649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194600,79480064,1740,1740,1740,1740,213
|
|
20240624,194500,79480064,1740,1740,1740,1740,0
|
|
20240624,194400,79480064,1740,1740,1740,1740,0
|
|
20240624,194300,79480064,1740,1740,1740,1740,0
|
|
20240624,194200,79480064,1740,1740,1740,1740,0
|
|
20240624,194100,79480064,1740,1740,1740,1740,0
|
|
20240624,194000,79480064,1740,1740,1740,1740,0
|
|
20240624,193900,79480064,1740,1740,1740,1740,0
|
|
20240624,193800,79480064,1740,1740,1740,1740,0
|
|
20240624,193700,79480064,1740,1740,1740,1740,0
|
|
20240624,193600,79480064,1740,1740,1740,1740,0
|
|
20240624,193500,79480064,1740,1740,1740,1740,0
|
|
20240624,193400,79480064,1740,1740,1740,1740,0
|
|
20240624,193300,79480064,1740,1740,1740,1740,0
|
|
20240624,193200,79480064,1740,1740,1740,1740,0
|
|
20240624,193100,79480064,1740,1740,1740,1740,0
|
|
20240624,193000,79480064,1740,1740,1740,1740,0
|
|
20240624,192900,79480064,1740,1740,1740,1740,0
|
|
20240624,192800,79480064,1740,1740,1740,1740,0
|
|
20240624,192700,79480064,1740,1740,1740,1740,0
|
|
20240624,192600,79480064,1740,1740,1740,1740,0
|
|
20240624,192500,79480064,1740,1740,1740,1740,0
|
|
20240624,192400,79480064,1740,1740,1740,1740,0
|
|
20240624,192300,79480064,1740,1740,1740,1740,0
|
|
20240624,192200,79480064,1740,1740,1740,1740,0
|
|
20240624,192100,79480064,1740,1740,1740,1740,0
|
|
20240624,192000,79480064,1740,1740,1740,1740,0
|
|
20240624,191900,79480064,1740,1740,1740,1740,0
|
|
20240624,191800,79480064,1740,1740,1740,1740,0
|
|
20240624,191700,79480064,1740,1740,1740,1740,0
|
|
20240624,191600,79480064,1740,1740,1740,1740,213
|
|
20240624,191500,79480064,1740,1740,1740,1740,0
|
|
20240624,191400,79480064,1740,1740,1740,1740,0
|
|
20240624,191300,79480064,1740,1740,1740,1740,0
|
|
20240624,191200,79480064,1740,1740,1740,1740,0
|
|
20240624,191100,79480064,1740,1740,1740,1740,0
|
|
20240624,191000,79480064,1740,1740,1740,1740,0
|
|
20240624,190900,79480064,1740,1740,1740,1740,0
|
|
20240624,190800,79480064,1740,1740,1740,1740,0
|
|
20240624,190700,79480064,1740,1740,1740,1740,0
|
|
20240624,190600,79480064,1740,1740,1740,1740,0
|
|
20240624,190500,79480064,1740,1740,1740,1740,0
|
|
20240624,190400,79480064,1740,1740,1740,1740,0
|
|
20240624,190300,79480064,1740,1740,1740,1740,0
|
|
20240624,190200,79480064,1740,1740,1740,1740,0
|
|
20240624,190100,79480064,1740,1740,1740,1740,0
|
|
20240624,190000,79480064,1740,1740,1740,1740,0
|
|
20240624,185900,79480064,1740,1740,1740,1740,0
|
|
20240624,185800,79480064,1740,1740,1740,1740,0
|
|
20240624,185700,79480064,1740,1740,1740,1740,0
|
|
20240624,185600,79480064,1740,1740,1740,1740,0
|
|
20240624,185500,79480064,1740,1740,1740,1740,0
|
|
20240624,185400,79480064,1740,1740,1740,1740,0
|
|
20240624,185300,79480064,1740,1740,1740,1740,0
|
|
20240624,185200,79480064,1740,1740,1740,1740,0
|
|
20240624,185100,79480064,1740,1740,1740,1740,0
|
|
20240624,185000,79480064,1740,1740,1740,1740,0
|
|
20240624,184900,79480064,1740,1740,1740,1740,0
|
|
20240624,184800,79480064,1740,1740,1740,1740,0
|
|
20240624,184700,79480064,1740,1740,1740,1740,0
|
|
20240624,184600,79480064,1740,1740,1740,1740,213
|
|
20240624,184500,79480064,1740,1740,1740,1740,0
|
|
20240624,184400,79480064,1740,1740,1740,1740,0
|
|
20240624,184300,79480064,1740,1740,1740,1740,0
|
|
20240624,184200,79480064,1740,1740,1740,1740,0
|
|
20240624,184100,79480064,1740,1740,1740,1740,0
|
|
20240624,184000,79480064,1740,1740,1740,1740,0
|
|
20240624,183900,79480064,1740,1740,1740,1740,0
|
|
20240624,183800,79480064,1740,1740,1740,1740,0
|
|
20240624,183700,79480064,1740,1740,1740,1740,0
|
|
20240624,183600,79480064,1740,1740,1740,1740,0
|
|
20240624,183500,79480064,1740,1740,1740,1740,0
|
|
20240624,183400,79480064,1740,1740,1740,1740,0
|
|
20240624,183300,79480064,1740,1740,1740,1740,0
|
|
20240624,183200,79480064,1740,1740,1740,1740,0
|
|
20240624,183100,79480064,1740,1740,1740,1740,0
|
|
20240624,183000,79480064,1740,1740,1740,1740,0
|
|
20240624,182900,79480064,1740,1740,1740,1740,0
|
|
20240624,182800,79480064,1740,1740,1740,1740,0
|
|
20240624,182700,79480064,1740,1740,1740,1740,0
|
|
