665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200200,250580920,1580,1580,1580,1580,18747
|
|
20240624,200100,250580920,1580,1580,1580,1580,0
|
|
20240624,200000,250580920,1580,1580,1580,1580,0
|
|
20240624,195900,250580920,1580,1580,1580,1580,0
|
|
20240624,195800,250580920,1580,1580,1580,1580,0
|
|
20240624,195700,250580920,1580,1580,1580,1580,0
|
|
20240624,195600,250580920,1580,1580,1580,1580,0
|
|
20240624,195500,250580920,1580,1580,1580,1580,0
|
|
20240624,195400,250580920,1580,1580,1580,1580,0
|
|
20240624,195300,250580920,1580,1580,1580,1580,0
|
|
20240624,195200,250580920,1580,1580,1580,1580,0
|
|
20240624,195100,250580920,1580,1580,1580,1580,0
|
|
20240624,195000,250580920,1580,1580,1580,1580,0
|
|
20240624,194900,250580920,1580,1580,1580,1580,0
|
|
20240624,194800,250580920,1580,1580,1580,1580,0
|
|
20240624,194700,250580920,1580,1580,1580,1580,0
|
|
20240624,194600,250580920,1580,1580,1580,1580,0
|
|
20240624,194500,250580920,1580,1580,1580,1580,0
|
|
20240624,194400,250580920,1580,1580,1580,1580,0
|
|
20240624,194300,250580920,1580,1580,1580,1580,0
|
|
20240624,194200,250580920,1580,1580,1580,1580,0
|
|
20240624,194100,250580920,1580,1580,1580,1580,0
|
|
20240624,194000,250580920,1580,1580,1580,1580,0
|
|
20240624,193900,250580920,1580,1580,1580,1580,0
|
|
20240624,193800,250580920,1580,1580,1580,1580,0
|
|
20240624,193700,250580920,1580,1580,1580,1580,0
|
|
20240624,193600,250580920,1580,1580,1580,1580,0
|
|
20240624,193500,250580920,1580,1580,1580,1580,0
|
|
20240624,193400,250580920,1580,1580,1580,1580,0
|
|
20240624,193300,250580920,1580,1580,1580,1580,0
|
|
20240624,193200,250580920,1580,1580,1580,1580,18747
|
|
20240624,193100,250580920,1580,1580,1580,1580,0
|
|
20240624,193000,250580920,1580,1580,1580,1580,0
|
|
20240624,192900,250580920,1580,1580,1580,1580,0
|
|
20240624,192800,250580920,1580,1580,1580,1580,0
|
|
20240624,192700,250580920,1580,1580,1580,1580,0
|
|
20240624,192600,250580920,1580,1580,1580,1580,0
|
|
20240624,192500,250580920,1580,1580,1580,1580,0
|
|
20240624,192400,250580920,1580,1580,1580,1580,0
|
|
20240624,192300,250580920,1580,1580,1580,1580,0
|
|
20240624,192200,250580920,1580,1580,1580,1580,0
|
|
20240624,192100,250580920,1580,1580,1580,1580,0
|
|
20240624,192000,250580920,1580,1580,1580,1580,0
|
|
20240624,191900,250580920,1580,1580,1580,1580,0
|
|
20240624,191800,250580920,1580,1580,1580,1580,0
|
|
20240624,191700,250580920,1580,1580,1580,1580,0
|
|
20240624,191600,250580920,1580,1580,1580,1580,0
|
|
20240624,191500,250580920,1580,1580,1580,1580,0
|
|
20240624,191400,250580920,1580,1580,1580,1580,0
|
|
20240624,191300,250580920,1580,1580,1580,1580,0
|
|
20240624,191200,250580920,1580,1580,1580,1580,0
|
|
20240624,191100,250580920,1580,1580,1580,1580,0
|
|
20240624,191000,250580920,1580,1580,1580,1580,0
|
|
20240624,190900,250580920,1580,1580,1580,1580,0
|
|
20240624,190800,250580920,1580,1580,1580,1580,0
|
|
20240624,190700,250580920,1580,1580,1580,1580,0
|
|
20240624,190600,250580920,1580,1580,1580,1580,0
|
|
20240624,190500,250580920,1580,1580,1580,1580,0
|
|
20240624,190400,250580920,1580,1580,1580,1580,0
|
|
20240624,190300,250580920,1580,1580,1580,1580,0
|
|
20240624,190200,250580920,1580,1580,1580,1580,18747
|
|
20240624,190100,250580920,1580,1580,1580,1580,0
|
|
20240624,190000,250580920,1580,1580,1580,1580,0
|
|
20240624,185900,250580920,1580,1580,1580,1580,0
|
|
20240624,185800,250580920,1580,1580,1580,1580,0
|
|
20240624,185700,250580920,1580,1580,1580,1580,0
|
|
20240624,185600,250580920,1580,1580,1580,1580,0
|
|
20240624,185500,250580920,1580,1580,1580,1580,0
|
|
20240624,185400,250580920,1580,1580,1580,1580,0
|
|
20240624,185300,250580920,1580,1580,1580,1580,0
|
|
20240624,185200,250580920,1580,1580,1580,1580,0
|
|
20240624,185100,250580920,1580,1580,1580,1580,0
|
|
20240624,185000,250580920,1580,1580,1580,1580,0
|
|
20240624,184900,250580920,1580,1580,1580,1580,0
|
|
20240624,184800,250580920,1580,1580,1580,1580,0
|
|
20240624,184700,250580920,1580,1580,1580,1580,0
|
|
20240624,184600,250580920,1580,1580,1580,1580,0
|
|
20240624,184500,250580920,1580,1580,1580,1580,0
|
|
20240624,184400,250580920,1580,1580,1580,1580,0
|
|
20240624,184300,250580920,1580,1580,1580,1580,0
|
|
20240624,184200,250580920,1580,1580,1580,1580,0
|
|
20240624,184100,250580920,1580,1580,1580,1580,0
|
|
