642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,193900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,193800,1552554900,1590,1590,1590,1590,0
|
|
20240625,193700,1552554900,1590,1590,1590,1590,0
|
|
20240625,193600,1552554900,1590,1590,1590,1590,0
|
|
20240625,193500,1552554900,1590,1590,1590,1590,0
|
|
20240625,193400,1552554900,1590,1590,1590,1590,0
|
|
20240625,193300,1552554900,1590,1590,1590,1590,0
|
|
20240625,193200,1552554900,1590,1590,1590,1590,0
|
|
20240625,193100,1552554900,1590,1590,1590,1590,0
|
|
20240625,193000,1552554900,1590,1590,1590,1590,0
|
|
20240625,192900,1552554900,1590,1590,1590,1590,0
|
|
20240625,192800,1552554900,1590,1590,1590,1590,0
|
|
20240625,192700,1552554900,1590,1590,1590,1590,0
|
|
20240625,192600,1552554900,1590,1590,1590,1590,0
|
|
20240625,192500,1552554900,1590,1590,1590,1590,0
|
|
20240625,192400,1552554900,1590,1590,1590,1590,0
|
|
20240625,192300,1552554900,1590,1590,1590,1590,0
|
|
20240625,192200,1552554900,1590,1590,1590,1590,0
|
|
20240625,192100,1552554900,1590,1590,1590,1590,0
|
|
20240625,192000,1552554900,1590,1590,1590,1590,0
|
|
20240625,191900,1552554900,1590,1590,1590,1590,0
|
|
20240625,191800,1552554900,1590,1590,1590,1590,0
|
|
20240625,191700,1552554900,1590,1590,1590,1590,0
|
|
20240625,191600,1552554900,1590,1590,1590,1590,0
|
|
20240625,191500,1552554900,1590,1590,1590,1590,0
|
|
20240625,191400,1552554900,1590,1590,1590,1590,0
|
|
20240625,191300,1552554900,1590,1590,1590,1590,0
|
|
20240625,191200,1552554900,1590,1590,1590,1590,0
|
|
20240625,191100,1552554900,1590,1590,1590,1590,0
|
|
20240625,191000,1552554900,1590,1590,1590,1590,0
|
|
20240625,190900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,190800,1552554900,1590,1590,1590,1590,0
|
|
20240625,190700,1552554900,1590,1590,1590,1590,0
|
|
20240625,190600,1552554900,1590,1590,1590,1590,0
|
|
20240625,190500,1552554900,1590,1590,1590,1590,0
|
|
20240625,190400,1552554900,1590,1590,1590,1590,0
|
|
20240625,190300,1552554900,1590,1590,1590,1590,0
|
|
20240625,190200,1552554900,1590,1590,1590,1590,0
|
|
20240625,190100,1552554900,1590,1590,1590,1590,0
|
|
20240625,190000,1552554900,1590,1590,1590,1590,0
|
|
20240625,185900,1552554900,1590,1590,1590,1590,0
|
|
20240625,185800,1552554900,1590,1590,1590,1590,0
|
|
20240625,185700,1552554900,1590,1590,1590,1590,0
|
|
20240625,185600,1552554900,1590,1590,1590,1590,0
|
|
20240625,185500,1552554900,1590,1590,1590,1590,0
|
|
20240625,185400,1552554900,1590,1590,1590,1590,0
|
|
20240625,185300,1552554900,1590,1590,1590,1590,0
|
|
20240625,185200,1552554900,1590,1590,1590,1590,0
|
|
20240625,185100,1552554900,1590,1590,1590,1590,0
|
|
20240625,185000,1552554900,1590,1590,1590,1590,0
|
|
20240625,184900,1552554900,1590,1590,1590,1590,0
|
|
20240625,184800,1552554900,1590,1590,1590,1590,0
|
|
20240625,184700,1552554900,1590,1590,1590,1590,0
|
|
20240625,184600,1552554900,1590,1590,1590,1590,0
|
|
20240625,184500,1552554900,1590,1590,1590,1590,0