20240624,182600,79480064,1740,1740,1740,1740,0
|
|
20240624,182500,79480064,1740,1740,1740,1740,0
|
|
20240624,182400,79480064,1740,1740,1740,1740,0
|
|
20240624,182300,79480064,1740,1740,1740,1740,0
|
|
20240624,182200,79480064,1740,1740,1740,1740,0
|
|
20240624,182100,79480064,1740,1740,1740,1740,0
|
|
20240624,182000,79480064,1740,1740,1740,1740,0
|
|
20240624,181900,79480064,1740,1740,1740,1740,0
|
|
20240624,181800,79480064,1740,1740,1740,1740,0
|
|
20240624,181700,79480064,1740,1740,1740,1740,0
|
|
20240624,181600,79480064,1740,1740,1740,1740,213
|
|
20240624,181500,79480064,1740,1740,1740,1740,0
|
|
20240624,181400,79480064,1740,1740,1740,1740,0
|
|
20240624,181300,79480064,1740,1740,1740,1740,0
|
|
20240624,181200,79480064,1740,1740,1740,1740,0
|
|
20240624,181100,79480064,1740,1740,1740,1740,0
|
|
20240624,181000,79480064,1740,1740,1740,1740,0
|
|
20240624,180900,79480064,1740,1740,1740,1740,0
|
|
20240624,180800,79480064,1740,1740,1740,1740,0
|
|
20240624,180700,79480064,1740,1740,1740,1740,0
|
|
20240624,180600,79480064,1740,1740,1740,1740,0
|
|
20240624,180500,79480064,1740,1740,1740,1740,0
|
|
20240624,180400,79480064,1740,1740,1740,1740,0
|
|
20240624,180300,79480064,1740,1740,1740,1740,0
|
|
20240624,180200,79480064,1740,1740,1740,1740,0
|
|
20240624,180100,79480064,1740,1740,1740,1740,0
|
|
20240624,180000,79480064,1740,1740,1740,1740,0
|
|
20240624,175900,79480064,1740,1740,1740,1740,0
|
|
20240624,175800,79480064,1740,1740,1740,1740,0
|
|
20240624,175700,79480064,1740,1740,1740,1740,0
|
|
20240624,175600,79480064,1740,1740,1740,1740,0
|
|
20240624,175500,79480064,1740,1740,1740,1740,0
|
|
20240624,175400,79480064,1740,1740,1740,1740,0
|
|
20240624,175300,79480064,1740,1740,1740,1740,0
|
|
20240624,175200,79480064,1740,1740,1740,1740,0
|
|
20240624,175100,79480064,1740,1740,1740,1740,0
|
|
20240624,175000,79480064,1740,1740,1740,1740,0
|
|
20240624,174900,79480064,1740,1740,1740,1740,0
|
|
20240624,174800,79480064,1740,1740,1740,1740,0
|
|
20240624,174700,79480064,1740,1740,1740,1740,0
|
|
20240624,174600,79480064,1740,1740,1740,1740,213
|
|
20240624,174500,79480064,1740,1740,1740,1740,0
|
|
20240624,174400,79480064,1740,1740,1740,1740,0
|
|
20240624,174300,79480064,1740,1740,1740,1740,0
|
|
20240624,174200,79480064,1740,1740,1740,1740,0
|
|
20240624,174100,79480064,1740,1740,1740,1740,0
|
|
20240624,174000,79480064,1740,1740,1740,1740,0
|
|
20240624,173900,79480064,1740,1740,1740,1740,0
|
|
20240624,173800,79480064,1740,1740,1740,1740,0
|
|
20240624,173700,79480064,1740,1740,1740,1740,0
|
|
20240624,173600,79480064,1740,1740,1740,1740,0
|
|
20240624,173500,79480064,1740,1740,1740,1740,0
|
|
20240624,173400,79480064,1740,1740,1740,1740,0
|
|
20240624,173300,79480064,1740,1740,1740,1740,0
|
|
20240624,173200,79480064,1740,1740,1740,1740,0
|
|
20240624,173100,79480064,1740,1740,1740,1740,0
|
|
20240624,173000,79480064,1740,1740,1740,1740,0
|
|
20240624,172900,79480064,1740,1740,1740,1740,0
|
|
20240624,172800,79480064,1740,1740,1740,1740,0
|
|
20240624,172700,79480064,1740,1740,1740,1740,0
|
|
20240624,172600,79480064,1740,1740,1740,1740,0
|
|
20240624,172500,79480064,1740,1740,1740,1740,0
|
|
20240624,172400,79480064,1740,1740,1740,1740,0
|
|
20240624,172300,79480064,1740,1740,1740,1740,0
|
|
20240624,172200,79480064,1740,1740,1740,1740,0
|
|
20240624,172100,79480064,1740,1740,1740,1740,0
|
|
20240624,172000,79480064,1740,1740,1740,1740,0
|
|
20240624,171900,79480064,1740,1740,1740,1740,0
|
|
20240624,171800,79480064,1740,1740,1740,1740,0
|
|
20240624,171700,79480064,1740,1740,1740,1740,0
|
|
20240624,171600,79480064,1740,1740,1740,1740,213
|
|
20240624,171500,79480064,1740,1740,1740,1740,0
|
|
20240624,171400,79480064,1740,1740,1740,1740,0
|
|
20240624,171300,79480064,1740,1740,1740,1740,0
|
|
20240624,171200,79480064,1740,1740,1740,1740,0
|
|
20240624,171100,79480064,1740,1740,1740,1740,0
|
|
20240624,171000,79480064,1740,1740,1740,1740,0
|
|
20240624,170900,79480064,1740,1740,1740,1740,0
|
|
20240624,170800,79480064,1740,1740,1740,1740,0
|
|
20240624,170700,79480064,1740,1740,1740,1740,0
|
|
20240624,170600,79480064,1740,1740,1740,1740,0
|
|