20240624,184000,250580920,1580,1580,1580,1580,0
|
|
20240624,183900,250580920,1580,1580,1580,1580,0
|
|
20240624,183800,250580920,1580,1580,1580,1580,0
|
|
20240624,183700,250580920,1580,1580,1580,1580,0
|
|
20240624,183600,250580920,1580,1580,1580,1580,0
|
|
20240624,183500,250580920,1580,1580,1580,1580,0
|
|
20240624,183400,250580920,1580,1580,1580,1580,0
|
|
20240624,183300,250580920,1580,1580,1580,1580,0
|
|
20240624,183200,250580920,1580,1580,1580,1580,18747
|
|
20240624,183100,250580920,1580,1580,1580,1580,0
|
|
20240624,183000,250580920,1580,1580,1580,1580,0
|
|
20240624,182900,250580920,1580,1580,1580,1580,0
|
|
20240624,182800,250580920,1580,1580,1580,1580,0
|
|
20240624,182700,250580920,1580,1580,1580,1580,0
|
|
20240624,182600,250580920,1580,1580,1580,1580,0
|
|
20240624,182500,250580920,1580,1580,1580,1580,0
|
|
20240624,182400,250580920,1580,1580,1580,1580,0
|
|
20240624,182300,250580920,1580,1580,1580,1580,0
|
|
20240624,182200,250580920,1580,1580,1580,1580,0
|
|
20240624,182100,250580920,1580,1580,1580,1580,0
|
|
20240624,182000,250580920,1580,1580,1580,1580,0
|
|
20240624,181900,250580920,1580,1580,1580,1580,0
|
|
20240624,181800,250580920,1580,1580,1580,1580,0
|
|
20240624,181700,250580920,1580,1580,1580,1580,0
|
|
20240624,181600,250580920,1580,1580,1580,1580,0
|
|
20240624,181500,250580920,1580,1580,1580,1580,0
|
|
20240624,181400,250580920,1580,1580,1580,1580,0
|
|
20240624,181300,250580920,1580,1580,1580,1580,0
|
|
20240624,181200,250580920,1580,1580,1580,1580,0
|
|
20240624,181100,250580920,1580,1580,1580,1580,0
|
|
20240624,181000,250580920,1580,1580,1580,1580,0
|
|
20240624,180900,250580920,1580,1580,1580,1580,0
|
|
20240624,180800,250580920,1580,1580,1580,1580,0
|
|
20240624,180700,250580920,1580,1580,1580,1580,0
|
|
20240624,180600,250580920,1580,1580,1580,1580,0
|
|
20240624,180500,250580920,1580,1580,1580,1580,0
|
|
20240624,180400,250580920,1580,1580,1580,1580,0
|
|
20240624,180300,250580920,1580,1580,1580,1580,0
|
|
20240624,180200,250580920,1580,1580,1580,1580,18747
|
|
20240624,180100,250580920,1580,1580,1580,1580,0
|
|
20240624,180000,250580920,1580,1580,1580,1580,0
|
|
20240624,175900,250580920,1580,1580,1580,1580,0
|
|
20240624,175800,250580920,1580,1580,1580,1580,0
|
|
20240624,175700,250580920,1580,1580,1580,1580,0
|
|
20240624,175600,250580920,1580,1580,1580,1580,0
|
|
20240624,175500,250580920,1580,1580,1580,1580,0
|
|
20240624,175400,250580920,1580,1580,1580,1580,0
|
|
20240624,175300,250580920,1580,1580,1580,1580,0
|
|
20240624,175200,250580920,1580,1580,1580,1580,0
|
|
20240624,175100,250580920,1580,1580,1580,1580,0
|
|
20240624,175000,250580920,1580,1580,1580,1580,0
|
|
20240624,174900,250580920,1580,1580,1580,1580,0
|
|
20240624,174800,250580920,1580,1580,1580,1580,0
|
|
20240624,174700,250580920,1580,1580,1580,1580,0
|
|
20240624,174600,250580920,1580,1580,1580,1580,0
|
|
20240624,174500,250580920,1580,1580,1580,1580,0
|
|
20240624,174400,250580920,1580,1580,1580,1580,0
|
|
20240624,174300,250580920,1580,1580,1580,1580,0
|
|
20240624,174200,250580920,1580,1580,1580,1580,0
|
|
20240624,174100,250580920,1580,1580,1580,1580,0
|
|
20240624,174000,250580920,1580,1580,1580,1580,0
|
|
20240624,173900,250580920,1580,1580,1580,1580,0
|
|
20240624,173800,250580920,1580,1580,1580,1580,0
|
|
20240624,173700,250580920,1580,1580,1580,1580,0
|
|
20240624,173600,250580920,1580,1580,1580,1580,0
|
|
20240624,173500,250580920,1580,1580,1580,1580,0
|
|
20240624,173400,250580920,1580,1580,1580,1580,0
|
|
20240624,173300,250580920,1580,1580,1580,1580,0
|
|
20240624,173200,250580920,1580,1580,1580,1580,18747
|
|
20240624,173100,250580920,1580,1580,1580,1580,0
|
|
20240624,173000,250580920,1580,1580,1580,1580,0
|
|
20240624,172900,250580920,1580,1580,1580,1580,0
|
|
20240624,172800,250580920,1580,1580,1580,1580,0
|
|
20240624,172700,250580920,1580,1580,1580,1580,0
|
|
20240624,172600,250580920,1580,1580,1580,1580,0
|
|
20240624,172500,250580920,1580,1580,1580,1580,0
|
|
20240624,172400,250580920,1580,1580,1580,1580,0
|
|
20240624,172300,250580920,1580,1580,1580,1580,0
|
|
20240624,172200,250580920,1580,1580,1580,1580,0
|
|
20240624,172100,250580920,1580,1580,1580,1580,0
|
|
20240624,172000,250580920,1580,1580,1580,1580,0
|
|
20240624,171900,250580920,1580,1580,1580,1580,0
|
|
20240624,171800,250580920,1580,1580,1580,1580,0
|
|
20240624,171700,250580920,1580,1580,1580,1580,0