|
|
20240625,184400,1552554900,1590,1590,1590,1590,0
|
|
20240625,184300,1552554900,1590,1590,1590,1590,0
|
|
20240625,184200,1552554900,1590,1590,1590,1590,0
|
|
20240625,184100,1552554900,1590,1590,1590,1590,0
|
|
20240625,184000,1552554900,1590,1590,1590,1590,0
|
|
20240625,183900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,183800,1552554900,1590,1590,1590,1590,0
|
|
20240625,183700,1552554900,1590,1590,1590,1590,0
|
|
20240625,183600,1552554900,1590,1590,1590,1590,0
|
|
20240625,183500,1552554900,1590,1590,1590,1590,0
|
|
20240625,183400,1552554900,1590,1590,1590,1590,0
|
|
20240625,183300,1552554900,1590,1590,1590,1590,0
|
|
20240625,183200,1552554900,1590,1590,1590,1590,0
|
|
20240625,183100,1552554900,1590,1590,1590,1590,0
|
|
20240625,183000,1552554900,1590,1590,1590,1590,0
|
|
20240625,182900,1552554900,1590,1590,1590,1590,0
|
|
20240625,182800,1552554900,1590,1590,1590,1590,0
|
|
20240625,182700,1552554900,1590,1590,1590,1590,0
|
|
20240625,182600,1552554900,1590,1590,1590,1590,0
|
|
20240625,182500,1552554900,1590,1590,1590,1590,0
|
|
20240625,182400,1552554900,1590,1590,1590,1590,0
|
|
20240625,182300,1552554900,1590,1590,1590,1590,0
|
|
20240625,182200,1552554900,1590,1590,1590,1590,0
|
|
20240625,182100,1552554900,1590,1590,1590,1590,0
|
|
20240625,182000,1552554900,1590,1590,1590,1590,0
|
|
20240625,181900,1552554900,1590,1590,1590,1590,0
|
|
20240625,181800,1552554900,1590,1590,1590,1590,0
|
|
20240625,181700,1552554900,1590,1590,1590,1590,0
|
|
20240625,181600,1552554900,1590,1590,1590,1590,0
|
|
20240625,181500,1552554900,1590,1590,1590,1590,0
|
|
20240625,181400,1552554900,1590,1590,1590,1590,0
|
|
20240625,181300,1552554900,1590,1590,1590,1590,0
|
|
20240625,181200,1552554900,1590,1590,1590,1590,0
|
|
20240625,181100,1552554900,1590,1590,1590,1590,0
|
|
20240625,181000,1552554900,1590,1590,1590,1590,0
|
|
20240625,180900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,180800,1552554900,1590,1590,1590,1590,0
|
|
20240625,180700,1552554900,1590,1590,1590,1590,0
|
|
20240625,180600,1552554900,1590,1590,1590,1590,0
|
|
20240625,180500,1552554900,1590,1590,1590,1590,0
|
|
20240625,180400,1552554900,1590,1590,1590,1590,0
|
|
20240625,180300,1552554900,1590,1590,1590,1590,0
|
|
20240625,180200,1552554900,1590,1590,1590,1590,0
|
|
20240625,180100,1552554900,1590,1590,1590,1590,0
|
|
20240625,180000,1552554900,1590,1590,1590,1590,0
|
|
20240625,175900,1552554900,1590,1590,1590,1590,0
|
|
20240625,175800,1552554900,1590,1590,1590,1590,0
|
|
20240625,175700,1552554900,1590,1590,1590,1590,0
|
|
20240625,175600,1552554900,1590,1590,1590,1590,0
|
|
20240625,175500,1552554900,1590,1590,1590,1590,0
|
|
20240625,175400,1552554900,1590,1590,1590,1590,0
|
|
20240625,175300,1552554900,1590,1590,1590,1590,0
|
|
20240625,175200,1552554900,1590,1590,1590,1590,0
|
|
20240625,175100,1552554900,1590,1590,1590,1590,0
|
|
20240625,175000,1552554900,1590,1590,1590,1590,0
|
|
20240625,174900,1552554900,1590,1590,1590,1590,0
