602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,185900,108725954,1298,1298,1298,1298,1580
|
|
20240625,185800,108725954,1298,1298,1298,1298,0
|
|
20240625,185700,108725954,1298,1298,1298,1298,0
|
|
20240625,185600,108725954,1298,1298,1298,1298,0
|
|
20240625,185500,108725954,1298,1298,1298,1298,0
|
|
20240625,185400,108725954,1298,1298,1298,1298,0
|
|
20240625,185300,108725954,1298,1298,1298,1298,0
|
|
20240625,185200,108725954,1298,1298,1298,1298,0
|
|
20240625,185100,108725954,1298,1298,1298,1298,0
|
|
20240625,185000,108725954,1298,1298,1298,1298,0
|
|
20240625,184900,108725954,1298,1298,1298,1298,0
|
|
20240625,184800,108725954,1298,1298,1298,1298,0
|
|
20240625,184700,108725954,1298,1298,1298,1298,0
|
|
20240625,184600,108725954,1298,1298,1298,1298,0
|
|
20240625,184500,108725954,1298,1298,1298,1298,0
|
|
20240625,184400,108725954,1298,1298,1298,1298,0
|
|
20240625,184300,108725954,1298,1298,1298,1298,0
|
|
20240625,184200,108725954,1298,1298,1298,1298,0
|
|
20240625,184100,108725954,1298,1298,1298,1298,0
|
|
20240625,184000,108725954,1298,1298,1298,1298,0
|
|
20240625,183900,108725954,1298,1298,1298,1298,0
|
|
20240625,183800,108725954,1298,1298,1298,1298,0
|
|
20240625,183700,108725954,1298,1298,1298,1298,0
|
|
20240625,183600,108725954,1298,1298,1298,1298,0
|
|
20240625,183500,108725954,1298,1298,1298,1298,0
|
|
20240625,183400,108725954,1298,1298,1298,1298,0
|
|
20240625,183300,108725954,1298,1298,1298,1298,0
|
|
20240625,183200,108725954,1298,1298,1298,1298,0
|
|
20240625,183100,108725954,1298,1298,1298,1298,0
|
|
20240625,183000,108725954,1298,1298,1298,1298,0
|
|
20240625,182900,108725954,1298,1298,1298,1298,1580
|
|
20240625,182800,108725954,1298,1298,1298,1298,0
|
|
20240625,182700,108725954,1298,1298,1298,1298,0
|
|
20240625,182600,108725954,1298,1298,1298,1298,0
|
|
20240625,182500,108725954,1298,1298,1298,1298,0
|
|
20240625,182400,108725954,1298,1298,1298,1298,0
|
|
20240625,182300,108725954,1298,1298,1298,1298,0
|
|
20240625,182200,108725954,1298,1298,1298,1298,0
|
|
20240625,182100,108725954,1298,1298,1298,1298,0
|
|
20240625,182000,108725954,1298,1298,1298,1298,0
|
|
20240625,181900,108725954,1298,1298,1298,1298,0
|
|
20240625,181800,108725954,1298,1298,1298,1298,0
|
|
20240625,181700,108725954,1298,1298,1298,1298,0
|
|
20240625,181600,108725954,1298,1298,1298,1298,0
|
|
20240625,181500,108725954,1298,1298,1298,1298,0
|
|
20240625,181400,108725954,1298,1298,1298,1298,0
|
|
20240625,181300,108725954,1298,1298,1298,1298,0
|
|
20240625,181200,108725954,1298,1298,1298,1298,0
|
|
20240625,181100,108725954,1298,1298,1298,1298,0
|
|
20240625,181000,108725954,1298,1298,1298,1298,0
|
|
20240625,180900,108725954,1298,1298,1298,1298,0
|
|
20240625,180800,108725954,1298,1298,1298,1298,0
|
|
20240625,180700,108725954,1298,1298,1298,1298,0
|
|
20240625,180600,108725954,1298,1298,1298,1298,0
|
|
20240625,180500,108725954,1298,1298,1298,1298,0
|
|
20240625,180400,108725954,1298,1298,1298,1298,0
|
|
20240625,180300,108725954,1298,1298,1298,1298,0
|
|
20240625,180200,108725954,1298,1298,1298,1298,0
|
|
20240625,180100,108725954,1298,1298,1298,1298,0
|
|
20240625,180000,108725954,1298,1298,1298,1298,0
|
|
20240625,175900,108725954,1298,1298,1298,1298,1580
|
|
20240625,175800,108725954,1298,1298,1298,1298,0
|
|
20240625,175700,108725954,1298,1298,1298,1298,0
|
|
20240625,175600,108725954,1298,1298,1298,1298,0
|
|
20240625,175500,108725954,1298,1298,1298,1298,0
|
|
20240625,175400,108725954,1298,1298,1298,1298,0
|
|
20240625,175300,108725954,1298,1298,1298,1298,0
|
|
20240625,175200,108725954,1298,1298,1298,1298,0
|
|
20240625,175100,108725954,1298,1298,1298,1298,0
|
|
20240625,175000,108725954,1298,1298,1298,1298,0
|
|
20240625,174900,108725954,1298,1298,1298,1298,0
|
|
20240625,174800,108725954,1298,1298,1298,1298,0
|
|
20240625,174700,108725954,1298,1298,1298,1298,0
|
|
20240625,174600,108725954,1298,1298,1298,1298,0