20240624,170500,79480064,1740,1740,1740,1740,0
|
|
20240624,170400,79480064,1740,1740,1740,1740,0
|
|
20240624,170300,79480064,1740,1740,1740,1740,0
|
|
20240624,170200,79480064,1740,1740,1740,1740,0
|
|
20240624,170100,79480064,1740,1740,1740,1740,0
|
|
20240624,170000,79480064,1740,1740,1740,1740,0
|
|
20240624,165900,79480064,1740,1740,1740,1740,0
|
|
20240624,165800,79480064,1740,1740,1740,1740,0
|
|
20240624,165700,79480064,1740,1740,1740,1740,0
|
|
20240624,165600,79480064,1740,1740,1740,1740,0
|
|
20240624,165500,79480064,1740,1740,1740,1740,0
|
|
20240624,165400,79480064,1740,1740,1740,1740,0
|
|
20240624,165300,79480064,1740,1740,1740,1740,0
|
|
20240624,165200,79480064,1740,1740,1740,1740,0
|
|
20240624,165100,79480064,1740,1740,1740,1740,0
|
|
20240624,165000,79480064,1740,1740,1740,1740,0
|
|
20240624,164900,79480064,1740,1740,1740,1740,0
|
|
20240624,164800,79480064,1740,1740,1740,1740,0
|
|
20240624,164700,79480064,1740,1740,1740,1740,0
|
|
20240624,164600,79480064,1740,1740,1740,1740,213
|
|
20240624,164500,79480064,1740,1740,1740,1740,0
|
|
20240624,164400,79480064,1740,1740,1740,1740,0
|
|
20240624,164300,79480064,1740,1740,1740,1740,0
|
|
20240624,164200,79480064,1740,1740,1740,1740,0
|
|
20240624,164100,79480064,1740,1740,1740,1740,0
|
|
20240624,164000,79480064,1740,1740,1740,1740,0
|
|
20240624,163900,79480064,1740,1740,1740,1740,0
|
|
20240624,163800,79480064,1740,1740,1740,1740,0
|
|
20240624,163700,79480064,1740,1740,1740,1740,0
|
|
20240624,163600,79480064,1740,1740,1740,1740,0
|
|
20240624,163500,79480064,1740,1740,1740,1740,0
|
|
20240624,163400,79480064,1740,1740,1740,1740,0
|
|
20240624,163300,79480064,1740,1740,1740,1740,0
|
|
20240624,163200,79480064,1740,1740,1740,1740,0
|
|
20240624,163100,79480064,1740,1740,1740,1740,0
|
|
20240624,163000,79480064,1740,1740,1740,1740,0
|
|
20240624,162900,79480064,1740,1740,1740,1740,0
|
|
20240624,162800,79480064,1740,1740,1740,1740,0
|
|
20240624,162700,79480064,1740,1740,1740,1740,0
|
|
20240624,162600,79480064,1740,1740,1740,1740,0
|
|
20240624,162500,79480064,1740,1740,1740,1740,0
|
|
20240624,162400,79480064,1740,1740,1740,1740,0
|
|
20240624,162300,79480064,1740,1740,1740,1740,0
|
|
20240624,162200,79480064,1740,1740,1740,1740,0
|
|
20240624,162100,79480064,1740,1740,1740,1740,0
|
|
20240624,162000,79480064,1740,1740,1740,1740,0
|
|
20240624,161900,79480064,1740,1740,1740,1740,0
|
|
20240624,161800,79480064,1740,1740,1740,1740,0
|
|
20240624,161700,79480064,1740,1740,1740,1740,0
|
|
20240624,161600,79480064,1740,1740,1740,1740,213
|
|
20240624,161500,79480064,1740,1740,1740,1740,0
|
|
20240624,161400,79480064,1740,1740,1740,1740,0
|
|
20240624,161300,79480064,1740,1740,1740,1740,0
|
|
20240624,161200,79480064,1740,1740,1740,1740,0
|
|
20240624,161100,79480064,1740,1740,1740,1740,0
|
|
20240624,161000,79480064,1740,1740,1740,1740,0
|
|
20240624,160900,79480064,1740,1740,1740,1740,0
|
|
20240624,160800,79480064,1740,1740,1740,1740,0
|
|
20240624,160700,79480064,1740,1740,1740,1740,0
|
|
20240624,160600,79480064,1740,1740,1740,1740,0
|
|
20240624,160500,79480064,1740,1740,1740,1740,0
|
|
20240624,160400,79480064,1740,1740,1740,1740,0
|
|
20240624,160300,79480064,1740,1740,1740,1740,0
|
|
20240624,160200,79480064,1740,1740,1740,1740,0
|
|
20240624,160100,79480064,1740,1740,1740,1740,0
|
|
20240624,160000,79480064,1740,1740,1740,1740,0
|
|
20240624,155900,79480064,1740,1740,1740,1740,0
|
|
20240624,155800,79480064,1740,1740,1740,1740,0
|
|
20240624,155700,79480064,1740,1740,1740,1740,0
|
|
20240624,155600,79480064,1740,1740,1740,1740,0
|
|
20240624,155500,79480064,1740,1740,1740,1740,0
|
|
20240624,155400,79480064,1740,1740,1740,1740,0
|
|
20240624,155300,79480064,1740,1740,1740,1740,0
|
|
20240624,155200,79480064,1740,1740,1740,1740,0
|
|
20240624,155100,79480064,1740,1740,1740,1740,0
|
|
20240624,155000,79480064,1740,1740,1740,1740,0
|
|
20240624,154900,79480064,1740,1740,1740,1740,0
|
|
20240624,154800,79480064,1740,1740,1740,1740,0
|
|
20240624,154700,79480064,1740,1740,1740,1740,0
|
|
20240624,154600,79480064,1740,1740,1740,1740,213
|
|
20240624,154500,79480064,1740,1740,1740,1740,0
|
|