|
|
20240625,174800,1552554900,1590,1590,1590,1590,0
|
|
20240625,174700,1552554900,1590,1590,1590,1590,0
|
|
20240625,174600,1552554900,1590,1590,1590,1590,0
|
|
20240625,174500,1552554900,1590,1590,1590,1590,0
|
|
20240625,174400,1552554900,1590,1590,1590,1590,0
|
|
20240625,174300,1552554900,1590,1590,1590,1590,0
|
|
20240625,174200,1552554900,1590,1590,1590,1590,0
|
|
20240625,174100,1552554900,1590,1590,1590,1590,0
|
|
20240625,174000,1552554900,1590,1590,1590,1590,0
|
|
20240625,173900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,173800,1552554900,1590,1590,1590,1590,0
|
|
20240625,173700,1552554900,1590,1590,1590,1590,0
|
|
20240625,173600,1552554900,1590,1590,1590,1590,0
|
|
20240625,173500,1552554900,1590,1590,1590,1590,0
|
|
20240625,173400,1552554900,1590,1590,1590,1590,0
|
|
20240625,173300,1552554900,1590,1590,1590,1590,0
|
|
20240625,173200,1552554900,1590,1590,1590,1590,0
|
|
20240625,173100,1552554900,1590,1590,1590,1590,0
|
|
20240625,173000,1552554900,1590,1590,1590,1590,0
|
|
20240625,172900,1552554900,1590,1590,1590,1590,0
|
|
20240625,172800,1552554900,1590,1590,1590,1590,0
|
|
20240625,172700,1552554900,1590,1590,1590,1590,0
|
|
20240625,172600,1552554900,1590,1590,1590,1590,0
|
|
20240625,172500,1552554900,1590,1590,1590,1590,0
|
|
20240625,172400,1552554900,1590,1590,1590,1590,0
|
|
20240625,172300,1552554900,1590,1590,1590,1590,0
|
|
20240625,172200,1552554900,1590,1590,1590,1590,0
|
|
20240625,172100,1552554900,1590,1590,1590,1590,0
|
|
20240625,172000,1552554900,1590,1590,1590,1590,0
|
|
20240625,171900,1552554900,1590,1590,1590,1590,0
|
|
20240625,171800,1552554900,1590,1590,1590,1590,0
|
|
20240625,171700,1552554900,1590,1590,1590,1590,0
|
|
20240625,171600,1552554900,1590,1590,1590,1590,0
|
|
20240625,171500,1552554900,1590,1590,1590,1590,0
|
|
20240625,171400,1552554900,1590,1590,1590,1590,0
|
|
20240625,171300,1552554900,1590,1590,1590,1590,0
|
|
20240625,171200,1552554900,1590,1590,1590,1590,0
|
|
20240625,171100,1552554900,1590,1590,1590,1590,0
|
|
20240625,171000,1552554900,1590,1590,1590,1590,0
|
|
20240625,170900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,170800,1552554900,1590,1590,1590,1590,0
|
|
20240625,170700,1552554900,1590,1590,1590,1590,0
|
|
20240625,170600,1552554900,1590,1590,1590,1590,0
|
|
20240625,170500,1552554900,1590,1590,1590,1590,0
|
|
20240625,170400,1552554900,1590,1590,1590,1590,0
|
|
20240625,170300,1552554900,1590,1590,1590,1590,0
|
|
20240625,170200,1552554900,1590,1590,1590,1590,0
|
|
20240625,170100,1552554900,1590,1590,1590,1590,0
|
|
20240625,170000,1552554900,1590,1590,1590,1590,0
|
|
20240625,165900,1552554900,1590,1590,1590,1590,0
|
|
20240625,165800,1552554900,1590,1590,1590,1590,0
|
|
20240625,165700,1552554900,1590,1590,1590,1590,0
|
|
20240625,165600,1552554900,1590,1590,1590,1590,0
|
|
20240625,165500,1552554900,1590,1590,1590,1590,0
|
|
20240625,165400,1552554900,1590,1590,1590,1590,0
|
|