|
|
20240625,174500,108725954,1298,1298,1298,1298,0
|
|
20240625,174400,108725954,1298,1298,1298,1298,0
|
|
20240625,174300,108725954,1298,1298,1298,1298,0
|
|
20240625,174200,108725954,1298,1298,1298,1298,0
|
|
20240625,174100,108725954,1298,1298,1298,1298,0
|
|
20240625,174000,108725954,1298,1298,1298,1298,0
|
|
20240625,173900,108725954,1298,1298,1298,1298,0
|
|
20240625,173800,108725954,1298,1298,1298,1298,0
|
|
20240625,173700,108725954,1298,1298,1298,1298,0
|
|
20240625,173600,108725954,1298,1298,1298,1298,0
|
|
20240625,173500,108725954,1298,1298,1298,1298,0
|
|
20240625,173400,108725954,1298,1298,1298,1298,0
|
|
20240625,173300,108725954,1298,1298,1298,1298,0
|
|
20240625,173200,108725954,1298,1298,1298,1298,0
|
|
20240625,173100,108725954,1298,1298,1298,1298,0
|
|
20240625,173000,108725954,1298,1298,1298,1298,0
|
|
20240625,172900,108725954,1298,1298,1298,1298,1580
|
|
20240625,172800,108725954,1298,1298,1298,1298,0
|
|
20240625,172700,108725954,1298,1298,1298,1298,0
|
|
20240625,172600,108725954,1298,1298,1298,1298,0
|
|
20240625,172500,108725954,1298,1298,1298,1298,0
|
|
20240625,172400,108725954,1298,1298,1298,1298,0
|
|
20240625,172300,108725954,1298,1298,1298,1298,0
|
|
20240625,172200,108725954,1298,1298,1298,1298,0
|
|
20240625,172100,108725954,1298,1298,1298,1298,0
|
|
20240625,172000,108725954,1298,1298,1298,1298,0
|
|
20240625,171900,108725954,1298,1298,1298,1298,0
|
|
20240625,171800,108725954,1298,1298,1298,1298,0
|
|
20240625,171700,108725954,1298,1298,1298,1298,0
|
|
20240625,171600,108725954,1298,1298,1298,1298,0
|
|
20240625,171500,108725954,1298,1298,1298,1298,0
|
|
20240625,171400,108725954,1298,1298,1298,1298,0
|
|
20240625,171300,108725954,1298,1298,1298,1298,0
|
|
20240625,171200,108725954,1298,1298,1298,1298,0
|
|
20240625,171100,108725954,1298,1298,1298,1298,0
|
|
20240625,171000,108725954,1298,1298,1298,1298,0
|
|
20240625,170900,108725954,1298,1298,1298,1298,0
|
|
20240625,170800,108725954,1298,1298,1298,1298,0
|
|
20240625,170700,108725954,1298,1298,1298,1298,0
|
|
20240625,170600,108725954,1298,1298,1298,1298,0
|
|
20240625,170500,108725954,1298,1298,1298,1298,0
|
|
20240625,170400,108725954,1298,1298,1298,1298,0
|
|
20240625,170300,108725954,1298,1298,1298,1298,0
|
|
20240625,170200,108725954,1298,1298,1298,1298,0
|
|
20240625,170100,108725954,1298,1298,1298,1298,0
|
|
20240625,170000,108725954,1298,1298,1298,1298,0
|
|
20240625,165900,108725954,1298,1298,1298,1298,1580
|
|
20240625,165800,108725954,1298,1298,1298,1298,0
|
|
20240625,165700,108725954,1298,1298,1298,1298,0
|
|
20240625,165600,108725954,1298,1298,1298,1298,0
|
|
20240625,165500,108725954,1298,1298,1298,1298,0
|
|
20240625,165400,108725954,1298,1298,1298,1298,0
|
|
20240625,165300,108725954,1298,1298,1298,1298,0
|
|
20240625,165200,108725954,1298,1298,1298,1298,0
|
|
20240625,165100,108725954,1298,1298,1298,1298,0
|
|
20240625,165000,108725954,1298,1298,1298,1298,0
|
|
20240625,164900,108725954,1298,1298,1298,1298,0
|
|
20240625,164800,108725954,1298,1298,1298,1298,0
|
|
20240625,164700,108725954,1298,1298,1298,1298,0
|
|
20240625,164600,108725954,1298,1298,1298,1298,0
|
|
20240625,164500,108725954,1298,1298,1298,1298,0
|
|
20240625,164400,108725954,1298,1298,1298,1298,0
|
|
20240625,164300,108725954,1298,1298,1298,1298,0
|
|
20240625,164200,108725954,1298,1298,1298,1298,0
|
|
20240625,164100,108725954,1298,1298,1298,1298,0
|
|
20240625,164000,108725954,1298,1298,1298,1298,0
|
|
20240625,163900,108725954,1298,1298,1298,1298,0
|
|
20240625,163800,108725954,1298,1298,1298,1298,0
|
|
20240625,163700,108725954,1298,1298,1298,1298,0
|
|
20240625,163600,108725954,1298,1298,1298,1298,0
|
|
20240625,163500,108725954,1298,1298,1298,1298,0
|
|
20240625,163400,108725954,1298,1298,1298,1298,0
|
|
20240625,163300,108725954,1298,1298,1298,1298,0
|
|
20240625,163200,108725954,1298,1298,1298,1298,0
|
|
20240625,163100,108725954,1298,1298,1298,1298,0