|
|
20240624,171600,250580920,1580,1580,1580,1580,0
|
|
20240624,171500,250580920,1580,1580,1580,1580,0
|
|
20240624,171400,250580920,1580,1580,1580,1580,0
|
|
20240624,171300,250580920,1580,1580,1580,1580,0
|
|
20240624,171200,250580920,1580,1580,1580,1580,0
|
|
20240624,171100,250580920,1580,1580,1580,1580,0
|
|
20240624,171000,250580920,1580,1580,1580,1580,0
|
|
20240624,170900,250580920,1580,1580,1580,1580,0
|
|
20240624,170800,250580920,1580,1580,1580,1580,0
|
|
20240624,170700,250580920,1580,1580,1580,1580,0
|
|
20240624,170600,250580920,1580,1580,1580,1580,0
|
|
20240624,170500,250580920,1580,1580,1580,1580,0
|
|
20240624,170400,250580920,1580,1580,1580,1580,0
|
|
20240624,170300,250580920,1580,1580,1580,1580,0
|
|
20240624,170200,250580920,1580,1580,1580,1580,18747
|
|
20240624,170100,250580920,1580,1580,1580,1580,0
|
|
20240624,170000,250580920,1580,1580,1580,1580,0
|
|
20240624,165900,250580920,1580,1580,1580,1580,0
|
|
20240624,165800,250580920,1580,1580,1580,1580,0
|
|
20240624,165700,250580920,1580,1580,1580,1580,0
|
|
20240624,165600,250580920,1580,1580,1580,1580,0
|
|
20240624,165500,250580920,1580,1580,1580,1580,0
|
|
20240624,165400,250580920,1580,1580,1580,1580,0
|
|
20240624,165300,250580920,1580,1580,1580,1580,0
|
|
20240624,165200,250580920,1580,1580,1580,1580,0
|
|
20240624,165100,250580920,1580,1580,1580,1580,0
|
|
20240624,165000,250580920,1580,1580,1580,1580,0
|
|
20240624,164900,250580920,1580,1580,1580,1580,0
|
|
20240624,164800,250580920,1580,1580,1580,1580,0
|
|
20240624,164700,250580920,1580,1580,1580,1580,0
|
|
20240624,164600,250580920,1580,1580,1580,1580,0
|
|
20240624,164500,250580920,1580,1580,1580,1580,0
|
|
20240624,164400,250580920,1580,1580,1580,1580,0
|
|
20240624,164300,250580920,1580,1580,1580,1580,0
|
|
20240624,164200,250580920,1580,1580,1580,1580,0
|
|
20240624,164100,250580920,1580,1580,1580,1580,0
|
|
20240624,164000,250580920,1580,1580,1580,1580,0
|
|
20240624,163900,250580920,1580,1580,1580,1580,0
|
|
20240624,163800,250580920,1580,1580,1580,1580,0
|
|
20240624,163700,250580920,1580,1580,1580,1580,0
|
|
20240624,163600,250580920,1580,1580,1580,1580,0
|
|
20240624,163500,250580920,1580,1580,1580,1580,0
|
|
20240624,163400,250580920,1580,1580,1580,1580,0
|
|
20240624,163300,250580920,1580,1580,1580,1580,0
|
|
20240624,163200,250580920,1580,1580,1580,1580,18747
|
|
20240624,163100,250580920,1580,1580,1580,1580,0
|
|
20240624,163000,250580920,1580,1580,1580,1580,0
|
|
20240624,162900,250580920,1580,1580,1580,1580,0
|
|
20240624,162800,250580920,1580,1580,1580,1580,0
|
|
20240624,162700,250580920,1580,1580,1580,1580,0
|
|
20240624,162600,250580920,1580,1580,1580,1580,0
|
|
20240624,162500,250580920,1580,1580,1580,1580,0
|
|
20240624,162400,250580920,1580,1580,1580,1580,0
|
|
20240624,162300,250580920,1580,1580,1580,1580,0
|
|
20240624,162200,250580920,1580,1580,1580,1580,0
|
|
20240624,162100,250580920,1580,1580,1580,1580,0
|
|
20240624,162000,250580920,1580,1580,1580,1580,0
|
|
20240624,161900,250580920,1580,1580,1580,1580,0
|
|
20240624,161800,250580920,1580,1580,1580,1580,0
|
|
20240624,161700,250580920,1580,1580,1580,1580,0
|
|
20240624,161600,250580920,1580,1580,1580,1580,0
|
|
20240624,161500,250580920,1580,1580,1580,1580,0
|
|
20240624,161400,250580920,1580,1580,1580,1580,0
|
|
20240624,161300,250580920,1580,1580,1580,1580,0
|
|
20240624,161200,250580920,1580,1580,1580,1580,0
|
|
20240624,161100,250580920,1580,1580,1580,1580,0
|
|
20240624,161000,250580920,1580,1580,1580,1580,0
|
|
20240624,160900,250580920,1580,1580,1580,1580,0
|
|
20240624,160800,250580920,1580,1580,1580,1580,0
|
|
20240624,160700,250580920,1580,1580,1580,1580,0
|
|
20240624,160600,250580920,1580,1580,1580,1580,0
|
|
20240624,160500,250580920,1580,1580,1580,1580,0
|
|
20240624,160400,250580920,1580,1580,1580,1580,0
|
|
20240624,160300,250580920,1580,1580,1580,1580,0
|
|
20240624,160200,250580920,1580,1580,1580,1580,18747
|
|
20240624,160100,250580920,1580,1580,1580,1580,0
|
|
20240624,160000,250580920,1580,1580,1580,1580,0
|
|
20240624,155900,250580920,1580,1580,1580,1580,0
|
|
20240624,155800,250580920,1580,1580,1580,1580,0
|
|
20240624,155700,250580920,1580,1580,1580,1580,0
|
|
20240624,155600,250580920,1580,1580,1580,1580,0
|
|
20240624,155500,250580920,1580,1580,1580,1580,0
|
|
20240624,155400,250580920,1580,1580,1580,1580,0