20240624,154400,79480064,1740,1740,1740,1740,0
|
|
20240624,154300,79480064,1740,1740,1740,1740,0
|
|
20240624,154200,79480064,1740,1740,1740,1740,0
|
|
20240624,154100,79480064,1740,1740,1740,1740,0
|
|
20240624,154000,79480064,1740,1740,1740,1740,0
|
|
20240624,153900,79480064,1740,1740,1740,1740,0
|
|
20240624,153800,79480064,1740,1740,1740,1740,0
|
|
20240624,153700,79480064,1740,1740,1740,1740,0
|
|
20240624,153600,79480064,1740,1740,1740,1740,0
|
|
20240624,153500,79480064,1740,1740,1740,1740,0
|
|
20240624,153400,79480064,1740,1740,1740,1740,0
|
|
20240624,153300,79480064,1740,1740,1740,1740,0
|
|
20240624,153200,79480064,1740,1740,1740,1740,0
|
|
20240624,153100,79480064,1740,1740,1740,1740,0
|
|
20240624,153000,79480064,1740,1740,1740,1740,213
|
|
20240624,152900,79109444,1740,1740,1740,1740,0
|
|
20240624,152800,79109444,1740,1740,1740,1740,0
|
|
20240624,152700,79109444,1740,1740,1740,1740,0
|
|
20240624,152600,79109444,1740,1740,1740,1740,0
|
|
20240624,152500,79109444,1740,1740,1740,1740,0
|
|
20240624,152400,79109444,1740,1740,1740,1740,0
|
|
20240624,152300,79109444,1740,1740,1740,1740,0
|
|
20240624,152200,79109444,1740,1740,1740,1740,0
|
|
20240624,152100,79109444,1740,1740,1740,1740,0
|
|
20240624,152000,79109444,1740,1740,1740,1740,0
|
|
20240624,151900,79109444,1740,1740,1740,1740,0
|
|
20240624,151800,79109444,1740,1740,1740,1740,0
|
|
20240624,151700,79109444,1740,1740,1740,1740,0
|
|
20240624,151600,79109444,1740,1740,1740,1740,0
|
|
20240624,151500,79109444,1740,1740,1740,1740,1
|
|
20240624,151400,79107704,1740,1740,1740,1740,1
|
|
20240624,151300,79105964,1733,1733,1733,1733,0
|
|
20240624,151200,79105964,1733,1733,1733,1733,0
|
|
20240624,151100,79105964,1733,1733,1733,1733,0
|
|
20240624,151000,79105964,1733,1733,1733,1733,2
|
|
20240624,150900,79102498,1740,1740,1740,1740,0
|
|
20240624,150800,79102498,1740,1740,1740,1740,0
|
|
20240624,150700,79102498,1740,1740,1740,1740,0
|
|
20240624,150600,79102498,1740,1740,1740,1740,0
|
|
20240624,150500,79102498,1740,1740,1740,1740,0
|
|
20240624,150400,79102498,1740,1740,1740,1740,5
|
|
20240624,150300,79093798,1740,1740,1740,1740,1
|
|
20240624,150200,79092058,1740,1740,1740,1740,0
|
|
20240624,150100,79092058,1740,1740,1740,1740,0
|
|
20240624,150000,79092058,1740,1733,1740,1733,809
|
|
20240624,145900,77690054,1733,1740,1740,1733,6437
|
|
20240624,145800,66526934,1736,1737,1737,1736,12
|
|
20240624,145700,66506101,1736,1736,1736,1736,500
|
|
20240624,145600,65638101,1740,1740,1740,1740,0
|
|
20240624,145500,65638101,1740,1736,1740,1736,57
|
|
20240624,145400,65538925,1740,1740,1740,1740,3
|
|
20240624,145300,65533705,1742,1742,1742,1742,0
|
|
20240624,145200,65533705,1742,1742,1742,1742,0
|
|
20240624,145100,65533705,1742,1742,1742,1742,0
|
|
20240624,145000,65533705,1742,1742,1742,1742,5
|
|
20240624,144900,65524995,1742,1742,1742,1742,0
|
|
20240624,144800,65524995,1742,1742,1742,1742,10
|
|
20240624,144700,65507575,1742,1742,1742,1742,0
|
|
20240624,144600,65507575,1742,1742,1742,1742,0
|
|
20240624,144500,65507575,1742,1742,1742,1742,1
|
|
20240624,144400,65505833,1742,1742,1742,1742,0
|
|
20240624,144300,65505833,1742,1742,1742,1742,23
|
|
20240624,144200,65465767,1742,1742,1742,1742,58
|
|
20240624,144100,65364731,1742,1742,1742,1742,0
|
|
20240624,144000,65364731,1742,1742,1742,1742,0
|
|
20240624,143900,65364731,1742,1742,1742,1742,0
|
|
20240624,143800,65364731,1742,1742,1742,1742,0
|
|
20240624,143700,65364731,1742,1742,1742,1742,0
|
|
20240624,143600,65364731,1742,1742,1742,1742,0
|
|
20240624,143500,65364731,1742,1742,1742,1742,0
|
|
20240624,143400,65364731,1742,1742,1742,1742,0
|
|
20240624,143300,65364731,1742,1742,1742,1742,0
|
|
20240624,143200,65364731,1742,1742,1742,1742,0
|
|
20240624,143100,65364731,1742,1742,1742,1742,0
|
|
20240624,143000,65364731,1742,1742,1742,1742,0
|
|
20240624,142900,65364731,1742,1742,1742,1742,1
|
|
20240624,142800,65362989,1734,1734,1734,1734,0
|
|
20240624,142700,65362989,1734,1734,1734,1734,0
|
|
20240624,142600,65362989,1734,1734,1734,1734,0
|
|
20240624,142500,65362989,1734,1734,1734,1734,0
|
|
20240624,142400,65362989,1734,1734,1734,1734,0
|
|