|
|
20240625,163000,108725954,1298,1298,1298,1298,0
|
|
20240625,162900,108725954,1298,1298,1298,1298,1580
|
|
20240625,162800,108725954,1298,1298,1298,1298,0
|
|
20240625,162700,108725954,1298,1298,1298,1298,0
|
|
20240625,162600,108725954,1298,1298,1298,1298,0
|
|
20240625,162500,108725954,1298,1298,1298,1298,0
|
|
20240625,162400,108725954,1298,1298,1298,1298,0
|
|
20240625,162300,108725954,1298,1298,1298,1298,0
|
|
20240625,162200,108725954,1298,1298,1298,1298,0
|
|
20240625,162100,108725954,1298,1298,1298,1298,0
|
|
20240625,162000,108725954,1298,1298,1298,1298,0
|
|
20240625,161900,108725954,1298,1298,1298,1298,0
|
|
20240625,161800,108725954,1298,1298,1298,1298,0
|
|
20240625,161700,108725954,1298,1298,1298,1298,0
|
|
20240625,161600,108725954,1298,1298,1298,1298,0
|
|
20240625,161500,108725954,1298,1298,1298,1298,0
|
|
20240625,161400,108725954,1298,1298,1298,1298,0
|
|
20240625,161300,108725954,1298,1298,1298,1298,0
|
|
20240625,161200,108725954,1298,1298,1298,1298,0
|
|
20240625,161100,108725954,1298,1298,1298,1298,0
|
|
20240625,161000,108725954,1298,1298,1298,1298,0
|
|
20240625,160900,108725954,1298,1298,1298,1298,0
|
|
20240625,160800,108725954,1298,1298,1298,1298,0
|
|
20240625,160700,108725954,1298,1298,1298,1298,0
|
|
20240625,160600,108725954,1298,1298,1298,1298,0
|
|
20240625,160500,108725954,1298,1298,1298,1298,0
|
|
20240625,160400,108725954,1298,1298,1298,1298,0
|
|
20240625,160300,108725954,1298,1298,1298,1298,0
|
|
20240625,160200,108725954,1298,1298,1298,1298,0
|
|
20240625,160100,108725954,1298,1298,1298,1298,0
|
|
20240625,160000,108725954,1298,1298,1298,1298,0
|
|
20240625,155900,108725954,1298,1298,1298,1298,1580
|
|
20240625,155800,108725954,1298,1298,1298,1298,0
|
|
20240625,155700,108725954,1298,1298,1298,1298,0
|
|
20240625,155600,108725954,1298,1298,1298,1298,0
|
|
20240625,155500,108725954,1298,1298,1298,1298,0
|
|
20240625,155400,108725954,1298,1298,1298,1298,0
|
|
20240625,155300,108725954,1298,1298,1298,1298,0
|
|
20240625,155200,108725954,1298,1298,1298,1298,0
|
|
20240625,155100,108725954,1298,1298,1298,1298,0
|
|
20240625,155000,108725954,1298,1298,1298,1298,0
|
|
20240625,154900,108725954,1298,1298,1298,1298,0
|
|
20240625,154800,108725954,1298,1298,1298,1298,0
|
|
20240625,154700,108725954,1298,1298,1298,1298,0
|
|
20240625,154600,108725954,1298,1298,1298,1298,0
|
|
20240625,154500,108725954,1298,1298,1298,1298,0
|
|
20240625,154400,108725954,1298,1298,1298,1298,0
|
|
20240625,154300,108725954,1298,1298,1298,1298,0
|
|
20240625,154200,108725954,1298,1298,1298,1298,0
|
|
20240625,154100,108725954,1298,1298,1298,1298,0
|
|
20240625,154000,108725954,1298,1298,1298,1298,0
|
|
20240625,153900,108725954,1298,1298,1298,1298,0
|
|
20240625,153800,108725954,1298,1298,1298,1298,0
|
|
20240625,153700,108725954,1298,1298,1298,1298,0
|
|
20240625,153600,108725954,1298,1298,1298,1298,0
|
|
20240625,153500,108725954,1298,1298,1298,1298,0
|
|
20240625,153400,108725954,1298,1298,1298,1298,0
|
|
20240625,153300,108725954,1298,1298,1298,1298,0
|
|
20240625,153200,108725954,1298,1298,1298,1298,0
|
|
20240625,153100,108725954,1298,1298,1298,1298,0
|
|
20240625,153000,108725954,1298,1298,1298,1298,1580
|
|
20240625,152900,106675114,1279,1279,1279,1279,0
|
|
20240625,152800,106675114,1279,1279,1279,1279,0
|
|
20240625,152700,106675114,1279,1279,1279,1279,0
|
|
20240625,152600,106675114,1279,1279,1279,1279,0
|
|
20240625,152500,106675114,1279,1279,1279,1279,0
|
|
20240625,152400,106675114,1279,1279,1279,1279,0
|
|
20240625,152300,106675114,1279,1279,1279,1279,0
|
|
20240625,152200,106675114,1279,1279,1279,1279,0
|
|
20240625,152100,106675114,1279,1279,1279,1279,0
|
|
20240625,152000,106675114,1279,1279,1279,1279,0
|
|
20240625,151900,106675114,1279,1283,1283,1279,177
|
|
20240625,151800,106448640,1285,1288,1288,1285,13
|
|
20240625,151700,106431929,1290,1290,1290,1290,5
|
|
