600,107381012,1216,1225,1230,1215,4313
|
|
20240624,093500,102118640,1223,1222,1223,1222,37
|
|
20240624,093400,102073399,1223,1222,1223,1222,362
|
|
20240624,093300,101630863,1222,1220,1222,1220,499
|
|
20240624,093200,101021583,1215,1217,1220,1215,3685
|
|
20240624,093100,96542915,1217,1217,1217,1217,1053
|
|
20240624,093000,95261414,1217,1217,1217,1217,39
|
|
20240624,092900,95213951,1217,1217,1217,1217,21
|
|
20240624,092800,95188394,1217,1212,1217,1212,316
|
|
20240624,092700,94804603,1215,1215,1215,1215,34
|
|
20240624,092600,94763293,1216,1216,1216,1216,149
|
|
20240624,092500,94582109,1217,1212,1217,1212,480
|
|
20240624,092400,93999194,1212,1216,1216,1212,633
|
|
20240624,092300,93231466,1216,1212,1216,1211,1501
|
|
20240624,092200,91413749,1216,1216,1216,1216,8
|
|
20240624,092100,91404021,1211,1212,1219,1211,1162
|
|
20240624,092000,89994895,1220,1220,1220,1220,0
|
|
20240624,091900,89994895,1220,1220,1220,1220,107
|
|
20240624,091800,89864355,1211,1213,1213,1211,2737
|
|
20240624,091700,86548582,1220,1212,1220,1211,634
|
|
20240624,091600,85779514,1211,1213,1213,1211,3197
|
|
20240624,091500,81904960,1220,1214,1220,1212,1001
|
|
20240624,091400,80690997,1220,1216,1220,1213,1016
|
|
20240624,091300,79456682,1220,1220,1220,1220,34
|
|
20240624,091200,79415202,1216,1213,1216,1213,4414
|
|
20240624,091100,74056814,1213,1216,1216,1212,10016
|
|
20240624,091000,61903780,1216,1221,1222,1216,165
|
|
20240624,090900,61702460,1223,1223,1223,1223,1
|
|
20240624,090800,61701237,1224,1224,1224,1224,50
|
|
20240624,090700,61640037,1226,1222,1227,1213,17743
|
|
20240624,090600,40043535,1227,1228,1228,1225,5737
|
|
20240624,090500,33012537,1229,1232,1232,1229,2429
|
|
20240624,090400,30023690,1231,1231,1232,1231,343
|
|
20240624,090300,29601258,1231,1231,1231,1231,3003
|
|
20240624,090200,25904565,1231,1231,1231,1231,200
|
|
20240624,090100,25658365,1231,1241,1241,1230,10294
|
|
20240624,090000,12971496,1236,1250,1250,1236,10388
|