602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185900,175842498,1260,1260,1260,1260,3608
|
|
20240624,185800,175842498,1260,1260,1260,1260,0
|
|
20240624,185700,175842498,1260,1260,1260,1260,0
|
|
20240624,185600,175842498,1260,1260,1260,1260,0
|
|
20240624,185500,175842498,1260,1260,1260,1260,0
|
|
20240624,185400,175842498,1260,1260,1260,1260,0
|
|
20240624,185300,175842498,1260,1260,1260,1260,0
|
|
20240624,185200,175842498,1260,1260,1260,1260,0
|
|
20240624,185100,175842498,1260,1260,1260,1260,0
|
|
20240624,185000,175842498,1260,1260,1260,1260,0
|
|
20240624,184900,175842498,1260,1260,1260,1260,0
|
|
20240624,184800,175842498,1260,1260,1260,1260,0
|
|
20240624,184700,175842498,1260,1260,1260,1260,0
|
|
20240624,184600,175842498,1260,1260,1260,1260,0
|
|
20240624,184500,175842498,1260,1260,1260,1260,0
|
|
20240624,184400,175842498,1260,1260,1260,1260,0
|
|
20240624,184300,175842498,1260,1260,1260,1260,0
|
|
20240624,184200,175842498,1260,1260,1260,1260,0
|
|
20240624,184100,175842498,1260,1260,1260,1260,0
|
|
20240624,184000,175842498,1260,1260,1260,1260,0
|
|
20240624,183900,175842498,1260,1260,1260,1260,0
|
|
20240624,183800,175842498,1260,1260,1260,1260,0
|
|
20240624,183700,175842498,1260,1260,1260,1260,0
|
|
20240624,183600,175842498,1260,1260,1260,1260,0
|
|
20240624,183500,175842498,1260,1260,1260,1260,0
|
|
20240624,183400,175842498,1260,1260,1260,1260,0
|
|
20240624,183300,175842498,1260,1260,1260,1260,0
|
|
20240624,183200,175842498,1260,1260,1260,1260,0
|
|
20240624,183100,175842498,1260,1260,1260,1260,0
|
|
20240624,183000,175842498,1260,1260,1260,1260,0
|
|
20240624,182900,175842498,1260,1260,1260,1260,3608
|
|
20240624,182800,175842498,1260,1260,1260,1260,0
|
|
20240624,182700,175842498,1260,1260,1260,1260,0
|
|
20240624,182600,175842498,1260,1260,1260,1260,0
|
|
20240624,182500,175842498,1260,1260,1260,1260,0
|
|
20240624,182400,175842498,1260,1260,1260,1260,0
|
|
20240624,182300,175842498,1260,1260,1260,1260,0
|
|
20240624,182200,175842498,1260,1260,1260,1260,0
|
|
20240624,182100,175842498,1260,1260,1260,1260,0
|
|
20240624,182000,175842498,1260,1260,1260,1260,0
|
|
20240624,181900,175842498,1260,1260,1260,1260,0
|
|
20240624,181800,175842498,1260,1260,1260,1260,0
|
|
20240624,181700,175842498,1260,1260,1260,1260,0
|
|
20240624,181600,175842498,1260,1260,1260,1260,0
|
|
20240624,181500,175842498,1260,1260,1260,1260,0
|
|
20240624,181400,175842498,1260,1260,1260,1260,0
|
|
20240624,181300,175842498,1260,1260,1260,1260,0
|
|
20240624,181200,175842498,1260,1260,1260,1260,0
|
|
20240624,181100,175842498,1260,1260,1260,1260,0
|
|
20240624,181000,175842498,1260,1260,1260,1260,0
|
|
20240624,180900,175842498,1260,1260,1260,1260,0
|
|
20240624,180800,175842498,1260,1260,1260,1260,0
|
|
20240624,180700,175842498,1260,1260,1260,1260,0
|
|
20240624,180600,175842498,1260,1260,1260,1260,0
|
|
20240624,180500,175842498,1260,1260,1260,1260,0
|
|
20240624,180400,175842498,1260,1260,1260,1260,0
|
|
20240624,180300,175842498,1260,1260,1260,1260,0
|
|
20240624,180200,175842498,1260,1260,1260,1260,0
|
|
20240624,180100,175842498,1260,1260,1260,1260,0
|
|
20240624,180000,175842498,1260,1260,1260,1260,0
|
|
20240624,175900,175842498,1260,1260,1260,1260,3608
|
|
20240624,175800,175842498,1260,1260,1260,1260,0
|
|
20240624,175700,175842498,1260,1260,1260,1260,0
|
|
20240624,175600,175842498,1260,1260,1260,1260,0
|
|
20240624,175500,175842498,1260,1260,1260,1260,0
|
|
20240624,175400,175842498,1260,1260,1260,1260,0
|
|
20240624,175300,175842498,1260,1260,1260,1260,0
|
|
20240624,175200,175842498,1260,1260,1260,1260,0
|
|
20240624,175100,175842498,1260,1260,1260,1260,0
|
|
20240624,175000,175842498,1260,1260,1260,1260,0
|
|
20240624,174900,175842498,1260,1260,1260,1260,0
|
|
20240624,174800,175842498,1260,1260,1260,1260,0
|
|
20240624,174700,175842498,1260,1260,1260,1260,0
|
|
20240624,174600,175842498,1260,1260,1260,1260,0
|
|