20240625,151600,106425479,1290,1290,1290,1290,156
|
|
20240625,151500,106224239,1291,1293,1293,1291,6
|
|
20240625,151400,106216483,1293,1293,1293,1293,100
|
|
20240625,151300,106087183,1288,1288,1288,1288,0
|
|
20240625,151200,106087183,1288,1288,1288,1288,0
|
|
20240625,151100,106087183,1288,1288,1288,1288,0
|
|
20240625,151000,106087183,1288,1288,1288,1288,0
|
|
20240625,150900,106087183,1288,1288,1288,1288,0
|
|
20240625,150800,106087183,1288,1290,1290,1288,20
|
|
20240625,150700,106061403,1295,1295,1295,1295,0
|
|
20240625,150600,106061403,1295,1295,1295,1295,100
|
|
20240625,150500,105931903,1297,1297,1297,1297,0
|
|
20240625,150400,105931903,1297,1297,1297,1297,30
|
|
20240625,150300,105892993,1297,1297,1297,1297,10
|
|
20240625,150200,105880023,1287,1287,1287,1287,2
|
|
20240625,150100,105877449,1299,1296,1299,1296,277
|
|
20240625,150000,105518096,1296,1285,1296,1276,2610
|
|
20240625,145900,102153797,1286,1286,1286,1286,0
|
|
20240625,145800,102153797,1286,1286,1286,1286,0
|
|
20240625,145700,102153797,1286,1286,1286,1286,0
|
|
20240625,145600,102153797,1286,1286,1286,1286,0
|
|
20240625,145500,102153797,1286,1286,1286,1286,3
|
|
20240625,145400,102149939,1285,1285,1285,1285,0
|
|
20240625,145300,102149939,1285,1285,1285,1285,0
|
|
20240625,145200,102149939,1285,1285,1285,1285,0
|
|
20240625,145100,102149939,1285,1285,1285,1285,0
|
|
20240625,145000,102149939,1285,1285,1285,1285,0
|
|
20240625,144900,102149939,1285,1285,1285,1285,0
|
|
20240625,144800,102149939,1285,1285,1285,1277,367
|
|
20240625,144700,101680454,1286,1286,1286,1286,0
|
|
20240625,144600,101680454,1286,1286,1286,1286,1
|
|
20240625,144500,101679168,1287,1287,1287,1287,0
|
|
20240625,144400,101679168,1287,1287,1287,1287,0
|
|
20240625,144300,101679168,1287,1287,1287,1287,30
|
|
20240625,144200,101640558,1288,1288,1288,1288,0
|
|
20240625,144100,101640558,1288,1288,1288,1288,0
|
|
20240625,144000,101640558,1288,1288,1288,1288,1
|
|
20240625,143900,101639270,1295,1295,1295,1295,0
|
|
20240625,143800,101639270,1295,1295,1295,1295,692
|
|
20240625,143700,100743130,1296,1296,1296,1296,1
|
|
20240625,143600,100741834,1295,1293,1295,1293,200
|
|
20240625,143500,100482868,1295,1295,1295,1295,0
|
|
20240625,143400,100482868,1295,1295,1295,1295,0
|
|
20240625,143300,100482868,1295,1295,1295,1295,743
|
|
20240625,143200,99520683,1295,1295,1295,1295,0
|
|
20240625,143100,99520683,1295,1293,1295,1293,67
|
|
20240625,143000,99433938,1295,1295,1295,1295,0
|
|
20240625,142900,99433938,1295,1295,1295,1295,0
|
|
20240625,142800,99433938,1295,1295,1295,1295,0
|
|
20240625,142700,99433938,1295,1295,1295,1295,0
|
|
20240625,142600,99433938,1295,1295,1295,1295,0
|
|
20240625,142500,99433938,1295,1295,1295,1295,0
|
|
20240625,142400,99433938,1295,1295,1295,1295,0
|
|
20240625,142300,99433938,1295,1295,1295,1295,0
|
|
20240625,142200,99433938,1295,1295,1295,1295,1
|
|
20240625,142100,99432643,1294,1294,1294,1294,300
|
|
20240625,142000,99044443,1293,1293,1293,1293,500
|
|
20240625,141900,98397943,1293,1293,1293,1293,600
|
|
20240625,141800,97622143,1293,1293,1293,1293,100
|
|
20240625,141700,97492843,1289,1289,1289,1289,0
|
|
20240625,141600,97492843,1289,1290,1290,1289,2
|
|
20240625,141500,97490264,1293,1293,1293,1293,10
|
|
20240625,141400,97477334,1294,1294,1294,1294,0
|
|
20240625,141300,97477334,1294,1294,1294,1294,0
|
|
20240625,141200,97477334,1294,1294,1294,1294,0
|
|
20240625,141100,97477334,1294,1290,1294,1290,90
|
|
20240625,141000,97360930,1290,1290,1290,1290,0
|
|
20240625,140900,97360930,1290,1290,1290,1290,0
|
|
20240625,140800,97360930,1290,1290,1290,1290,7
|
|
20240625,140700,97351900,1290,1286,1290,1286,289
|
|
20240625,140600,96979112,1290,1290,1290,1290,0
|
|
20240625,140500,96979112,1290,1282,1290,1282,692
|
|
20240625,140400,96089984,1281,1280,1281,1280,640
|
|
20240625,140300,95270184,1280,1280,1280,1280,0
|
|
20240625,140200,95270184,1280,1280,1280,1280,0