20240625,165300,1552554900,1590,1590,1590,1590,0
|
|
20240625,165200,1552554900,1590,1590,1590,1590,0
|
|
20240625,165100,1552554900,1590,1590,1590,1590,0
|
|
20240625,165000,1552554900,1590,1590,1590,1590,0
|
|
20240625,164900,1552554900,1590,1590,1590,1590,0
|
|
20240625,164800,1552554900,1590,1590,1590,1590,0
|
|
20240625,164700,1552554900,1590,1590,1590,1590,0
|
|
20240625,164600,1552554900,1590,1590,1590,1590,0
|
|
20240625,164500,1552554900,1590,1590,1590,1590,0
|
|
20240625,164400,1552554900,1590,1590,1590,1590,0
|
|
20240625,164300,1552554900,1590,1590,1590,1590,0
|
|
20240625,164200,1552554900,1590,1590,1590,1590,0
|
|
20240625,164100,1552554900,1590,1590,1590,1590,0
|
|
20240625,164000,1552554900,1590,1590,1590,1590,0
|
|
20240625,163900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,163800,1552554900,1590,1590,1590,1590,0
|
|
20240625,163700,1552554900,1590,1590,1590,1590,0
|
|
20240625,163600,1552554900,1590,1590,1590,1590,0
|
|
20240625,163500,1552554900,1590,1590,1590,1590,0
|
|
20240625,163400,1552554900,1590,1590,1590,1590,0
|
|
20240625,163300,1552554900,1590,1590,1590,1590,0
|
|
20240625,163200,1552554900,1590,1590,1590,1590,0
|
|
20240625,163100,1552554900,1590,1590,1590,1590,0
|
|
20240625,163000,1552554900,1590,1590,1590,1590,0
|
|
20240625,162900,1552554900,1590,1590,1590,1590,0
|
|
20240625,162800,1552554900,1590,1590,1590,1590,0
|
|
20240625,162700,1552554900,1590,1590,1590,1590,0
|
|
20240625,162600,1552554900,1590,1590,1590,1590,0
|
|
20240625,162500,1552554900,1590,1590,1590,1590,0
|
|
20240625,162400,1552554900,1590,1590,1590,1590,0
|
|
20240625,162300,1552554900,1590,1590,1590,1590,0
|
|
20240625,162200,1552554900,1590,1590,1590,1590,0
|
|
20240625,162100,1552554900,1590,1590,1590,1590,0
|
|
20240625,162000,1552554900,1590,1590,1590,1590,0
|
|
20240625,161900,1552554900,1590,1590,1590,1590,0
|
|
20240625,161800,1552554900,1590,1590,1590,1590,0
|
|
20240625,161700,1552554900,1590,1590,1590,1590,0
|
|
20240625,161600,1552554900,1590,1590,1590,1590,0
|
|
20240625,161500,1552554900,1590,1590,1590,1590,0
|
|
20240625,161400,1552554900,1590,1590,1590,1590,0
|
|
20240625,161300,1552554900,1590,1590,1590,1590,0
|
|
20240625,161200,1552554900,1590,1590,1590,1590,0
|
|
20240625,161100,1552554900,1590,1590,1590,1590,0
|
|
20240625,161000,1552554900,1590,1590,1590,1590,0
|
|
20240625,160900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,160800,1552554900,1590,1590,1590,1590,0
|
|
20240625,160700,1552554900,1590,1590,1590,1590,0
|
|
20240625,160600,1552554900,1590,1590,1590,1590,0
|
|
20240625,160500,1552554900,1590,1590,1590,1590,0
|
|
20240625,160400,1552554900,1590,1590,1590,1590,0
|
|
20240625,160300,1552554900,1590,1590,1590,1590,0
|
|
20240625,160200,1552554900,1590,1590,1590,1590,0
|
|
20240625,160100,1552554900,1590,1590,1590,1590,0
|
|
20240625,160000,1552554900,1590,1590,1590,1590,0
|
|
20240625,155900,1552554900,1590,1590,1590,1590,0
|
|
20240625,155800,1552554900,1590,1590,1590,1590,0