20240624,174500,175842498,1260,1260,1260,1260,0
|
|
20240624,174400,175842498,1260,1260,1260,1260,0
|
|
20240624,174300,175842498,1260,1260,1260,1260,0
|
|
20240624,174200,175842498,1260,1260,1260,1260,0
|
|
20240624,174100,175842498,1260,1260,1260,1260,0
|
|
20240624,174000,175842498,1260,1260,1260,1260,0
|
|
20240624,173900,175842498,1260,1260,1260,1260,0
|
|
20240624,173800,175842498,1260,1260,1260,1260,0
|
|
20240624,173700,175842498,1260,1260,1260,1260,0
|
|
20240624,173600,175842498,1260,1260,1260,1260,0
|
|
20240624,173500,175842498,1260,1260,1260,1260,0
|
|
20240624,173400,175842498,1260,1260,1260,1260,0
|
|
20240624,173300,175842498,1260,1260,1260,1260,0
|
|
20240624,173200,175842498,1260,1260,1260,1260,0
|
|
20240624,173100,175842498,1260,1260,1260,1260,0
|
|
20240624,173000,175842498,1260,1260,1260,1260,0
|
|
20240624,172900,175842498,1260,1260,1260,1260,3608
|
|
20240624,172800,175842498,1260,1260,1260,1260,0
|
|
20240624,172700,175842498,1260,1260,1260,1260,0
|
|
20240624,172600,175842498,1260,1260,1260,1260,0
|
|
20240624,172500,175842498,1260,1260,1260,1260,0
|
|
20240624,172400,175842498,1260,1260,1260,1260,0
|
|
20240624,172300,175842498,1260,1260,1260,1260,0
|
|
20240624,172200,175842498,1260,1260,1260,1260,0
|
|
20240624,172100,175842498,1260,1260,1260,1260,0
|
|
20240624,172000,175842498,1260,1260,1260,1260,0
|
|
20240624,171900,175842498,1260,1260,1260,1260,0
|
|
20240624,171800,175842498,1260,1260,1260,1260,0
|
|
20240624,171700,175842498,1260,1260,1260,1260,0
|
|
20240624,171600,175842498,1260,1260,1260,1260,0
|
|
20240624,171500,175842498,1260,1260,1260,1260,0
|
|
20240624,171400,175842498,1260,1260,1260,1260,0
|
|
20240624,171300,175842498,1260,1260,1260,1260,0
|
|
20240624,171200,175842498,1260,1260,1260,1260,0
|
|
20240624,171100,175842498,1260,1260,1260,1260,0
|
|
20240624,171000,175842498,1260,1260,1260,1260,0
|
|
20240624,170900,175842498,1260,1260,1260,1260,0
|
|
20240624,170800,175842498,1260,1260,1260,1260,0
|
|
20240624,170700,175842498,1260,1260,1260,1260,0
|
|
20240624,170600,175842498,1260,1260,1260,1260,0
|
|
20240624,170500,175842498,1260,1260,1260,1260,0
|
|
20240624,170400,175842498,1260,1260,1260,1260,0
|
|
20240624,170300,175842498,1260,1260,1260,1260,0
|
|
20240624,170200,175842498,1260,1260,1260,1260,0
|
|
20240624,170100,175842498,1260,1260,1260,1260,0
|
|
20240624,170000,175842498,1260,1260,1260,1260,0
|
|
20240624,165900,175842498,1260,1260,1260,1260,3608
|
|
20240624,165800,175842498,1260,1260,1260,1260,0
|
|
20240624,165700,175842498,1260,1260,1260,1260,0
|
|
20240624,165600,175842498,1260,1260,1260,1260,0
|
|
20240624,165500,175842498,1260,1260,1260,1260,0
|
|
20240624,165400,175842498,1260,1260,1260,1260,0
|
|
20240624,165300,175842498,1260,1260,1260,1260,0
|
|
20240624,165200,175842498,1260,1260,1260,1260,0
|
|
20240624,165100,175842498,1260,1260,1260,1260,0
|
|
20240624,165000,175842498,1260,1260,1260,1260,0
|
|
20240624,164900,175842498,1260,1260,1260,1260,0
|
|
20240624,164800,175842498,1260,1260,1260,1260,0
|
|
20240624,164700,175842498,1260,1260,1260,1260,0
|
|
20240624,164600,175842498,1260,1260,1260,1260,0
|
|
20240624,164500,175842498,1260,1260,1260,1260,0
|
|
20240624,164400,175842498,1260,1260,1260,1260,0
|
|
20240624,164300,175842498,1260,1260,1260,1260,0
|
|
20240624,164200,175842498,1260,1260,1260,1260,0
|
|
20240624,164100,175842498,1260,1260,1260,1260,0
|
|
20240624,164000,175842498,1260,1260,1260,1260,0
|
|
20240624,163900,175842498,1260,1260,1260,1260,0
|
|
20240624,163800,175842498,1260,1260,1260,1260,0
|
|
20240624,163700,175842498,1260,1260,1260,1260,0
|
|
20240624,163600,175842498,1260,1260,1260,1260,0
|
|
20240624,163500,175842498,1260,1260,1260,1260,0
|
|
20240624,163400,175842498,1260,1260,1260,1260,0
|
|
20240624,163300,175842498,1260,1260,1260,1260,0
|
|
20240624,163200,175842498,1260,1260,1260,1260,0
|
|
20240624,163100,175842498,1260,1260,1260,1260,0
|
|
20240624,163000,175842498,1260,1260,1260,1260,0