|
|
20240625,140100,95270184,1280,1280,1280,1280,11
|
|
20240625,140000,95256104,1281,1281,1281,1281,0
|
|
20240625,135900,95256104,1281,1281,1281,1281,0
|
|
20240625,135800,95256104,1281,1281,1281,1281,0
|
|
20240625,135700,95256104,1281,1281,1281,1281,2
|
|
20240625,135600,95253542,1281,1281,1281,1281,0
|
|
20240625,135500,95253542,1281,1281,1281,1281,0
|
|
20240625,135400,95253542,1281,1281,1281,1281,31
|
|
20240625,135300,95213831,1280,1280,1280,1280,406
|
|
20240625,135200,94694151,1279,1279,1279,1279,0
|
|
20240625,135100,94694151,1279,1279,1279,1279,0
|
|
20240625,135000,94694151,1279,1279,1279,1279,0
|
|
20240625,134900,94694151,1279,1279,1279,1279,0
|
|
20240625,134800,94694151,1279,1279,1279,1279,0
|
|
20240625,134700,94694151,1279,1279,1279,1279,0
|
|
20240625,134600,94694151,1279,1279,1279,1279,0
|
|
20240625,134500,94694151,1279,1279,1279,1279,0
|
|
20240625,134400,94694151,1279,1279,1279,1279,0
|
|
20240625,134300,94694151,1279,1279,1279,1279,71
|
|
20240625,134200,94603342,1279,1278,1279,1278,226
|
|
20240625,134100,94314302,1278,1278,1278,1278,0
|
|
20240625,134000,94314302,1278,1278,1278,1278,0
|
|
20240625,133900,94314302,1278,1278,1278,1278,0
|
|
20240625,133800,94314302,1278,1278,1278,1278,0
|
|
20240625,133700,94314302,1278,1278,1278,1278,0
|
|
20240625,133600,94314302,1278,1278,1278,1278,0
|
|
20240625,133500,94314302,1278,1278,1278,1278,0
|
|
20240625,133400,94314302,1278,1278,1278,1278,10
|
|
20240625,133300,94301522,1278,1278,1278,1278,1
|
|
20240625,133200,94300244,1279,1279,1279,1279,243
|
|
20240625,133100,93989447,1278,1278,1278,1278,7
|
|
20240625,133000,93980501,1278,1278,1278,1278,0
|
|
20240625,132900,93980501,1278,1278,1278,1278,0
|
|
20240625,132800,93980501,1278,1278,1278,1278,131
|
|
20240625,132700,93813083,1278,1278,1278,1278,131
|
|
20240625,132600,93645665,1278,1278,1278,1278,0
|
|
20240625,132500,93645665,1278,1278,1278,1278,0
|
|
20240625,132400,93645665,1278,1278,1278,1278,0
|
|
20240625,132300,93645665,1278,1278,1278,1278,0
|
|
20240625,132200,93645665,1278,1278,1278,1278,0
|
|
20240625,132100,93645665,1278,1278,1278,1278,0
|
|
20240625,132000,93645665,1278,1278,1278,1278,0
|
|
20240625,131900,93645665,1278,1278,1278,1278,0
|
|
20240625,131800,93645665,1278,1278,1278,1278,0
|
|
20240625,131700,93645665,1278,1278,1278,1278,0
|
|
20240625,131600,93645665,1278,1278,1278,1278,121
|
|
20240625,131500,93491027,1279,1279,1279,1279,90
|
|
20240625,131400,93375917,1278,1278,1278,1278,0
|
|
20240625,131300,93375917,1278,1278,1278,1278,29
|
|
20240625,131200,93338855,1278,1278,1278,1278,0
|
|
20240625,131100,93338855,1278,1278,1278,1278,0
|
|
20240625,131000,93338855,1278,1278,1278,1278,10
|
|
20240625,130900,93326075,1278,1278,1278,1278,0
|
|
20240625,130800,93326075,1278,1278,1278,1278,0
|
|
20240625,130700,93326075,1278,1278,1278,1278,0
|
|
20240625,130600,93326075,1278,1278,1278,1278,0
|
|
20240625,130500,93326075,1278,1278,1278,1278,0
|
|
20240625,130400,93326075,1278,1278,1278,1278,0
|
|
20240625,130300,93326075,1278,1278,1278,1278,1
|
|
20240625,130200,93324797,1278,1278,1278,1278,0
|
|
20240625,130100,93324797,1278,1275,1278,1275,1213
|
|
20240625,130000,91777052,1275,1275,1275,1275,0
|
|
20240625,125900,91777052,1275,1275,1275,1275,0
|
|
20240625,125800,91777052,1275,1276,1276,1275,1158
|
|
20240625,125700,90300497,1278,1278,1278,1278,0
|
|
20240625,125600,90300497,1278,1278,1278,1278,0
|
|
20240625,125500,90300497,1278,1278,1278,1278,189
|
|
20240625,125400,90058955,1279,1278,1279,1278,408
|
|
20240625,125300,89537150,1278,1278,1278,1278,74
|
|
20240625,125200,89442578,1278,1278,1278,1278,26
|
|
20240625,125100,89409350,1280,1280,1280,1280,0
|
|
20240625,125000,89409350,1280,1280,1280,1280,0
|
|
20240625,124900,89409350,1280,1280,1280,1280,0
|
|
20240625,124800,89409350,1280,1280,1280,1280,0
|
|
20240625,124700,89409350,1280,1280,1280,1280,0
|
|
20240625,124600,89409350,1280,1280,1280,1280,0