|
|
20240624,155300,250580920,1580,1580,1580,1580,0
|
|
20240624,155200,250580920,1580,1580,1580,1580,0
|
|
20240624,155100,250580920,1580,1580,1580,1580,0
|
|
20240624,155000,250580920,1580,1580,1580,1580,0
|
|
20240624,154900,250580920,1580,1580,1580,1580,0
|
|
20240624,154800,250580920,1580,1580,1580,1580,0
|
|
20240624,154700,250580920,1580,1580,1580,1580,0
|
|
20240624,154600,250580920,1580,1580,1580,1580,0
|
|
20240624,154500,250580920,1580,1580,1580,1580,0
|
|
20240624,154400,250580920,1580,1580,1580,1580,0
|
|
20240624,154300,250580920,1580,1580,1580,1580,0
|
|
20240624,154200,250580920,1580,1580,1580,1580,0
|
|
20240624,154100,250580920,1580,1580,1580,1580,0
|
|
20240624,154000,250580920,1580,1580,1580,1580,0
|
|
20240624,153900,250580920,1580,1580,1580,1580,0
|
|
20240624,153800,250580920,1580,1580,1580,1580,0
|
|
20240624,153700,250580920,1580,1580,1580,1580,0
|
|
20240624,153600,250580920,1580,1580,1580,1580,0
|
|
20240624,153500,250580920,1580,1580,1580,1580,0
|
|
20240624,153400,250580920,1580,1580,1580,1580,0
|
|
20240624,153300,250580920,1580,1580,1580,1580,0
|
|
20240624,153200,250580920,1580,1580,1580,1580,18747
|
|
20240624,153100,250580920,1580,1580,1580,1580,0
|
|
20240624,153000,250580920,1580,1580,1580,1580,18747
|
|
20240624,152900,220960660,1585,1585,1585,1585,0
|
|
20240624,152800,220960660,1585,1585,1585,1585,0
|
|
20240624,152700,220960660,1585,1585,1585,1585,0
|
|
20240624,152600,220960660,1585,1585,1585,1585,0
|
|
20240624,152500,220960660,1585,1585,1585,1585,0
|
|
20240624,152400,220960660,1585,1585,1585,1585,0
|
|
20240624,152300,220960660,1585,1585,1585,1585,0
|
|
20240624,152200,220960660,1585,1585,1585,1585,0
|
|
20240624,152100,220960660,1585,1585,1585,1585,0
|
|
20240624,152000,220960660,1585,1585,1585,1585,0
|
|
20240624,151900,220960660,1585,1585,1585,1585,4801
|
|
20240624,151800,213351075,1587,1587,1587,1587,343
|
|
20240624,151700,212806734,1587,1588,1588,1585,3159
|
|
20240624,151600,207796600,1586,1590,1590,1586,431
|
|
20240624,151500,207113030,1586,1590,1590,1586,282
|
|
20240624,151400,206665462,1590,1590,1590,1590,51
|
|
20240624,151300,206584372,1590,1590,1590,1590,7
|
|
20240624,151200,206573242,1590,1590,1590,1590,192
|
|
20240624,151100,206267962,1587,1588,1588,1587,3200
|
|
20240624,151000,201189373,1588,1588,1588,1588,0
|
|
20240624,150900,201189373,1588,1588,1588,1588,0
|
|
20240624,150800,201189373,1588,1588,1588,1588,0
|
|
20240624,150700,201189373,1588,1588,1588,1588,0
|
|
20240624,150600,201189373,1588,1590,1590,1588,38
|
|
20240624,150500,201129012,1590,1590,1590,1590,38
|
|
20240624,150400,201068592,1590,1590,1590,1590,0
|
|
20240624,150300,201068592,1590,1590,1590,1590,0
|
|
20240624,150200,201068592,1590,1592,1592,1590,22
|
|
20240624,150100,201033598,1588,1588,1588,1588,359
|
|
20240624,150000,200463506,1588,1588,1588,1588,101
|
|
20240624,145900,200303118,1588,1588,1588,1588,0
|
|
20240624,145800,200303118,1588,1588,1588,1588,40
|
|
20240624,145700,200239598,1588,1588,1588,1588,105
|
|
20240624,145600,200072858,1592,1589,1592,1589,521
|
|
20240624,145500,199244845,1588,1588,1588,1588,0
|
|
20240624,145400,199244845,1588,1588,1588,1588,0
|
|
20240624,145300,199244845,1588,1588,1588,1588,389
|
|
20240624,145200,198627113,1589,1588,1589,1588,2402
|
|
20240624,145100,194812736,1589,1589,1589,1589,0
|
|
20240624,145000,194812736,1589,1589,1589,1589,26
|
|
20240624,144900,194771422,1589,1589,1589,1589,289
|
|
20240624,144800,194312201,1588,1588,1588,1588,0
|
|
20240624,144700,194312201,1588,1588,1588,1588,0
|
|
20240624,144600,194312201,1588,1590,1590,1588,447
|
|
20240624,144500,193602054,1592,1592,1592,1592,0
|
|
20240624,144400,193602054,1592,1592,1592,1592,306
|
|
20240624,144300,193114902,1592,1592,1592,1592,50
|
|
20240624,144200,193035302,1586,1586,1586,1586,0
|
|
20240624,144100,193035302,1586,1586,1586,1586,309
|
|
20240624,144000,192545228,1586,1586,1586,1586,0
|
|
20240624,143900,192545228,1586,1586,1586,1586,0
|
|
20240624,143800,192545228,1586,1586,1586,1586,0
|
|
20240624,143700,192545228,1586,1586,1586,1586,0
|
|
20240624,143600,192545228,1586,1586,1586,1586,0
|
|
20240624,143500,192545228,1586,1586,1586,1586,120
|
|
20240624,143400,192354908,1586,1586,1586,1586,12
|
|
20240624,143300,192335876,1585,1585,1585,1585,0
|
|
20240624,143200,192335876,1585,1586,1586,1585,1800
|
|