|
|
20240624,162900,175842498,1260,1260,1260,1260,3608
|
|
20240624,162800,175842498,1260,1260,1260,1260,0
|
|
20240624,162700,175842498,1260,1260,1260,1260,0
|
|
20240624,162600,175842498,1260,1260,1260,1260,0
|
|
20240624,162500,175842498,1260,1260,1260,1260,0
|
|
20240624,162400,175842498,1260,1260,1260,1260,0
|
|
20240624,162300,175842498,1260,1260,1260,1260,0
|
|
20240624,162200,175842498,1260,1260,1260,1260,0
|
|
20240624,162100,175842498,1260,1260,1260,1260,0
|
|
20240624,162000,175842498,1260,1260,1260,1260,0
|
|
20240624,161900,175842498,1260,1260,1260,1260,0
|
|
20240624,161800,175842498,1260,1260,1260,1260,0
|
|
20240624,161700,175842498,1260,1260,1260,1260,0
|
|
20240624,161600,175842498,1260,1260,1260,1260,0
|
|
20240624,161500,175842498,1260,1260,1260,1260,0
|
|
20240624,161400,175842498,1260,1260,1260,1260,0
|
|
20240624,161300,175842498,1260,1260,1260,1260,0
|
|
20240624,161200,175842498,1260,1260,1260,1260,0
|
|
20240624,161100,175842498,1260,1260,1260,1260,0
|
|
20240624,161000,175842498,1260,1260,1260,1260,0
|
|
20240624,160900,175842498,1260,1260,1260,1260,0
|
|
20240624,160800,175842498,1260,1260,1260,1260,0
|
|
20240624,160700,175842498,1260,1260,1260,1260,0
|
|
20240624,160600,175842498,1260,1260,1260,1260,0
|
|
20240624,160500,175842498,1260,1260,1260,1260,0
|
|
20240624,160400,175842498,1260,1260,1260,1260,0
|
|
20240624,160300,175842498,1260,1260,1260,1260,0
|
|
20240624,160200,175842498,1260,1260,1260,1260,0
|
|
20240624,160100,175842498,1260,1260,1260,1260,0
|
|
20240624,160000,175842498,1260,1260,1260,1260,0
|
|
20240624,155900,175842498,1260,1260,1260,1260,3608
|
|
20240624,155800,175842498,1260,1260,1260,1260,0
|
|
20240624,155700,175842498,1260,1260,1260,1260,0
|
|
20240624,155600,175842498,1260,1260,1260,1260,0
|
|
20240624,155500,175842498,1260,1260,1260,1260,0
|
|
20240624,155400,175842498,1260,1260,1260,1260,0
|
|
20240624,155300,175842498,1260,1260,1260,1260,0
|
|
20240624,155200,175842498,1260,1260,1260,1260,0
|
|
20240624,155100,175842498,1260,1260,1260,1260,0
|
|
20240624,155000,175842498,1260,1260,1260,1260,0
|
|
20240624,154900,175842498,1260,1260,1260,1260,0
|
|
20240624,154800,175842498,1260,1260,1260,1260,0
|
|
20240624,154700,175842498,1260,1260,1260,1260,0
|
|
20240624,154600,175842498,1260,1260,1260,1260,0
|
|
20240624,154500,175842498,1260,1260,1260,1260,0
|
|
20240624,154400,175842498,1260,1260,1260,1260,0
|
|
20240624,154300,175842498,1260,1260,1260,1260,0
|
|
20240624,154200,175842498,1260,1260,1260,1260,0
|
|
20240624,154100,175842498,1260,1260,1260,1260,0
|
|
20240624,154000,175842498,1260,1260,1260,1260,0
|
|
20240624,153900,175842498,1260,1260,1260,1260,0
|
|
20240624,153800,175842498,1260,1260,1260,1260,0
|
|
20240624,153700,175842498,1260,1260,1260,1260,0
|
|
20240624,153600,175842498,1260,1260,1260,1260,0
|
|
20240624,153500,175842498,1260,1260,1260,1260,0
|
|
20240624,153400,175842498,1260,1260,1260,1260,0
|
|
20240624,153300,175842498,1260,1260,1260,1260,0
|
|
20240624,153200,175842498,1260,1260,1260,1260,0
|
|
20240624,153100,175842498,1260,1260,1260,1260,0
|
|
20240624,153000,175842498,1260,1260,1260,1260,3608
|
|
20240624,152900,171296418,1265,1265,1265,1265,0
|
|
20240624,152800,171296418,1265,1265,1265,1265,0
|
|
20240624,152700,171296418,1265,1265,1265,1265,0
|
|
20240624,152600,171296418,1265,1265,1265,1265,0
|
|
20240624,152500,171296418,1265,1265,1265,1265,0
|
|
20240624,152400,171296418,1265,1265,1265,1265,0
|
|
20240624,152300,171296418,1265,1265,1265,1265,0
|
|
20240624,152200,171296418,1265,1265,1265,1265,0
|
|
20240624,152100,171296418,1265,1265,1265,1265,0
|
|
20240624,152000,171296418,1265,1265,1265,1265,0
|
|
20240624,151900,171296418,1265,1265,1265,1265,5
|
|
20240624,151800,171290093,1264,1265,1265,1264,210
|
|
20240624,151700,171024445,1266,1266,1266,1266,10
|
|
20240624,151600,171011785,1265,1265,1265,1265,1160
|
|
20240624,151500,169544385,1265,1265,1265,1265,0