|
|
20240625,124500,89409350,1280,1280,1280,1280,0
|
|
20240625,124400,89409350,1280,1280,1280,1280,0
|
|
20240625,124300,89409350,1280,1280,1280,1280,0
|
|
20240625,124200,89409350,1280,1280,1280,1280,242
|
|
20240625,124100,89099590,1280,1280,1280,1280,0
|
|
20240625,124000,89099590,1280,1278,1280,1278,1000
|
|
20240625,123900,87820536,1278,1278,1278,1278,1
|
|
20240625,123800,87819258,1278,1278,1278,1278,9
|
|
20240625,123700,87807756,1278,1278,1278,1278,1
|
|
20240625,123600,87806478,1278,1278,1278,1278,0
|
|
20240625,123500,87806478,1278,1276,1278,1276,610
|
|
20240625,123400,87027282,1275,1275,1275,1275,0
|
|
20240625,123300,87027282,1275,1275,1275,1275,0
|
|
20240625,123200,87027282,1275,1275,1275,1275,0
|
|
20240625,123100,87027282,1275,1275,1275,1275,926
|
|
20240625,123000,85846632,1275,1275,1275,1275,0
|
|
20240625,122900,85846632,1275,1275,1275,1275,7
|
|
20240625,122800,85837707,1266,1267,1267,1266,10007
|
|
20240625,122700,73168261,1275,1275,1275,1275,0
|
|
20240625,122600,73168261,1275,1273,1275,1273,1568
|
|
20240625,122500,71169465,1273,1273,1273,1273,0
|
|
20240625,122400,71169465,1273,1273,1273,1273,383
|
|
20240625,122300,70681906,1273,1273,1273,1273,0
|
|
20240625,122200,70681906,1273,1273,1273,1273,0
|
|
20240625,122100,70681906,1273,1271,1273,1271,167
|
|
20240625,122000,70469474,1272,1272,1272,1272,0
|
|
20240625,121900,70469474,1272,1272,1272,1272,48
|
|
20240625,121800,70408418,1272,1272,1272,1272,0
|
|
20240625,121700,70408418,1272,1272,1272,1272,500
|
|
20240625,121600,69772418,1260,1263,1263,1260,731
|
|
20240625,121500,68849753,1271,1269,1271,1265,8230
|
|
20240625,121400,58429281,1270,1270,1270,1270,97
|
|
20240625,121300,58306091,1270,1270,1270,1270,0
|
|
20240625,121200,58306091,1270,1270,1270,1270,0
|
|
20240625,121100,58306091,1270,1270,1270,1270,3
|
|
20240625,121000,58302281,1268,1268,1268,1268,185
|
|
20240625,120900,58067701,1265,1265,1265,1265,0
|
|
20240625,120800,58067701,1265,1265,1265,1265,10
|
|
20240625,120700,58055051,1268,1268,1268,1268,0
|
|
20240625,120600,58055051,1268,1268,1268,1268,67
|
|
20240625,120500,57970095,1260,1260,1260,1260,0
|
|
20240625,120400,57970095,1260,1260,1260,1260,0
|
|
20240625,120300,57970095,1260,1260,1260,1260,0
|
|
20240625,120200,57970095,1260,1260,1260,1260,0
|
|
20240625,120100,57970095,1260,1260,1260,1260,0
|
|
20240625,120000,57970095,1260,1266,1266,1260,10000
|
|
20240625,115900,45363701,1265,1265,1265,1265,0
|
|
20240625,115800,45363701,1265,1267,1267,1265,1000
|
|
20240625,115700,44097619,1267,1267,1267,1267,0
|
|
20240625,115600,44097619,1267,1267,1267,1267,30
|
|
20240625,115500,44059609,1268,1268,1268,1268,0
|
|
20240625,115400,44059609,1268,1268,1268,1268,0
|
|
20240625,115300,44059609,1268,1268,1268,1268,500
|
|
20240625,115200,43425609,1268,1268,1268,1268,250
|
|
20240625,115100,43108609,1267,1267,1267,1267,0
|
|
20240625,115000,43108609,1267,1267,1267,1267,0
|
|
20240625,114900,43108609,1267,1267,1267,1267,0
|
|
20240625,114800,43108609,1267,1267,1267,1267,0
|
|
20240625,114700,43108609,1267,1267,1267,1267,0
|
|
20240625,114600,43108609,1267,1267,1267,1267,0
|
|
20240625,114500,43108609,1267,1267,1267,1267,0
|
|
20240625,114400,43108609,1267,1269,1269,1267,31
|
|
20240625,114300,43069310,1272,1272,1272,1272,0
|
|
20240625,114200,43069310,1272,1272,1272,1272,100
|
|
20240625,114100,42942110,1269,1269,1269,1269,0
|
|
20240625,114000,42942110,1269,1269,1269,1269,0
|
|
20240625,113900,42942110,1269,1269,1269,1269,0
|
|
20240625,113800,42942110,1269,1269,1269,1269,51
|
|
20240625,113700,42877391,1269,1269,1269,1269,19
|
|
20240625,113600,42853280,1273,1273,1273,1273,0
|
|
20240625,113500,42853280,1273,1273,1273,1273,0
|
|
20240625,113400,42853280,1273,1273,1273,1273,0
|
|
20240625,113300,42853280,1273,1273,1273,1273,0
|
|
20240625,113200,42853280,1273,1273,1273,1273,0
|
|
20240625,113100,42853280,1273,1273,1273,1273,406