20240624,143100,189482250,1586,1589,1589,1585,3300
|
|
20240624,143000,184247948,1588,1588,1588,1588,0
|
|
20240624,142900,184247948,1588,1589,1589,1588,1000
|
|
20240624,142800,182659578,1590,1590,1590,1590,0
|
|
20240624,142700,182659578,1590,1590,1590,1590,0
|
|
20240624,142600,182659578,1590,1590,1590,1590,0
|
|
20240624,142500,182659578,1590,1590,1590,1590,236
|
|
20240624,142400,182284338,1597,1597,1597,1597,0
|
|
20240624,142300,182284338,1597,1597,1597,1597,0
|
|
20240624,142200,182284338,1597,1597,1597,1597,0
|
|
20240624,142100,182284338,1597,1597,1597,1597,0
|
|
20240624,142000,182284338,1597,1597,1597,1597,0
|
|
20240624,141900,182284338,1597,1597,1597,1597,40
|
|
20240624,141800,182220458,1598,1598,1598,1598,1
|
|
20240624,141700,182218860,1590,1590,1590,1590,0
|
|
20240624,141600,182218860,1590,1594,1594,1589,16934
|
|
20240624,141500,155282418,1598,1598,1598,1598,1
|
|
20240624,141400,155280820,1598,1598,1598,1598,0
|
|
20240624,141300,155280820,1598,1598,1598,1598,2
|
|
20240624,141200,155277624,1598,1598,1598,1598,0
|
|
20240624,141100,155277624,1598,1598,1598,1598,2
|
|
20240624,141000,155274428,1598,1598,1598,1598,0
|
|
20240624,140900,155274428,1598,1598,1598,1598,0
|
|
20240624,140800,155274428,1598,1598,1598,1598,0
|
|
20240624,140700,155274428,1598,1598,1598,1598,0
|
|
20240624,140600,155274428,1598,1598,1598,1598,1
|
|
20240624,140500,155272830,1594,1594,1594,1594,0
|
|
20240624,140400,155272830,1594,1594,1594,1594,100
|
|
20240624,140300,155113430,1593,1593,1593,1593,0
|
|
20240624,140200,155113430,1593,1593,1593,1593,0
|
|
20240624,140100,155113430,1593,1593,1593,1593,0
|
|
20240624,140000,155113430,1593,1593,1593,1593,0
|
|
20240624,135900,155113430,1593,1593,1593,1593,0
|
|
20240624,135800,155113430,1593,1593,1593,1593,0
|
|
20240624,135700,155113430,1593,1593,1593,1593,0
|
|
20240624,135600,155113430,1593,1593,1593,1593,0
|
|
20240624,135500,155113430,1593,1594,1594,1593,78
|
|
20240624,135400,154989129,1593,1593,1593,1593,0
|
|
20240624,135300,154989129,1593,1593,1593,1593,0
|
|
20240624,135200,154989129,1593,1593,1593,1593,0
|
|
20240624,135100,154989129,1593,1593,1593,1593,0
|
|
20240624,135000,154989129,1593,1593,1593,1593,0
|
|
20240624,134900,154989129,1593,1593,1593,1593,0
|
|
20240624,134800,154989129,1593,1593,1593,1593,0
|
|
20240624,134700,154989129,1593,1597,1597,1593,908
|
|
20240624,134600,153542142,1598,1598,1598,1598,0
|
|
20240624,134500,153542142,1598,1598,1598,1598,0
|
|
20240624,134400,153542142,1598,1598,1598,1598,1
|
|
20240624,134300,153540544,1598,1599,1599,1598,113
|
|
20240624,134200,153359969,1600,1600,1600,1600,0
|
|
20240624,134100,153359969,1600,1600,1600,1600,0
|
|
20240624,134000,153359969,1600,1600,1600,1600,0
|
|
20240624,133900,153359969,1600,1600,1600,1600,0
|
|
20240624,133800,153359969,1600,1600,1600,1600,1
|
|
20240624,133700,153358369,1600,1600,1600,1600,0
|
|
20240624,133600,153358369,1600,1600,1600,1600,0
|
|
20240624,133500,153358369,1600,1600,1600,1600,0
|
|
20240624,133400,153358369,1600,1600,1600,1600,2
|
|
20240624,133300,153355169,1600,1600,1600,1600,1
|
|
20240624,133200,153353569,1600,1600,1600,1600,0
|
|
20240624,133100,153353569,1600,1600,1600,1600,0
|
|
20240624,133000,153353569,1600,1600,1600,1600,10
|
|
20240624,132900,153337569,1600,1600,1600,1600,0
|
|
20240624,132800,153337569,1600,1600,1600,1600,501
|
|
20240624,132700,152535969,1600,1600,1600,1600,0
|
|
20240624,132600,152535969,1600,1600,1600,1600,0
|
|
20240624,132500,152535969,1600,1600,1600,1600,0
|
|
20240624,132400,152535969,1600,1600,1600,1600,1
|
|
20240624,132300,152534369,1598,1598,1598,1598,0
|
|
20240624,132200,152534369,1598,1598,1598,1598,400
|
|
20240624,132100,151895169,1600,1598,1600,1598,101
|
|
20240624,132000,151733769,1599,1599,1599,1599,150
|
|
20240624,131900,151493919,1599,1599,1599,1599,0
|
|
20240624,131800,151493919,1599,1599,1599,1599,1
|
|
20240624,131700,151492320,1600,1600,1600,1600,0
|
|
20240624,131600,151492320,1600,1600,1600,1600,0
|
|
20240624,131500,151492320,1600,1601,1601,1600,152
|
|
20240624,131400,151249119,1602,1602,1602,1602,1
|
|
20240624,131300,151247517,1603,1603,1603,1603,0
|
|
20240624,131200,151247517,1603,1603,1603,1603,0
|
|
20240624,131100,151247517,1603,1603,1603,1603,0
|
|
20240624,131000,151247517,1603,1603,1603,1603,0
|
|
20240624,130900,151247517,1603,1603,1603,1603,2