20240624,142300,65362989,1734,1734,1734,1734,0
|
|
20240624,142200,65362989,1734,1734,1734,1734,0
|
|
20240624,142100,65362989,1734,1735,1735,1734,1700
|
|
20240624,142000,62414846,1735,1735,1735,1735,0
|
|
20240624,141900,62414846,1735,1735,1735,1735,0
|
|
20240624,141800,62414846,1735,1735,1735,1735,0
|
|
20240624,141700,62414846,1735,1735,1735,1735,0
|
|
20240624,141600,62414846,1735,1735,1735,1735,0
|
|
20240624,141500,62414846,1735,1735,1735,1735,0
|
|
20240624,141400,62414846,1735,1735,1735,1735,0
|
|
20240624,141300,62414846,1735,1735,1735,1735,0
|
|
20240624,141200,62414846,1735,1736,1736,1735,282
|
|
20240624,141100,61925354,1744,1744,1744,1744,0
|
|
20240624,141000,61925354,1744,1744,1744,1744,0
|
|
20240624,140900,61925354,1744,1744,1744,1744,0
|
|
20240624,140800,61925354,1744,1744,1744,1744,0
|
|
20240624,140700,61925354,1744,1744,1744,1744,0
|
|
20240624,140600,61925354,1744,1744,1744,1744,2
|
|
20240624,140500,61921866,1745,1745,1745,1745,0
|
|
20240624,140400,61921866,1745,1745,1745,1745,0
|
|
20240624,140300,61921866,1745,1745,1745,1745,2
|
|
20240624,140200,61918376,1745,1745,1745,1745,1
|
|
20240624,140100,61916631,1743,1743,1743,1743,0
|
|
20240624,140000,61916631,1743,1743,1743,1743,0
|
|
20240624,135900,61916631,1743,1743,1743,1743,0
|
|
20240624,135800,61916631,1743,1743,1743,1743,0
|
|
20240624,135700,61916631,1743,1743,1743,1743,0
|
|
20240624,135600,61916631,1743,1743,1743,1743,1928
|
|
20240624,135500,58556127,1743,1743,1743,1743,0
|
|
20240624,135400,58556127,1743,1743,1743,1743,0
|
|
20240624,135300,58556127,1743,1743,1743,1743,1
|
|
20240624,135200,58554384,1736,1736,1736,1736,526
|
|
20240624,135100,57641248,1736,1736,1736,1736,1
|
|
20240624,135000,57639512,1736,1736,1736,1736,0
|
|
20240624,134900,57639512,1736,1736,1736,1736,67
|
|
20240624,134800,57523200,1736,1736,1736,1736,0
|
|
20240624,134700,57523200,1736,1736,1736,1736,0
|
|
20240624,134600,57523200,1736,1736,1736,1736,0
|
|
20240624,134500,57523200,1736,1734,1736,1734,492
|
|
20240624,134400,56669888,1734,1734,1734,1734,0
|
|
20240624,134300,56669888,1734,1734,1734,1734,0
|
|
20240624,134200,56669888,1734,1743,1743,1734,503
|
|
20240624,134100,55797147,1743,1743,1743,1743,0
|
|
20240624,134000,55797147,1743,1743,1743,1743,3
|
|
20240624,133900,55791918,1743,1743,1743,1743,9
|
|
20240624,133800,55776231,1748,1748,1748,1748,0
|
|
20240624,133700,55776231,1748,1748,1748,1748,2
|
|
20240624,133600,55772735,1748,1748,1748,1748,1
|
|
20240624,133500,55770987,1741,1741,1741,1741,0
|
|
20240624,133400,55770987,1741,1741,1741,1741,0
|
|
20240624,133300,55770987,1741,1741,1741,1741,0
|
|
20240624,133200,55770987,1741,1741,1741,1741,0
|
|
20240624,133100,55770987,1741,1741,1741,1741,0
|
|
20240624,133000,55770987,1741,1741,1741,1741,8
|
|
20240624,132900,55757059,1741,1741,1741,1741,292
|
|
20240624,132800,55248687,1748,1748,1748,1748,0
|
|
20240624,132700,55248687,1748,1748,1748,1748,0
|
|
20240624,132600,55248687,1748,1748,1748,1748,0
|
|
20240624,132500,55248687,1748,1748,1748,1748,0
|
|
20240624,132400,55248687,1748,1748,1748,1748,0
|
|
20240624,132300,55248687,1748,1748,1748,1748,0
|
|
20240624,132200,55248687,1748,1748,1748,1748,0
|
|
20240624,132100,55248687,1748,1748,1748,1748,0
|
|
20240624,132000,55248687,1748,1748,1748,1748,0
|
|
20240624,131900,55248687,1748,1748,1748,1748,0
|
|
20240624,131800,55248687,1748,1748,1748,1748,5
|
|
20240624,131700,55239947,1739,1739,1739,1739,0
|
|
20240624,131600,55239947,1739,1739,1739,1739,0
|
|
20240624,131500,55239947,1739,1739,1739,1739,0
|
|
20240624,131400,55239947,1739,1739,1739,1739,0
|
|
20240624,131300,55239947,1739,1739,1739,1739,0
|
|
20240624,131200,55239947,1739,1739,1739,1739,450
|
|
20240624,131100,54457397,1740,1740,1740,1740,20
|
|
20240624,131000,54422597,1740,1740,1740,1740,149
|
|
20240624,130900,54163337,1749,1749,1749,1749,0
|
|
20240624,130800,54163337,1749,1749,1749,1749,3
|
|
20240624,130700,54158090,1749,1749,1749,1749,1
|
|
20240624,130600,54156341,1741,1741,1741,1741,1
|
|
20240624,130500,54154600,1749,1749,1749,1749,3
|
|
20240624,130400,54149353,1749,1749,1749,1749,0
|
|
20240624,130300,54149353,1749,1749,1749,1749,0
|
|