|
|
20240625,113000,42336442,1274,1274,1274,1274,0
|
|
20240625,112900,42336442,1274,1273,1274,1273,180
|
|
20240625,112800,42107300,1269,1269,1269,1269,0
|
|
20240625,112700,42107300,1269,1269,1269,1269,0
|
|
20240625,112600,42107300,1269,1269,1269,1269,70
|
|
20240625,112500,42018470,1270,1270,1270,1270,0
|
|
20240625,112400,42018470,1270,1270,1270,1270,0
|
|
20240625,112300,42018470,1270,1270,1270,1270,0
|
|
20240625,112200,42018470,1270,1270,1270,1270,0
|
|
20240625,112100,42018470,1270,1270,1270,1270,0
|
|
20240625,112000,42018470,1270,1270,1270,1270,0
|
|
20240625,111900,42018470,1270,1270,1270,1270,0
|
|
20240625,111800,42018470,1270,1270,1270,1270,0
|
|
20240625,111700,42018470,1270,1270,1270,1270,0
|
|
20240625,111600,42018470,1270,1270,1270,1270,0
|
|
20240625,111500,42018470,1270,1270,1270,1270,0
|
|
20240625,111400,42018470,1270,1270,1270,1270,0
|
|
20240625,111300,42018470,1270,1270,1270,1270,0
|
|
20240625,111200,42018470,1270,1270,1270,1270,0
|
|
20240625,111100,42018470,1270,1270,1270,1270,0
|
|
20240625,111000,42018470,1270,1270,1270,1270,0
|
|
20240625,110900,42018470,1270,1270,1270,1270,385
|
|
20240625,110800,41529520,1270,1270,1270,1270,0
|
|
20240625,110700,41529520,1270,1270,1270,1270,0
|
|
20240625,110600,41529520,1270,1270,1270,1270,0
|
|
20240625,110500,41529520,1270,1270,1270,1270,0
|
|
20240625,110400,41529520,1270,1270,1270,1270,1115
|
|
20240625,110300,40113470,1270,1270,1270,1270,0
|
|
20240625,110200,40113470,1270,1270,1270,1270,0
|
|
20240625,110100,40113470,1270,1270,1270,1270,70
|
|
20240625,110000,40024570,1270,1270,1270,1270,1
|
|
20240625,105900,40023300,1272,1274,1274,1272,49
|
|
20240625,105800,39960952,1274,1274,1274,1274,0
|
|
20240625,105700,39960952,1274,1274,1274,1274,0
|
|
20240625,105600,39960952,1274,1274,1274,1274,2
|
|
20240625,105500,39958404,1274,1274,1274,1274,0
|
|
20240625,105400,39958404,1274,1273,1274,1273,631
|
|
20240625,105300,39154514,1274,1273,1274,1273,50
|
|
20240625,105200,39090859,1272,1272,1272,1272,1
|
|
20240625,105100,39089587,1272,1272,1272,1272,17
|
|
20240625,105000,39067963,1273,1273,1273,1273,0
|
|
20240625,104900,39067963,1273,1273,1273,1273,855
|
|
20240625,104800,37979548,1273,1273,1273,1273,0
|
|
20240625,104700,37979548,1273,1273,1273,1273,100
|
|
20240625,104600,37852248,1274,1274,1274,1274,0
|
|
20240625,104500,37852248,1274,1274,1274,1274,0
|
|
20240625,104400,37852248,1274,1274,1274,1274,101
|
|
20240625,104300,37723574,1274,1274,1274,1274,0
|
|
20240625,104200,37723574,1274,1274,1274,1274,0
|
|
20240625,104100,37723574,1274,1274,1274,1274,0
|
|
20240625,104000,37723574,1274,1274,1274,1274,0
|
|
20240625,103900,37723574,1274,1274,1274,1274,0
|
|
20240625,103800,37723574,1274,1274,1274,1274,83
|
|
20240625,103700,37617832,1270,1270,1270,1270,114
|
|
20240625,103600,37473052,1270,1270,1270,1270,0
|
|
20240625,103500,37473052,1270,1270,1270,1270,0
|
|
20240625,103400,37473052,1270,1270,1270,1270,130
|
|
20240625,103300,37307952,1270,1270,1270,1270,0
|
|
20240625,103200,37307952,1270,1270,1270,1270,0
|
|
20240625,103100,37307952,1270,1270,1270,1270,0
|
|
20240625,103000,37307952,1270,1270,1270,1270,250
|
|
20240625,102900,36990452,1269,1269,1269,1269,0
|
|
20240625,102800,36990452,1269,1269,1269,1269,0
|
|
20240625,102700,36990452,1269,1269,1269,1269,0
|
|
20240625,102600,36990452,1269,1269,1269,1269,0
|
|
20240625,102500,36990452,1269,1269,1269,1269,0
|
|
20240625,102400,36990452,1269,1269,1269,1269,0
|
|
20240625,102300,36990452,1269,1269,1269,1269,0
|
|
20240625,102200,36990452,1269,1274,1274,1269,237
|
|
20240625,102100,36688524,1274,1274,1274,1274,0
|
|
20240625,102000,36688524,1274,1274,1274,1274,0
|
|
20240625,101900,36688524,1274,1274,1274,1274,0
|
|
20240625,101800,36688524,1274,1274,1274,1274,0
|
|
20240625,101700,36688524,1274,1274,1274,1274,1
|
|
20240625,101600,36687250,1267,1267,1267,1267,6
|
|
20240625,101500,36679648,1267,1267,1267,1267,0