|
|
20240624,130800,151244311,1603,1603,1603,1603,0
|
|
20240624,130700,151244311,1603,1603,1603,1603,200
|
|
20240624,130600,150923711,1603,1603,1603,1603,3
|
|
20240624,130500,150918902,1604,1604,1604,1604,0
|
|
20240624,130400,150918902,1604,1604,1604,1604,1
|
|
20240624,130300,150917298,1604,1604,1604,1604,1
|
|
20240624,130200,150915694,1604,1604,1604,1604,0
|
|
20240624,130100,150915694,1604,1604,1604,1604,0
|
|
20240624,130000,150915694,1604,1604,1604,1604,6
|
|
20240624,125900,150906070,1604,1604,1604,1604,0
|
|
20240624,125800,150906070,1604,1604,1604,1604,0
|
|
20240624,125700,150906070,1604,1604,1604,1604,0
|
|
20240624,125600,150906070,1604,1604,1604,1604,0
|
|
20240624,125500,150906070,1604,1604,1604,1604,0
|
|
20240624,125400,150906070,1604,1604,1604,1604,0
|
|
20240624,125300,150906070,1604,1604,1604,1604,0
|
|
20240624,125200,150906070,1604,1604,1604,1604,0
|
|
20240624,125100,150906070,1604,1604,1604,1604,0
|
|
20240624,125000,150906070,1604,1600,1604,1594,2437
|
|
20240624,124900,147017241,1600,1600,1600,1600,0
|
|
20240624,124800,147017241,1600,1600,1600,1600,0
|
|
20240624,124700,147017241,1600,1600,1600,1600,0
|
|
20240624,124600,147017241,1600,1600,1600,1600,0
|
|
20240624,124500,147017241,1600,1600,1600,1600,0
|
|
20240624,124400,147017241,1600,1600,1600,1600,0
|
|
20240624,124300,147017241,1600,1600,1600,1600,0
|
|
20240624,124200,147017241,1600,1600,1600,1600,0
|
|
20240624,124100,147017241,1600,1600,1600,1600,314
|
|
20240624,124000,146514841,1600,1600,1600,1600,0
|
|
20240624,123900,146514841,1600,1600,1600,1600,0
|
|
20240624,123800,146514841,1600,1600,1600,1600,0
|
|
20240624,123700,146514841,1600,1600,1600,1600,0
|
|
20240624,123600,146514841,1600,1600,1600,1600,0
|
|
20240624,123500,146514841,1600,1600,1600,1600,0
|
|
20240624,123400,146514841,1600,1600,1600,1600,0
|
|
20240624,123300,146514841,1600,1600,1600,1600,1000
|
|
20240624,123200,144914841,1600,1600,1600,1600,0
|
|
20240624,123100,144914841,1600,1600,1600,1600,2
|
|
20240624,123000,144911641,1603,1601,1603,1601,15
|
|
20240624,122900,144887611,1603,1603,1603,1600,34
|
|
20240624,122800,144833112,1603,1603,1603,1603,12
|
|
20240624,122700,144813876,1603,1603,1603,1603,287
|
|
20240624,122600,144353815,1603,1603,1603,1603,0
|
|
20240624,122500,144353815,1603,1603,1603,1603,0
|
|
20240624,122400,144353815,1603,1603,1603,1603,0
|
|
20240624,122300,144353815,1603,1603,1603,1603,0
|
|
20240624,122200,144353815,1603,1594,1603,1594,312
|
|
20240624,122100,143856478,1594,1594,1594,1594,0
|
|
20240624,122000,143856478,1594,1594,1594,1594,0
|
|
20240624,121900,143856478,1594,1594,1594,1594,0
|
|
20240624,121800,143856478,1594,1594,1594,1594,0
|
|
20240624,121700,143856478,1594,1594,1594,1594,0
|
|
20240624,121600,143856478,1594,1594,1594,1594,0
|
|
20240624,121500,143856478,1594,1594,1594,1594,162
|
|
20240624,121400,143598250,1594,1594,1594,1594,0
|
|
20240624,121300,143598250,1594,1594,1594,1594,0
|
|
20240624,121200,143598250,1594,1596,1596,1594,2800
|
|
20240624,121100,139131923,1596,1598,1598,1596,2000
|
|
20240624,121000,135937323,1597,1597,1597,1597,0
|
|
20240624,120900,135937323,1597,1597,1597,1597,0
|
|
20240624,120800,135937323,1597,1597,1597,1597,0
|
|
20240624,120700,135937323,1597,1597,1597,1597,0
|
|
20240624,120600,135937323,1597,1597,1597,1597,0
|
|
20240624,120500,135937323,1597,1597,1597,1597,0
|
|
20240624,120400,135937323,1597,1597,1597,1597,0
|
|
20240624,120300,135937323,1597,1597,1597,1597,0
|
|
20240624,120200,135937323,1597,1597,1597,1597,0
|
|
20240624,120100,135937323,1597,1597,1597,1597,0
|
|
20240624,120000,135937323,1597,1597,1597,1597,0
|
|
20240624,115900,135937323,1597,1597,1597,1597,0
|
|
20240624,115800,135937323,1597,1597,1597,1597,0
|
|
20240624,115700,135937323,1597,1597,1597,1597,0
|
|
20240624,115600,135937323,1597,1597,1597,1597,0
|
|
20240624,115500,135937323,1597,1597,1597,1597,0
|
|
20240624,115400,135937323,1597,1597,1597,1597,0
|
|
20240624,115300,135937323,1597,1597,1597,1597,0
|
|
20240624,115200,135937323,1597,1597,1597,1597,0
|
|
20240624,115100,135937323,1597,1597,1597,1597,0
|
|
20240624,115000,135937323,1597,1597,1597,1597,0
|
|
20240624,114900,135937323,1597,1597,1597,1597,0
|
|
20240624,114800,135937323,1597,1597,1597,1597,0
|
|
20240624,114700,135937323,1597,1598,1598,1597,26
|
|
20240624,114600,135895799,1597,1597,1597,1597,0