|
|
20240624,151400,169544385,1265,1265,1265,1265,50
|
|
20240624,151300,169481135,1268,1268,1268,1268,3
|
|
20240624,151200,169477331,1265,1265,1265,1265,1
|
|
20240624,151100,169476066,1269,1268,1269,1268,237
|
|
20240624,151000,169175486,1268,1268,1268,1268,380
|
|
20240624,150900,168693646,1268,1268,1268,1268,0
|
|
20240624,150800,168693646,1268,1268,1268,1268,42
|
|
20240624,150700,168640390,1268,1268,1269,1268,61
|
|
20240624,150600,168563041,1268,1268,1268,1268,1
|
|
20240624,150500,168561773,1269,1269,1269,1269,0
|
|
20240624,150400,168561773,1269,1269,1269,1269,0
|
|
20240624,150300,168561773,1269,1268,1269,1268,170
|
|
20240624,150200,168346210,1261,1261,1261,1261,100
|
|
20240624,150100,168220110,1261,1261,1261,1261,4009
|
|
20240624,150000,163164761,1261,1265,1265,1261,2700
|
|
20240624,145900,159754579,1270,1270,1270,1270,30
|
|
20240624,145800,159716479,1265,1265,1265,1265,200
|
|
20240624,145700,159463479,1265,1265,1265,1265,100
|
|
20240624,145600,159336979,1272,1272,1272,1272,0
|
|
20240624,145500,159336979,1272,1272,1272,1272,0
|
|
20240624,145400,159336979,1272,1272,1272,1272,0
|
|
20240624,145300,159336979,1272,1272,1272,1272,0
|
|
20240624,145200,159336979,1272,1272,1272,1272,500
|
|
20240624,145100,158700979,1273,1273,1273,1273,0
|
|
20240624,145000,158700979,1273,1273,1273,1273,0
|
|
20240624,144900,158700979,1273,1273,1273,1273,2
|
|
20240624,144800,158698433,1270,1270,1270,1270,0
|
|
20240624,144700,158698433,1270,1270,1270,1270,0
|
|
20240624,144600,158698433,1270,1270,1270,1270,0
|
|
20240624,144500,158698433,1270,1270,1270,1270,5
|
|
20240624,144400,158692083,1273,1273,1273,1273,0
|
|
20240624,144300,158692083,1273,1273,1273,1273,2
|
|
20240624,144200,158689537,1273,1264,1273,1264,268
|
|
20240624,144100,158350365,1264,1264,1264,1264,100
|
|
20240624,144000,158223965,1264,1264,1264,1264,100
|
|
20240624,143900,158097565,1264,1264,1264,1264,0
|
|
20240624,143800,158097565,1264,1272,1272,1264,300
|
|
20240624,143700,157718135,1271,1270,1271,1270,910
|
|
20240624,143600,156561533,1270,1269,1270,1269,50
|
|
20240624,143500,156498053,1267,1267,1267,1267,180
|
|
20240624,143400,156269993,1267,1267,1267,1267,169
|
|
20240624,143300,156055870,1267,1267,1267,1267,0
|
|
20240624,143200,156055870,1267,1266,1267,1266,150
|
|
20240624,143100,155865955,1266,1266,1266,1266,200
|
|
20240624,143000,155612755,1266,1266,1266,1266,0
|
|
20240624,142900,155612755,1266,1266,1266,1266,0
|
|
20240624,142800,155612755,1266,1266,1266,1266,0
|
|
20240624,142700,155612755,1266,1266,1266,1266,0
|
|
20240624,142600,155612755,1266,1266,1266,1266,1
|
|
20240624,142500,155611489,1266,1266,1266,1266,9
|
|
20240624,142400,155600095,1266,1266,1266,1266,0
|
|
20240624,142300,155600095,1266,1266,1266,1266,1
|
|
20240624,142200,155598829,1263,1263,1263,1263,0
|
|
20240624,142100,155598829,1263,1263,1263,1263,5850
|
|
20240624,142000,148210279,1262,1263,1263,1262,155
|
|
20240624,141900,148014605,1262,1262,1262,1262,0
|
|
20240624,141800,148014605,1262,1262,1262,1262,0
|
|
20240624,141700,148014605,1262,1262,1262,1262,0
|
|
20240624,141600,148014605,1262,1262,1262,1262,0
|
|
20240624,141500,148014605,1262,1262,1262,1262,1036
|
|
20240624,141400,146707173,1263,1263,1263,1263,1332
|
|
20240624,141300,145024857,1263,1263,1263,1263,0
|
|
20240624,141200,145024857,1263,1263,1263,1263,0
|
|
20240624,141100,145024857,1263,1263,1263,1263,0
|
|
20240624,141000,145024857,1263,1263,1263,1263,0
|
|
20240624,140900,145024857,1263,1263,1263,1263,0
|
|
20240624,140800,145024857,1263,1263,1263,1263,0
|
|
20240624,140700,145024857,1263,1263,1263,1263,563
|
|
20240624,140600,144313788,1263,1263,1263,1263,0
|
|
20240624,140500,144313788,1263,1263,1263,1263,0
|
|
20240624,140400,144313788,1263,1263,1263,1263,66
|
|
20240624,140300,144230430,1263,1263,1263,1263,200
|
|
20240624,140200,143977830,1263,1263,1263,1263,1459
|
|
20240624,140100,142135113,1264,1264,1264,1264,1000
|