20240624,130200,54149353,1749,1749,1749,1749,0
|
|
20240624,130100,54149353,1749,1749,1749,1749,0
|
|
20240624,130000,54149353,1749,1749,1749,1749,0
|
|
20240624,125900,54149353,1749,1749,1749,1749,10
|
|
20240624,125800,54131863,1750,1750,1750,1750,0
|
|
20240624,125700,54131863,1750,1750,1750,1750,0
|
|
20240624,125600,54131863,1750,1750,1750,1750,0
|
|
20240624,125500,54131863,1750,1750,1750,1750,0
|
|
20240624,125400,54131863,1750,1750,1750,1750,1
|
|
20240624,125300,54130113,1750,1750,1750,1750,0
|
|
20240624,125200,54130113,1750,1750,1750,1750,0
|
|
20240624,125100,54130113,1750,1750,1750,1750,0
|
|
20240624,125000,54130113,1750,1750,1750,1750,0
|
|
20240624,124900,54130113,1750,1750,1750,1750,6
|
|
20240624,124800,54119613,1749,1749,1749,1749,149
|
|
20240624,124700,53859012,1745,1745,1745,1745,0
|
|
20240624,124600,53859012,1745,1745,1745,1745,42
|
|
20240624,124500,53785722,1745,1745,1745,1745,0
|
|
20240624,124400,53785722,1745,1745,1745,1745,0
|
|
20240624,124300,53785722,1745,1745,1745,1745,114
|
|
20240624,124200,53586792,1745,1745,1745,1745,0
|
|
20240624,124100,53586792,1745,1745,1745,1745,1
|
|
20240624,124000,53585047,1745,1745,1745,1745,2
|
|
20240624,123900,53581557,1739,1739,1739,1739,0
|
|
20240624,123800,53581557,1739,1739,1739,1739,0
|
|
20240624,123700,53581557,1739,1739,1739,1739,0
|
|
20240624,123600,53581557,1739,1739,1739,1739,0
|
|
20240624,123500,53581557,1739,1739,1739,1739,0
|
|
20240624,123400,53581557,1739,1739,1739,1739,0
|
|
20240624,123300,53581557,1739,1739,1739,1739,0
|
|
20240624,123200,53581557,1739,1739,1739,1739,0
|
|
20240624,123100,53581557,1739,1739,1739,1739,464
|
|
20240624,123000,52774661,1739,1739,1739,1739,0
|
|
20240624,122900,52774661,1739,1739,1739,1739,5
|
|
20240624,122800,52765966,1739,1739,1739,1739,0
|
|
20240624,122700,52765966,1739,1739,1739,1739,0
|
|
20240624,122600,52765966,1739,1739,1739,1739,2
|
|
20240624,122500,52762488,1739,1739,1739,1739,1
|
|
20240624,122400,52760749,1739,1739,1739,1739,0
|
|
20240624,122300,52760749,1739,1739,1739,1739,3
|
|
20240624,122200,52755532,1739,1739,1739,1739,1
|
|
20240624,122100,52753793,1732,1732,1732,1732,0
|
|
20240624,122000,52753793,1732,1732,1732,1732,0
|
|
20240624,121900,52753793,1732,1732,1732,1732,2147
|
|
20240624,121800,49035189,1732,1738,1738,1732,719
|
|
20240624,121700,47789407,1739,1739,1739,1739,0
|
|
20240624,121600,47789407,1739,1739,1739,1739,0
|
|
20240624,121500,47789407,1739,1739,1739,1739,0
|
|
20240624,121400,47789407,1739,1739,1739,1739,0
|
|
20240624,121300,47789407,1739,1739,1739,1739,0
|
|
20240624,121200,47789407,1739,1739,1739,1739,5
|
|
20240624,121100,47780712,1739,1739,1739,1739,0
|
|
20240624,121000,47780712,1739,1739,1739,1739,0
|
|
20240624,120900,47780712,1739,1739,1739,1739,0
|
|
20240624,120800,47780712,1739,1739,1739,1739,0
|
|
20240624,120700,47780712,1739,1739,1739,1739,10
|
|
20240624,120600,47763322,1739,1739,1739,1739,0
|
|
20240624,120500,47763322,1739,1739,1739,1739,0
|
|
20240624,120400,47763322,1739,1739,1739,1739,0
|
|
20240624,120300,47763322,1739,1739,1739,1739,0
|
|
20240624,120200,47763322,1739,1739,1739,1739,1
|
|
20240624,120100,47761583,1739,1739,1739,1739,0
|
|
20240624,120000,47761583,1739,1739,1739,1739,1
|
|
20240624,115900,47759844,1739,1739,1739,1739,1
|
|
20240624,115800,47758105,1739,1739,1739,1739,0
|
|
20240624,115700,47758105,1739,1738,1739,1732,3523
|
|
20240624,115600,41647436,1739,1739,1739,1739,0
|
|
20240624,115500,41647436,1739,1739,1739,1739,0
|
|
20240624,115400,41647436,1739,1739,1739,1739,0
|
|
20240624,115300,41647436,1739,1739,1739,1739,265
|
|
20240624,115200,41186601,1740,1740,1740,1740,1
|
|
20240624,115100,41184861,1739,1740,1740,1739,6
|
|
20240624,115000,41174423,1740,1740,1740,1740,0
|
|
20240624,114900,41174423,1740,1740,1740,1740,13
|
|
20240624,114800,41151803,1740,1740,1740,1740,122
|
|
20240624,114700,40939523,1740,1740,1740,1740,13
|
|
20240624,114600,40916903,1741,1741,1741,1741,12
|
|
20240624,114500,40896011,1741,1741,1741,1741,0
|
|
20240624,114400,40896011,1741,1741,1741,1741,3
|
|
20240624,114300,40890788,1745,1745,1745,1745,0
|
|
20240624,114200,40890788,1745,1745,1745,1745,0