|
|
20240624,114500,135895799,1597,1597,1597,1597,0
|
|
20240624,114400,135895799,1597,1598,1598,1597,82
|
|
20240624,114300,135764815,1598,1598,1598,1598,0
|
|
20240624,114200,135764815,1598,1598,1598,1598,0
|
|
20240624,114100,135764815,1598,1598,1598,1598,0
|
|
20240624,114000,135764815,1598,1598,1598,1598,0
|
|
20240624,113900,135764815,1598,1599,1599,1598,118
|
|
20240624,113800,135576220,1598,1598,1598,1598,0
|
|
20240624,113700,135576220,1598,1598,1598,1598,0
|
|
20240624,113600,135576220,1598,1598,1598,1598,388
|
|
20240624,113500,134956196,1597,1597,1597,1597,309
|
|
20240624,113400,134462723,1597,1597,1597,1597,1000
|
|
20240624,113300,132865723,1598,1598,1598,1598,0
|
|
20240624,113200,132865723,1598,1598,1598,1598,0
|
|
20240624,113100,132865723,1598,1598,1598,1598,14
|
|
20240624,113000,132843351,1598,1598,1598,1598,0
|
|
20240624,112900,132843351,1598,1598,1598,1598,350
|
|
20240624,112800,132284051,1598,1598,1598,1598,1
|
|
20240624,112700,132282453,1598,1598,1598,1598,341
|
|
20240624,112600,131737535,1598,1598,1598,1598,0
|
|
20240624,112500,131737535,1598,1598,1598,1598,0
|
|
20240624,112400,131737535,1598,1598,1598,1598,0
|
|
20240624,112300,131737535,1598,1598,1598,1598,0
|
|
20240624,112200,131737535,1598,1598,1598,1598,0
|
|
20240624,112100,131737535,1598,1598,1598,1598,0
|
|
20240624,112000,131737535,1598,1598,1598,1598,0
|
|
20240624,111900,131737535,1598,1598,1598,1598,0
|
|
20240624,111800,131737535,1598,1598,1598,1598,0
|
|
20240624,111700,131737535,1598,1598,1598,1598,1
|
|
20240624,111600,131735937,1598,1599,1599,1598,61
|
|
20240624,111500,131638458,1607,1607,1607,1607,0
|
|
20240624,111400,131638458,1607,1607,1607,1607,0
|
|
20240624,111300,131638458,1607,1600,1607,1600,3000
|
|
20240624,111200,126822716,1600,1600,1600,1600,1409
|
|
20240624,111100,124568316,1600,1600,1600,1600,4893
|
|
20240624,111000,116739516,1600,1600,1600,1600,0
|
|
20240624,110900,116739516,1600,1600,1600,1600,3600
|
|
20240624,110800,110979516,1600,1600,1600,1600,4829
|
|
20240624,110700,103253116,1600,1603,1603,1600,1271
|
|
20240624,110600,101219162,1602,1602,1602,1602,0
|
|
20240624,110500,101219162,1602,1602,1602,1602,0
|
|
20240624,110400,101219162,1602,1602,1602,1602,0
|
|
20240624,110300,101219162,1602,1602,1602,1602,0
|
|
20240624,110200,101219162,1602,1602,1602,1602,0
|
|
20240624,110100,101219162,1602,1602,1602,1602,31
|
|
20240624,110000,101169500,1602,1609,1609,1602,87
|
|
20240624,105900,101029965,1610,1610,1610,1610,0
|
|
20240624,105800,101029965,1610,1610,1610,1610,0
|
|
20240624,105700,101029965,1610,1610,1610,1610,0
|
|
20240624,105600,101029965,1610,1610,1610,1610,0
|
|
20240624,105500,101029965,1610,1610,1610,1610,312
|
|
20240624,105400,100527645,1610,1604,1610,1604,1221
|
|
20240624,105300,98564241,1603,1603,1603,1603,0
|
|
20240624,105200,98564241,1603,1603,1603,1603,0
|
|
20240624,105100,98564241,1603,1601,1603,1600,671
|
|
20240624,105000,97490083,1601,1601,1601,1601,146
|
|
20240624,104900,97256337,1600,1598,1600,1598,607
|
|
20240624,104800,96285973,1597,1597,1597,1597,567
|
|
20240624,104700,95380474,1596,1596,1596,1596,362
|
|
20240624,104600,94802722,1595,1595,1595,1595,131
|
|
20240624,104500,94593777,1595,1595,1595,1595,4
|
|
20240624,104400,94587397,1595,1595,1595,1595,11
|
|
20240624,104300,94569852,1591,1592,1592,1591,3500
|
|
20240624,104200,89000611,1595,1595,1595,1595,13
|
|
20240624,104100,88979876,1592,1593,1593,1592,236
|
|
20240624,104000,88604151,1593,1593,1593,1593,37
|
|
20240624,103900,88545210,1593,1593,1593,1593,0
|
|
20240624,103800,88545210,1593,1595,1595,1593,364
|
|
20240624,103700,87965356,1592,1592,1592,1592,0
|
|
20240624,103600,87965356,1592,1592,1592,1592,0
|
|
20240624,103500,87965356,1592,1592,1592,1592,0
|
|
20240624,103400,87965356,1592,1592,1592,1592,17
|
|
20240624,103300,87938292,1592,1592,1592,1592,25
|
|
20240624,103200,87898492,1592,1592,1592,1592,0
|
|
20240624,103100,87898492,1592,1592,1592,1592,0
|
|
20240624,103000,87898492,1592,1593,1593,1592,618
|
|
20240624,102900,86914598,1593,1594,1594,1593,1992
|
|
20240624,102800,83741202,1596,1596,1596,1596,63
|
|
20240624,102700,83640654,1596,1596,1596,1596,8
|
|
20240624,102600,83627886,1596,1596,1596,1596,10
|
|
20240624,102500,83611926,1596,1596,1596,1596,0
|
|
20240624,102400,83611926,1596,1596,1596,1596,0
|
|