|
20240624,140000,140871113,1264,1264,1264,1264,41
|
|
20240624,135900,140819289,1263,1263,1263,1263,194
|
|
20240624,135800,140574267,1263,1265,1265,1263,1766
|
|
20240624,135700,138342257,1269,1269,1269,1269,6
|
|
20240624,135600,138334643,1264,1266,1266,1264,2104
|
|
20240624,135500,135674042,1269,1269,1269,1269,0
|
|
20240624,135400,135674042,1269,1269,1269,1269,0
|
|
20240624,135300,135674042,1269,1269,1269,1269,0
|
|
20240624,135200,135674042,1269,1269,1269,1269,0
|
|
20240624,135100,135674042,1269,1269,1269,1269,0
|
|
20240624,135000,135674042,1269,1269,1269,1269,10
|
|
20240624,134900,135661352,1269,1269,1269,1269,12
|
|
20240624,134800,135646124,1264,1264,1264,1264,0
|
|
20240624,134700,135646124,1264,1264,1264,1264,35
|
|
20240624,134600,135601884,1272,1272,1272,1272,0
|
|
20240624,134500,135601884,1272,1272,1272,1272,0
|
|
20240624,134400,135601884,1272,1272,1272,1272,0
|
|
20240624,134300,135601884,1272,1272,1272,1272,0
|
|
20240624,134200,135601884,1272,1265,1272,1264,1508
|
|
20240624,134100,133694620,1265,1265,1265,1265,0
|
|
20240624,134000,133694620,1265,1265,1265,1265,0
|
|
20240624,133900,133694620,1265,1265,1265,1265,0
|
|
20240624,133800,133694620,1265,1266,1266,1265,1298
|
|
20240624,133700,132052527,1265,1265,1265,1265,0
|
|
20240624,133600,132052527,1265,1265,1265,1265,0
|
|
20240624,133500,132052527,1265,1265,1265,1265,0
|
|
20240624,133400,132052527,1265,1265,1265,1265,0
|
|
20240624,133300,132052527,1265,1266,1266,1265,654
|
|
20240624,133200,131225117,1265,1265,1265,1265,0
|
|
20240624,133100,131225117,1265,1267,1267,1265,1637
|
|
20240624,133000,129153692,1273,1273,1273,1273,0
|
|
20240624,132900,129153692,1273,1273,1273,1273,2
|
|
20240624,132800,129151146,1273,1267,1273,1267,800
|
|
20240624,132700,128136999,1274,1274,1274,1274,5
|
|
20240624,132600,128130629,1274,1274,1274,1274,0
|
|
20240624,132500,128130629,1274,1269,1274,1265,2884
|
|
20240624,132400,124476835,1274,1274,1274,1274,0
|
|
20240624,132300,124476835,1274,1274,1274,1274,0
|
|
20240624,132200,124476835,1274,1274,1274,1274,0
|
|
20240624,132100,124476835,1274,1274,1274,1274,100
|
|
20240624,132000,124349435,1274,1274,1274,1274,251
|
|
20240624,131900,124029661,1274,1274,1274,1274,50
|
|
20240624,131800,123965961,1274,1274,1274,1274,80
|
|
20240624,131700,123864041,1274,1274,1274,1274,34
|
|
20240624,131600,123820725,1274,1274,1274,1274,0
|
|
20240624,131500,123820725,1274,1268,1274,1268,294
|
|
20240624,131400,123447218,1269,1270,1270,1269,1031
|
|
20240624,131300,122138630,1272,1272,1272,1272,200
|
|
20240624,131200,121884230,1270,1270,1270,1270,0
|
|
20240624,131100,121884230,1270,1271,1271,1270,500
|
|
20240624,131000,121249180,1273,1272,1273,1272,140
|
|
20240624,130900,121071090,1274,1274,1274,1274,0
|
|
20240624,130800,121071090,1274,1274,1274,1274,50
|
|
20240624,130700,121007390,1274,1274,1274,1274,0
|
|
20240624,130600,121007390,1274,1274,1274,1274,50
|
|
20240624,130500,120943690,1274,1274,1274,1274,100
|
|
20240624,130400,120816290,1274,1274,1274,1274,50
|
|
20240624,130300,120752590,1274,1274,1274,1274,0
|
|
20240624,130200,120752590,1274,1274,1274,1274,0
|
|
20240624,130100,120752590,1274,1274,1274,1274,100
|
|
20240624,130000,120625190,1270,1270,1270,1270,300
|
|
20240624,125900,120244190,1269,1270,1270,1269,500
|
|
20240624,125800,119609660,1269,1269,1269,1269,800
|
|
20240624,125700,118594460,1268,1268,1268,1268,500
|
|
20240624,125600,117960460,1269,1269,1269,1269,0
|
|
20240624,125500,117960460,1269,1273,1273,1269,5000
|
|
20240624,125400,111613040,1275,1275,1275,1275,0
|
|
20240624,125300,111613040,1275,1275,1275,1275,4
|
|
20240624,125200,111607940,1275,1275,1275,1275,0
|
|
20240624,125100,111607940,1275,1275,1275,1275,0
|
|
20240624,125000,111607940,1275,1275,1275,1275,0
|
|
20240624,124900,111607940,1275,1275,1275,1275,2
|
|
20240624,124800,111605390,1275,1275,1275,1275,100
|
|
20240624,124700,111477890,1275,1275,1275,1275,0
|
|