|
|
20240625,101400,36679648,1267,1267,1267,1267,0
|
|
20240625,101300,36679648,1267,1267,1267,1267,1000
|
|
20240625,101200,35412648,1267,1267,1267,1267,0
|
|
20240625,101100,35412648,1267,1267,1267,1267,40
|
|
20240625,101000,35361968,1267,1267,1267,1267,55
|
|
20240625,100900,35292283,1269,1269,1269,1269,0
|
|
20240625,100800,35292283,1269,1269,1269,1269,1104
|
|
20240625,100700,33891307,1269,1269,1269,1269,0
|
|
20240625,100600,33891307,1269,1270,1270,1269,120
|
|
20240625,100500,33739014,1274,1274,1274,1274,17
|
|
20240625,100400,33717356,1274,1274,1274,1274,0
|
|
20240625,100300,33717356,1274,1274,1274,1274,1
|
|
20240625,100200,33716082,1269,1269,1269,1269,1900
|
|
20240625,100100,31304982,1269,1269,1269,1269,0
|
|
20240625,100000,31304982,1269,1269,1269,1269,0
|
|
20240625,095900,31304982,1269,1275,1275,1269,261
|
|
20240625,095800,30973767,1275,1275,1275,1275,1
|
|
20240625,095700,30972492,1275,1275,1275,1275,0
|
|
20240625,095600,30972492,1275,1275,1275,1275,2
|
|
20240625,095500,30969942,1275,1275,1275,1275,2215
|
|
20240625,095400,28145817,1268,1268,1268,1268,0
|
|
20240625,095300,28145817,1268,1268,1268,1268,0
|
|
20240625,095200,28145817,1268,1268,1268,1268,100
|
|
20240625,095100,28019017,1276,1276,1276,1276,242
|
|
20240625,095000,27710225,1277,1277,1277,1277,0
|
|
20240625,094900,27710225,1277,1276,1277,1276,4051
|
|
20240625,094800,22538073,1276,1274,1276,1274,2353
|
|
20240625,094700,19538920,1276,1276,1276,1276,0
|
|
20240625,094600,19538920,1276,1276,1276,1276,0
|
|
20240625,094500,19538920,1276,1276,1276,1276,0
|
|
20240625,094400,19538920,1276,1276,1276,1276,0
|
|
20240625,094300,19538920,1276,1276,1276,1276,0
|
|
20240625,094200,19538920,1276,1276,1276,1276,0
|
|
20240625,094100,19538920,1276,1276,1276,1276,0
|
|
20240625,094000,19538920,1276,1276,1276,1276,11
|
|
20240625,093900,19524884,1276,1276,1276,1276,0
|
|
20240625,093800,19524884,1276,1276,1276,1276,0
|
|
20240625,093700,19524884,1276,1276,1276,1276,0
|
|
20240625,093600,19524884,1276,1276,1276,1276,0
|
|
20240625,093500,19524884,1276,1276,1276,1276,0
|
|
20240625,093400,19524884,1276,1276,1276,1276,0
|
|
20240625,093300,19524884,1276,1276,1276,1276,0
|
|
20240625,093200,19524884,1276,1267,1276,1260,3600
|
|
20240625,093100,14962073,1276,1276,1276,1276,10
|
|
20240625,093000,14949313,1271,1271,1271,1271,3
|
|
20240625,092900,14945500,1277,1277,1277,1277,0
|
|
20240625,092800,14945500,1277,1276,1277,1276,131
|
|
20240625,092700,14778323,1277,1277,1277,1277,0
|
|
20240625,092600,14778323,1277,1277,1277,1277,0
|
|
20240625,092500,14778323,1277,1277,1277,1277,0
|
|
20240625,092400,14778323,1277,1277,1277,1277,0
|
|
20240625,092300,14778323,1277,1277,1277,1277,0
|
|
20240625,092200,14778323,1277,1277,1277,1277,10
|
|
20240625,092100,14765553,1263,1263,1263,1263,0
|
|
20240625,092000,14765553,1263,1263,1263,1263,0
|
|
20240625,091900,14765553,1263,1263,1263,1263,0
|
|
20240625,091800,14765553,1263,1265,1265,1263,10
|
|
20240625,091700,14752919,1270,1273,1273,1270,3650
|
|
20240625,091600,10113385,1277,1277,1277,1277,1
|
|
20240625,091500,10112108,1277,1277,1277,1277,0
|
|
20240625,091400,10112108,1277,1276,1277,1276,10
|
|
20240625,091300,10099347,1277,1277,1277,1277,900
|
|
20240625,091200,8950047,1272,1277,1277,1272,286
|
|
20240625,091100,8586125,1277,1275,1277,1275,242
|
|
20240625,091000,8277373,1273,1271,1273,1271,3
|
|
20240625,090900,8273556,1270,1270,1270,1270,100
|
|
20240625,090800,8146556,1270,1270,1270,1270,0
|
|
20240625,090700,8146556,1270,1270,1270,1270,0
|
|
20240625,090600,8146556,1270,1270,1270,1270,168
|
|
20240625,090500,7933196,1269,1269,1269,1269,0
|
|
20240625,090400,7933196,1269,1265,1269,1265,1803
|
|
20240625,090300,5649395,1260,1260,1260,1260,680
|
|
20240625,090200,4792595,1260,1260,1260,1260,10
|
|
20240625,090100,4779995,1252,1252,1252,1252,0
|
|
20240625,090000,4779995,1252,1256,1256,1252,3807
|