|
|
20240624,114100,40890788,1745,1745,1745,1745,0
|
|
20240624,114000,40890788,1745,1745,1745,1745,8
|
|
20240624,113900,40876828,1745,1745,1745,1745,0
|
|
20240624,113800,40876828,1745,1745,1745,1745,1
|
|
20240624,113700,40875083,1740,1743,1743,1740,1827
|
|
20240624,113600,37696097,1745,1745,1745,1745,0
|
|
20240624,113500,37696097,1745,1745,1745,1745,0
|
|
20240624,113400,37696097,1745,1745,1745,1745,0
|
|
20240624,113300,37696097,1745,1745,1745,1745,57
|
|
20240624,113200,37596632,1745,1745,1745,1745,0
|
|
20240624,113100,37596632,1745,1745,1745,1745,1
|
|
20240624,113000,37594887,1740,1740,1740,1740,0
|
|
20240624,112900,37594887,1740,1744,1744,1740,5000
|
|
20240624,112800,28891683,1745,1745,1745,1745,0
|
|
20240624,112700,28891683,1745,1745,1745,1745,1
|
|
20240624,112600,28889938,1744,1744,1744,1744,10
|
|
20240624,112500,28872498,1745,1745,1745,1745,100
|
|
20240624,112400,28697998,1745,1745,1745,1745,1
|
|
20240624,112300,28696253,1745,1745,1745,1745,0
|
|
20240624,112200,28696253,1745,1745,1745,1745,11
|
|
20240624,112100,28677058,1743,1743,1743,1743,10
|
|
20240624,112000,28659628,1744,1744,1744,1744,12
|
|
20240624,111900,28638700,1744,1744,1744,1744,88
|
|
20240624,111800,28485228,1744,1744,1744,1744,0
|
|
20240624,111700,28485228,1744,1744,1744,1744,40
|
|
20240624,111600,28415468,1745,1745,1745,1745,0
|
|
20240624,111500,28415468,1745,1745,1745,1745,40
|
|
20240624,111400,28345668,1745,1745,1745,1745,85
|
|
20240624,111300,28197343,1743,1743,1743,1743,0
|
|
20240624,111200,28197343,1743,1743,1743,1743,0
|
|
20240624,111100,28197343,1743,1743,1743,1743,0
|
|
20240624,111000,28197343,1743,1743,1743,1743,1
|
|
20240624,110900,28195600,1745,1745,1745,1745,1
|
|
20240624,110800,28193855,1744,1744,1744,1744,172
|
|
20240624,110700,27893887,1744,1744,1744,1744,0
|
|
20240624,110600,27893887,1744,1744,1744,1744,0
|
|
20240624,110500,27893887,1744,1744,1744,1744,1
|
|
20240624,110400,27892143,1745,1745,1745,1745,0
|
|
20240624,110300,27892143,1745,1745,1745,1745,1
|
|
20240624,110200,27890398,1745,1745,1745,1745,0
|
|
20240624,110100,27890398,1745,1745,1745,1745,10
|
|
20240624,110000,27872948,1745,1745,1745,1745,0
|
|
20240624,105900,27872948,1745,1745,1745,1745,24
|
|
20240624,105800,27831068,1745,1745,1745,1745,0
|
|
20240624,105700,27831068,1745,1746,1746,1745,7
|
|
20240624,105600,27818847,1750,1750,1750,1750,0
|
|
20240624,105500,27818847,1750,1750,1750,1750,0
|
|
20240624,105400,27818847,1750,1750,1750,1750,1
|
|
20240624,105300,27817097,1749,1748,1749,1745,1505
|
|
20240624,105200,25188144,1749,1749,1749,1749,232
|
|
20240624,105100,24782376,1749,1749,1749,1749,150
|
|
20240624,105000,24520026,1749,1749,1749,1749,0
|
|
20240624,104900,24520026,1749,1749,1749,1748,19
|
|
20240624,104800,24486803,1749,1749,1749,1749,3
|
|
20240624,104700,24481556,1749,1749,1749,1749,0
|
|
20240624,104600,24481556,1749,1749,1749,1749,167
|
|
20240624,104500,24189473,1749,1749,1749,1749,20
|
|
20240624,104400,24154493,1750,1750,1750,1750,0
|
|
20240624,104300,24154493,1750,1750,1750,1750,1
|
|
20240624,104200,24152743,1750,1750,1750,1750,5
|
|
20240624,104100,24143993,1749,1749,1749,1749,0
|
|
20240624,104000,24143993,1749,1749,1749,1749,0
|
|
20240624,103900,24143993,1749,1749,1749,1749,10
|
|
20240624,103800,24126503,1750,1750,1750,1750,0
|
|
20240624,103700,24126503,1750,1750,1750,1750,0
|
|
20240624,103600,24126503,1750,1750,1750,1750,1
|
|
20240624,103500,24124753,1750,1750,1750,1750,0
|
|
20240624,103400,24124753,1750,1750,1750,1750,14
|
|
20240624,103300,24100253,1749,1749,1749,1749,0
|
|
20240624,103200,24100253,1749,1749,1749,1749,0
|
|
20240624,103100,24100253,1749,1749,1749,1749,0
|
|
20240624,103000,24100253,1749,1749,1749,1749,0
|
|
20240624,102900,24100253,1749,1749,1749,1749,0
|
|
20240624,102800,24100253,1749,1751,1751,1749,54
|
|
20240624,102700,24005759,1753,1753,1753,1753,0
|
|
20240624,102600,24005759,1753,1753,1753,1753,0
|
|
20240624,102500,24005759,1753,1753,1753,1753,79
|
|
20240624,102400,23867272,1750,1750,1750,1750,0
|
|
20240624,102300,23867272,1750,1751,1751,1750,15
|
|
20240624,102200,23841021,1750,1750,1750,1750,78
|
|