20240624,124600,111477890,1275,1275,1275,1275,1
|
|
20240624,124500,111476615,1275,1275,1275,1275,0
|
|
20240624,124400,111476615,1275,1275,1275,1275,1
|
|
20240624,124300,111475340,1270,1270,1270,1270,93
|
|
20240624,124200,111357230,1270,1270,1270,1270,0
|
|
20240624,124100,111357230,1270,1270,1270,1270,0
|
|
20240624,124000,111357230,1270,1270,1270,1270,0
|
|
20240624,123900,111357230,1270,1270,1271,1270,70
|
|
20240624,123800,111268329,1276,1276,1276,1276,4
|
|
20240624,123700,111263225,1277,1277,1277,1277,0
|
|
20240624,123600,111263225,1277,1277,1277,1277,0
|
|
20240624,123500,111263225,1277,1277,1277,1277,0
|
|
20240624,123400,111263225,1277,1277,1277,1277,6
|
|
20240624,123300,111255563,1278,1278,1278,1278,0
|
|
20240624,123200,111255563,1278,1278,1278,1278,0
|
|
20240624,123100,111255563,1278,1278,1279,1278,124
|
|
20240624,123000,111097088,1278,1278,1278,1278,0
|
|
20240624,122900,111097088,1278,1278,1278,1278,1
|
|
20240624,122800,111095810,1268,1268,1268,1268,1
|
|
20240624,122700,111094542,1268,1268,1268,1268,2
|
|
20240624,122600,111092006,1268,1268,1268,1268,24
|
|
20240624,122500,111061574,1278,1278,1278,1278,0
|
|
20240624,122400,111061574,1278,1278,1278,1278,0
|
|
20240624,122300,111061574,1278,1269,1278,1269,101
|
|
20240624,122200,110932505,1269,1270,1270,1269,500
|
|
20240624,122100,110297919,1269,1269,1269,1269,0
|
|
20240624,122000,110297919,1269,1269,1269,1269,0
|
|
20240624,121900,110297919,1269,1270,1270,1269,50
|
|
20240624,121800,110234452,1269,1278,1278,1269,459
|
|
20240624,121700,109651780,1270,1272,1272,1270,200
|
|
20240624,121600,109397747,1270,1271,1271,1270,3000
|
|
20240624,121500,105587485,1270,1270,1270,1270,0
|
|
20240624,121400,105587485,1270,1270,1270,1270,0
|
|
20240624,121300,105587485,1270,1270,1270,1270,0
|
|
20240624,121200,105587485,1270,1270,1270,1270,95
|
|
20240624,121100,105466835,1270,1270,1270,1270,0
|
|
20240624,121000,105466835,1270,1272,1272,1269,4306
|
|
20240624,120900,99998197,1282,1282,1282,1282,0
|
|
20240624,120800,99998197,1282,1282,1282,1282,87
|
|
20240624,120700,99886663,1282,1282,1282,1282,8
|
|
20240624,120600,99876407,1282,1282,1282,1282,10
|
|
20240624,120500,99863587,1282,1282,1282,1282,1
|
|
20240624,120400,99862305,1276,1276,1276,1276,416
|
|
20240624,120300,99331489,1272,1272,1272,1271,642
|
|
20240624,120200,98515197,1271,1271,1271,1271,0
|
|
20240624,120100,98515197,1271,1271,1271,1271,0
|
|
20240624,120000,98515197,1271,1271,1271,1271,1
|
|
20240624,115900,98513926,1270,1270,1270,1270,0
|
|
20240624,115800,98513926,1270,1270,1270,1270,0
|
|
20240624,115700,98513926,1270,1279,1284,1270,6663
|
|
20240624,115600,90032545,1280,1280,1280,1280,0
|
|
20240624,115500,90032545,1280,1280,1280,1280,0
|
|
20240624,115400,90032545,1280,1280,1280,1280,0
|
|
20240624,115300,90032545,1280,1280,1280,1280,0
|
|
20240624,115200,90032545,1280,1285,1285,1278,15948
|
|
20240624,115100,69633250,1285,1285,1285,1285,0
|
|
20240624,115000,69633250,1285,1286,1286,1285,200
|
|
20240624,114900,69376242,1285,1285,1285,1285,0
|
|
20240624,114800,69376242,1285,1285,1285,1285,0
|
|
20240624,114700,69376242,1285,1292,1292,1285,34
|
|
20240624,114600,69332335,1285,1285,1285,1285,0
|
|
20240624,114500,69332335,1285,1287,1287,1285,68
|
|
20240624,114400,69244930,1292,1292,1292,1292,0
|
|
20240624,114300,69244930,1292,1292,1292,1292,500
|
|
20240624,114200,68598930,1292,1292,1292,1292,0
|
|
20240624,114100,68598930,1292,1292,1292,1292,3
|
|
20240624,114000,68595054,1292,1292,1292,1292,165
|
|
20240624,113900,68381874,1292,1292,1292,1292,1
|
|
20240624,113800,68380582,1294,1294,1294,1294,0
|
|
20240624,113700,68380582,1294,1294,1294,1294,0
|
|
20240624,113600,68380582,1294,1294,1294,1294,0
|
|
20240624,113500,68380582,1294,1294,1294,1294,74
|
|
20240624,113400,68284826,1294,1294,1294,1294,57
|
|
20240624,113300,68211068,1294,1294,1294,1294,9
|
|
20240624,113200,68199422,1294,1294,1294,1294,10
|
|