20240624,102300,83611926,1596,1596,1596,1596,2
|
|
20240624,102200,83608734,1595,1595,1595,1595,0
|
|
20240624,102100,83608734,1595,1595,1595,1595,19
|
|
20240624,102000,83578429,1597,1597,1597,1597,2
|
|
20240624,101900,83575235,1597,1597,1597,1597,50
|
|
20240624,101800,83495385,1597,1597,1597,1597,52
|
|
20240624,101700,83412341,1596,1596,1596,1596,0
|
|
20240624,101600,83412341,1596,1596,1596,1596,1
|
|
20240624,101500,83410745,1597,1597,1597,1597,0
|
|
20240624,101400,83410745,1597,1597,1597,1597,0
|
|
20240624,101300,83410745,1597,1597,1597,1597,1
|
|
20240624,101200,83409148,1597,1597,1597,1597,1
|
|
20240624,101100,83407551,1597,1597,1597,1597,13
|
|
20240624,101000,83386790,1597,1597,1597,1597,1
|
|
20240624,100900,83385193,1597,1597,1597,1597,1
|
|
20240624,100800,83383596,1597,1597,1597,1597,1
|
|
20240624,100700,83381999,1591,1593,1593,1591,3145
|
|
20240624,100600,78374948,1593,1596,1596,1593,816
|
|
20240624,100500,77075009,1596,1596,1596,1596,127
|
|
20240624,100400,76872317,1596,1596,1596,1596,9
|
|
20240624,100300,76857953,1596,1596,1596,1596,3
|
|
20240624,100200,76853165,1597,1596,1597,1596,803
|
|
20240624,100100,75571174,1593,1593,1593,1593,0
|
|
20240624,100000,75571174,1593,1593,1593,1593,78
|
|
20240624,095900,75446920,1593,1593,1593,1593,529
|
|
20240624,095800,74604223,1594,1594,1594,1594,0
|
|
20240624,095700,74604223,1594,1594,1594,1594,201
|
|
20240624,095600,74283829,1597,1597,1597,1597,0
|
|
20240624,095500,74283829,1597,1594,1597,1594,2118
|
|
20240624,095400,70907659,1594,1594,1594,1594,99
|
|
20240624,095300,70749853,1593,1594,1594,1593,101
|
|
20240624,095200,70588959,1594,1593,1594,1593,105
|
|
20240624,095100,70421689,1594,1594,1594,1594,10
|
|
20240624,095000,70405749,1594,1594,1594,1594,0
|
|
20240624,094900,70405749,1594,1596,1596,1593,52
|
|
20240624,094800,70322903,1597,1597,1597,1597,1
|
|
20240624,094700,70321306,1596,1596,1596,1596,2
|
|
20240624,094600,70318114,1595,1595,1595,1595,0
|
|
20240624,094500,70318114,1595,1595,1595,1595,50
|
|
20240624,094400,70238364,1595,1595,1595,1595,0
|
|
20240624,094300,70238364,1595,1595,1595,1595,572
|
|
20240624,094200,69326024,1595,1597,1597,1595,289
|
|
20240624,094100,68865067,1593,1593,1593,1593,0
|
|
20240624,094000,68865067,1593,1593,1593,1593,0
|
|
20240624,093900,68865067,1593,1593,1593,1593,1000
|
|
20240624,093800,67272067,1593,1593,1593,1593,62
|
|
20240624,093700,67173301,1594,1594,1594,1594,10
|
|
20240624,093600,67157361,1597,1597,1597,1597,1
|
|
20240624,093500,67155764,1597,1597,1597,1597,1
|
|
20240624,093400,67154167,1597,1597,1597,1597,151
|
|
20240624,093300,66913020,1597,1597,1597,1597,5
|
|
20240624,093200,66905035,1592,1592,1592,1591,4220
|
|
20240624,093100,60187168,1591,1591,1591,1591,0
|
|
20240624,093000,60187168,1591,1594,1595,1591,4673
|
|
20240624,092900,52738232,1594,1594,1594,1594,1
|
|
20240624,092800,52736638,1594,1595,1595,1594,22
|
|
20240624,092700,52701558,1595,1595,1595,1595,1
|
|
20240624,092600,52699963,1597,1597,1597,1597,0
|
|
20240624,092500,52699963,1597,1599,1599,1590,537
|
|
20240624,092400,51845597,1590,1593,1593,1590,2812
|
|
20240624,092300,47369289,1593,1601,1601,1593,1347
|
|
20240624,092200,45216933,1604,1604,1604,1604,0
|
|
20240624,092100,45216933,1604,1602,1604,1599,305
|
|
20240624,092000,44729169,1604,1604,1604,1604,0
|
|
20240624,091900,44729169,1604,1604,1604,1604,3
|
|
20240624,091800,44724357,1604,1604,1604,1604,100
|
|
20240624,091700,44563957,1604,1604,1604,1604,2
|
|
20240624,091600,44560749,1604,1602,1604,1601,13
|
|
20240624,091500,44539902,1604,1604,1604,1604,1
|
|
20240624,091400,44538298,1604,1604,1604,1604,102
|
|
20240624,091300,44374690,1604,1604,1604,1604,18
|
|
20240624,091200,44345818,1604,1604,1604,1591,2100
|
|
20240624,091100,40997164,1604,1604,1604,1604,1
|
|
20240624,091000,40995560,1604,1604,1604,1604,0
|
|
20240624,090900,40995560,1604,1595,1604,1595,100
|
|
20240624,090800,40835211,1591,1591,1591,1591,0
|
|
20240624,090700,40835211,1591,1591,1604,1591,484
|
|
20240624,090600,40060167,1604,1604,1604,1575,18270
|
|
20240624,090500,10940770,1604,1613,1613,1604,551
|
|
20240624,090400,10056269,1613,1613,1613,1613,996
|
|
20240624,090300,8449721,1614,1614,1614,1614,0
|
|
20240624,090200,8449721,1614,1614,1614,1605,625
|
|
20240624,090100,7446533,1614,1607,1614,1605,359
|
|
20240624,090000,6869450,1607,1605,1607,1605,4279
|