20240624,102100,23704521,1751,1751,1751,1751,1
|
|
20240624,102000,23702770,1752,1752,1752,1752,0
|
|
20240624,101900,23702770,1752,1752,1752,1752,0
|
|
20240624,101800,23702770,1752,1752,1752,1752,1
|
|
20240624,101700,23701018,1750,1751,1751,1750,5349
|
|
20240624,101600,14334967,1751,1751,1751,1751,2
|
|
20240624,101500,14331465,1751,1751,1751,1751,1
|
|
20240624,101400,14329714,1751,1752,1752,1751,47
|
|
20240624,101300,14247371,1752,1752,1752,1752,0
|
|
20240624,101200,14247371,1752,1752,1752,1752,1
|
|
20240624,101100,14245619,1752,1752,1752,1752,2
|
|
20240624,101000,14242115,1752,1753,1756,1752,13
|
|
20240624,100900,14219295,1753,1754,1754,1753,2
|
|
20240624,100800,14215788,1756,1756,1756,1756,0
|
|
20240624,100700,14215788,1756,1756,1756,1756,0
|
|
20240624,100600,14215788,1756,1756,1756,1756,1
|
|
20240624,100500,14214032,1754,1756,1756,1754,5
|
|
20240624,100400,14205256,1756,1756,1756,1756,20
|
|
20240624,100300,14170136,1756,1756,1756,1756,1
|
|
20240624,100200,14168380,1757,1757,1757,1757,0
|
|
20240624,100100,14168380,1757,1757,1757,1757,1
|
|
20240624,100000,14166623,1757,1757,1757,1757,1
|
|
20240624,095900,14164866,1752,1752,1752,1752,0
|
|
20240624,095800,14164866,1752,1753,1753,1752,2
|
|
20240624,095700,14161361,1751,1751,1751,1751,0
|
|
20240624,095600,14161361,1751,1751,1751,1751,0
|
|
20240624,095500,14161361,1751,1751,1751,1751,0
|
|
20240624,095400,14161361,1751,1752,1752,1751,12
|
|
20240624,095300,14140348,1751,1751,1751,1751,4
|
|
20240624,095200,14133344,1750,1750,1750,1750,0
|
|
20240624,095100,14133344,1750,1750,1750,1750,0
|
|
20240624,095000,14133344,1750,1750,1750,1750,195
|
|
20240624,094900,13792094,1750,1753,1753,1750,2805
|
|
20240624,094800,8882731,1757,1757,1757,1757,0
|
|
20240624,094700,8882731,1757,1753,1757,1751,216
|
|
20240624,094600,8504498,1757,1757,1757,1757,0
|
|
20240624,094500,8504498,1757,1757,1757,1757,28
|
|
20240624,094400,8455302,1757,1757,1757,1757,0
|
|
20240624,094300,8455302,1757,1757,1757,1757,0
|
|
20240624,094200,8455302,1757,1753,1757,1753,3
|
|
20240624,094100,8450038,1752,1752,1752,1752,1
|
|
20240624,094000,8448286,1753,1753,1753,1753,1
|
|
20240624,093900,8446533,1757,1757,1757,1757,0
|
|
20240624,093800,8446533,1757,1757,1757,1757,0
|
|
20240624,093700,8446533,1757,1755,1757,1751,1238
|
|
20240624,093600,6277154,1757,1757,1757,1757,1
|
|
20240624,093500,6275397,1756,1756,1756,1756,0
|
|
20240624,093400,6275397,1756,1756,1756,1756,10
|
|
20240624,093300,6257837,1757,1757,1757,1757,0
|
|
20240624,093200,6257837,1757,1757,1757,1757,1
|
|
20240624,093100,6256080,1755,1755,1755,1755,0
|
|
20240624,093000,6256080,1755,1755,1755,1755,0
|
|
20240624,092900,6256080,1755,1755,1755,1755,5
|
|
20240624,092800,6247305,1754,1754,1754,1754,0
|
|
20240624,092700,6247305,1754,1754,1754,1754,0
|
|
20240624,092600,6247305,1754,1758,1758,1754,1438
|
|
20240624,092500,3723239,1757,1757,1757,1757,1
|
|
20240624,092400,3721482,1758,1758,1758,1758,0
|
|
20240624,092300,3721482,1758,1759,1769,1758,201
|
|
20240624,092200,3368072,1759,1759,1759,1759,1
|
|
20240624,092100,3366313,1770,1770,1770,1770,0
|
|
20240624,092000,3366313,1770,1770,1770,1770,0
|
|
20240624,091900,3366313,1770,1770,1770,1770,0
|
|
20240624,091800,3366313,1770,1770,1770,1770,0
|
|
20240624,091700,3366313,1770,1770,1770,1770,0
|
|
20240624,091600,3366313,1770,1770,1770,1770,0
|
|
20240624,091500,3366313,1770,1770,1770,1770,0
|
|
20240624,091400,3366313,1770,1770,1770,1769,1000
|
|
20240624,091300,1596363,1770,1770,1770,1770,0
|
|
20240624,091200,1596363,1770,1770,1770,1770,0
|
|
20240624,091100,1596363,1770,1770,1770,1770,1
|
|
20240624,091000,1594593,1760,1762,1762,1760,637
|
|
20240624,090900,473470,1770,1770,1770,1770,0
|
|
20240624,090800,473470,1770,1770,1770,1770,0
|
|
20240624,090700,473470,1770,1770,1770,1770,1
|
|
20240624,090600,471700,1770,1770,1770,1770,0
|
|
20240624,090500,471700,1770,1770,1770,1770,1
|
|
20240624,090400,469930,1761,1761,1761,1761,0
|
|
20240624,090300,469930,1761,1761,1761,1761,0
|
|
20240624,090200,469930,1761,1761,1761,1761,0
|
|
20240624,090100,469930,1761,1761,1761,1761,0
|
|
20240624,090000,469930,1761,1760,1761,1760,267
|