20240624,113100,68186482,1294,1294,1294,1294,0
|
|
20240624,113000,68186482,1294,1294,1294,1294,0
|
|
20240624,112900,68186482,1294,1294,1294,1294,0
|
|
20240624,112800,68186482,1294,1294,1294,1294,0
|
|
20240624,112700,68186482,1294,1294,1294,1294,5
|
|
20240624,112600,68180012,1294,1294,1294,1294,1
|
|
20240624,112500,68178718,1295,1290,1295,1290,250
|
|
20240624,112400,67856148,1290,1290,1290,1290,0
|
|
20240624,112300,67856148,1290,1290,1290,1290,0
|
|
20240624,112200,67856148,1290,1290,1290,1290,0
|
|
20240624,112100,67856148,1290,1290,1290,1290,0
|
|
20240624,112000,67856148,1290,1290,1290,1290,0
|
|
20240624,111900,67856148,1290,1284,1290,1284,500
|
|
20240624,111800,67213607,1280,1280,1280,1280,1285
|
|
20240624,111700,65568807,1280,1280,1280,1280,26
|
|
20240624,111600,65535527,1280,1280,1280,1280,0
|
|
20240624,111500,65535527,1280,1278,1280,1278,800
|
|
20240624,111400,64512927,1278,1281,1281,1278,3803
|
|
20240624,111300,59650000,1285,1285,1285,1285,0
|
|
20240624,111200,59650000,1285,1285,1285,1285,0
|
|
20240624,111100,59650000,1285,1285,1285,1285,16
|
|
20240624,111000,59629440,1285,1283,1285,1279,2124
|
|
20240624,110900,56908877,1283,1283,1283,1283,0
|
|
20240624,110800,56908877,1283,1284,1284,1283,578
|
|
20240624,110700,56167029,1284,1286,1286,1284,883
|
|
20240624,110600,55032844,1287,1287,1287,1287,0
|
|
20240624,110500,55032844,1287,1287,1287,1287,0
|
|
20240624,110400,55032844,1287,1288,1288,1287,423
|
|
20240624,110300,54488031,1288,1288,1288,1288,0
|
|
20240624,110200,54488031,1288,1285,1288,1285,2035
|
|
20240624,110100,51871754,1285,1285,1286,1285,761
|
|
20240624,110000,50893800,1285,1287,1287,1285,689
|
|
20240624,105900,50008135,1287,1287,1287,1287,0
|
|
20240624,105800,50008135,1287,1287,1287,1287,8
|
|
20240624,105700,49997839,1287,1288,1288,1287,1785
|
|
20240624,105600,47699873,1289,1290,1290,1289,1110
|
|
20240624,105500,46268784,1291,1291,1291,1291,137
|
|
20240624,105400,46091917,1292,1292,1292,1292,0
|
|
20240624,105300,46091917,1292,1293,1293,1292,273
|
|
20240624,105200,45739043,1293,1293,1293,1293,0
|
|
20240624,105100,45739043,1293,1293,1293,1293,43
|
|
20240624,105000,45683444,1293,1293,1293,1293,107
|
|
20240624,104900,45545093,1293,1295,1295,1293,1852
|
|
20240624,104800,43150101,1295,1295,1295,1295,0
|
|
20240624,104700,43150101,1295,1297,1297,1295,925
|
|
20240624,104600,41951314,1297,1297,1297,1297,0
|
|
20240624,104500,41951314,1297,1297,1297,1297,2
|
|
20240624,104400,41948720,1298,1298,1298,1298,200
|
|
20240624,104300,41689120,1299,1298,1299,1298,1360
|
|
20240624,104200,39923526,1301,1299,1301,1299,58
|
|
20240624,104100,39848146,1299,1299,1299,1299,361
|
|
20240624,104000,39379207,1299,1299,1299,1299,100
|
|
20240624,103900,39249307,1299,1299,1299,1299,0
|
|
20240624,103800,39249307,1299,1301,1301,1299,1010
|
|
20240624,103700,37937297,1301,1301,1301,1301,0
|
|
20240624,103600,37937297,1301,1301,1301,1301,0
|
|
20240624,103500,37937297,1301,1301,1301,1301,0
|
|
20240624,103400,37937297,1301,1301,1301,1301,100
|
|
20240624,103300,37807197,1298,1298,1298,1298,0
|
|
20240624,103200,37807197,1298,1303,1303,1298,1081
|
|
20240624,103100,36403120,1304,1303,1304,1303,105
|
|
20240624,103000,36266300,1300,1300,1300,1300,329
|
|
20240624,102900,35838600,1300,1300,1300,1300,0
|
|
20240624,102800,35838600,1300,1300,1300,1300,3
|
|
20240624,102700,35834700,1299,1299,1299,1299,406
|
|
20240624,102600,35307306,1299,1300,1300,1299,5789
|
|
20240624,102500,27782836,1301,1301,1301,1301,757
|
|
20240624,102400,26797979,1301,1301,1301,1301,2486
|
|
20240624,102300,23563693,1301,1302,1302,1301,2000
|
|
20240624,102200,20960074,1302,1306,1306,1302,2000
|
|
20240624,102100,18352625,1315,1315,1315,1315,0
|
|
20240624,102000,18352625,1315,1315,1315,1315,980
|
|
20240624,101900,17063925,1315,1315,1315,1315,0
|
|
20240624,101800,17063925,1315,1315,1315,1315,2
|
|
20240624,101700,17061295,1315,1315,1315,1315,1
|
|
20240624,101600,17059980,1307,1307,1307,1307,0
|
|
20240624,101500,17059980,1307,1307,1307,1307,0
|
|
20240624,101400,17059980,1307,1307,1307,1307,0
|
|
20240624,101300,17059980,1307,1306,1307,1306,500
|
|
20240624,101200,16406626,1306,1306,1306,1306,100
|
|
20240624,101100,16276026,1304,1304,1304,1304,366
|
|
20240624,101000,15798762,1306,1306,1306,1306,0
|
|
20240624,100900,15798762,1306,1304,1306,1304,65
|
|
20240624,100800,15713874,1305,1305,1305,1305,204
|
|
20240624,100700,15447654,1306,1306,1306,1306,0
|
|
20240624,100600,15447654,1306,1306,1306,1306,1
|
|
20240624,100500,15446348,1305,1305,1305,1305,259
|
|
20240624,100400,15108353,1307,1307,1307,1307,1
|
|
20240624,100300,15107046,1305,1305,1305,1305,0
|
|
20240624,100200,15107046,1305,1306,1306,1305,109
|
|
20240624,100100,14964792,1305,1305,1305,1305,0
|
|
20240624,100000,14964792,1305,1305,1305,1305,21
|
|
20240624,095900,14937387,1305,1305,1305,1305,0
|
|
20240624,095800,14937387,1305,1305,1305,1305,0
|
|
20240624,095700,14937387,1305,1305,1305,1305,0
|
|
20240624,095600,14937387,1305,1305,1305,1305,0
|
|
20240624,095500,14937387,1305,1305,1305,1305,0
|
|
20240624,095400,14937387,1305,1305,1305,1305,0
|
|
20240624,095300,14937387,1305,1305,1305,1305,0
|
|
20240624,095200,14937387,1305,1305,1305,1305,2
|
|
20240624,095100,14934777,1305,1305,1305,1305,0
|
|
20240624,095000,14934777,1305,1305,1305,1305,371
|
|
20240624,094900,14450622,1305,1305,1305,1305,0
|
|
20240624,094800,14450622,1305,1305,1305,1305,18
|
|
20240624,094700,14427132,1304,1304,1304,1304,0
|
|
20240624,094600,14427132,1304,1305,1305,1304,3
|
|
20240624,094500,14423218,1303,1303,1303,1303,0
|
|
20240624,094400,14423218,1303,1305,1305,1303,184
|
|
20240624,094300,14183448,1305,1305,1305,1305,1200
|
|
20240624,094200,12617448,1305,1305,1305,1305,273
|
|
20240624,094100,12261183,1303,1317,1317,1303,51
|
|
20240624,094000,12194638,1317,1317,1317,1317,61
|
|
20240624,093900,12114301,1318,1318,1318,1318,37
|
|
20240624,093800,12065535,1318,1318,1318,1318,0
|
|
20240624,093700,12065535,1318,1318,1318,1318,1
|
|
20240624,093600,12064217,1318,1318,1318,1318,0
|
|
20240624,093500,12064217,1318,1318,1318,1318,3
|
|
20240624,093400,12060263,1318,1318,1318,1318,0
|
|
20240624,093300,12060263,1318,1318,1318,1318,0
|
|
20240624,093200,12060263,1318,1318,1318,1318,47
|
|
20240624,093100,11998317,1318,1318,1318,1318,27
|
|
20240624,093000,11962731,1318,1318,1318,1318,1
|
|
20240624,092900,11961413,1314,1314,1314,1314,0
|
|
20240624,092800,11961413,1314,1314,1314,1314,0
|
|
20240624,092700,11961413,1314,1319,1319,1314,50
|
|
20240624,092600,11895541,1320,1320,1320,1320,55
|
|
20240624,092500,11822941,1320,1320,1320,1320,0
|
|
20240624,092400,11822941,1320,1320,1320,1320,0
|
|
20240624,092300,11822941,1320,1320,1320,1320,0
|
|
20240624,092200,11822941,1320,1320,1320,1320,0
|
|
20240624,092100,11822941,1320,1320,1320,1320,0
|
|
20240624,092000,11822941,1320,1316,1320,1316,38
|
|
20240624,091900,11772809,1318,1318,1318,1318,0
|
|
20240624,091800,11772809,1318,1320,1321,1318,410
|
|
20240624,091700,11231453,1320,1319,1320,1315,5017
|
|
20240624,091600,4619031,1320,1320,1320,1320,0
|
|
20240624,091500,4619031,1320,1320,1320,1320,1
|
|
20240624,091400,4617711,1329,1329,1329,1329,0
|
|
20240624,091300,4617711,1329,1329,1329,1329,0
|
|
20240624,091200,4617711,1329,1329,1329,1329,0
|
|
20240624,091100,4617711,1329,1329,1329,1329,1
|
|
20240624,091000,4616382,1330,1330,1330,1330,0
|
|
20240624,090900,4616382,1330,1330,1330,1330,0
|
|
20240624,090800,4616382,1330,1330,1330,1330,0
|
|
20240624,090700,4616382,1330,1330,1330,1330,0
|
|
20240624,090600,4616382,1330,1330,1330,1330,0
|
|
20240624,090500,4616382,1330,1324,1330,1324,200
|
|
20240624,090400,4351311,1325,1325,1325,1325,0
|
|
20240624,090300,4351311,1325,1324,1325,1324,600
|
|
20240624,090200,3556687,1325,1313,1325,1313,20
|
|
20240624,090100,3530229,1305,1311,1311,1305,2172
|
|
20240624,090000,695759,1300,1325,1325,1300,528
|