|
|
20240625,155700,1552554900,1590,1590,1590,1590,0
|
|
20240625,155600,1552554900,1590,1590,1590,1590,0
|
|
20240625,155500,1552554900,1590,1590,1590,1590,0
|
|
20240625,155400,1552554900,1590,1590,1590,1590,0
|
|
20240625,155300,1552554900,1590,1590,1590,1590,0
|
|
20240625,155200,1552554900,1590,1590,1590,1590,0
|
|
20240625,155100,1552554900,1590,1590,1590,1590,0
|
|
20240625,155000,1552554900,1590,1590,1590,1590,0
|
|
20240625,154900,1552554900,1590,1590,1590,1590,0
|
|
20240625,154800,1552554900,1590,1590,1590,1590,0
|
|
20240625,154700,1552554900,1590,1590,1590,1590,0
|
|
20240625,154600,1552554900,1590,1590,1590,1590,0
|
|
20240625,154500,1552554900,1590,1590,1590,1590,0
|
|
20240625,154400,1552554900,1590,1590,1590,1590,0
|
|
20240625,154300,1552554900,1590,1590,1590,1590,0
|
|
20240625,154200,1552554900,1590,1590,1590,1590,0
|
|
20240625,154100,1552554900,1590,1590,1590,1590,0
|
|
20240625,154000,1552554900,1590,1590,1590,1590,0
|
|
20240625,153900,1552554900,1590,1590,1590,1590,17808
|
|
20240625,153800,1552554900,1590,1590,1590,1590,0
|
|
20240625,153700,1552554900,1590,1590,1590,1590,0
|
|
20240625,153600,1552554900,1590,1590,1590,1590,0
|
|
20240625,153500,1552554900,1590,1590,1590,1590,0
|
|
20240625,153400,1552554900,1590,1590,1590,1590,0
|
|
20240625,153300,1552554900,1590,1590,1590,1590,0
|
|
20240625,153200,1552554900,1590,1590,1590,1590,0
|
|
20240625,153100,1552554900,1590,1590,1590,1590,0
|
|
20240625,153000,1552554900,1590,1590,1590,1590,17808
|
|
20240625,152900,1524240180,1590,1590,1590,1590,0
|
|
20240625,152800,1524240180,1590,1590,1590,1590,0
|
|
20240625,152700,1524240180,1590,1590,1590,1590,0
|
|
20240625,152600,1524240180,1590,1590,1590,1590,0
|
|
20240625,152500,1524240180,1590,1590,1590,1590,0
|
|
20240625,152400,1524240180,1590,1590,1590,1590,0
|
|
20240625,152300,1524240180,1590,1590,1590,1590,0
|
|
20240625,152200,1524240180,1590,1590,1590,1590,0
|
|
20240625,152100,1524240180,1590,1590,1590,1590,0
|
|
20240625,152000,1524240180,1590,1590,1590,1590,0
|
|
20240625,151900,1524240180,1590,1590,1590,1587,5961
|
|
20240625,151800,1514767899,1589,1590,1590,1589,4746
|
|
20240625,151700,1507223236,1589,1589,1590,1589,1703
|
|
20240625,151600,1504517101,1589,1588,1590,1588,1632
|
|
20240625,151500,1501923853,1589,1590,1590,1589,62
|
|
20240625,151400,1501825280,1590,1590,1590,1590,1521
|
|
20240625,151300,1499406890,1591,1591,1591,1591,5
|
|
20240625,151200,1499398935,1591,1591,1591,1591,468
|
|
20240625,151100,1498654347,1591,1591,1591,1588,1764
|
|
20240625,151000,1495853004,1587,1591,1592,1587,2227
|
|
20240625,150900,1492317902,1591,1591,1591,1591,1
|
|
20240625,150800,1492316311,1587,1591,1591,1587,6
|
|
20240625,150700,1492306781,1592,1587,1592,1587,878
|
|
20240625,150600,1490912330,1587,1588,1592,1587,3936
|
|
20240625,150500,1484656690,1588,1588,1588,1587,2759
|
|
20240625,150400,1480278121,1588,1590,1590,1588,379
|
|
20240625,150300,1479676227,1590,1591,1591,1590,1190
|
|
20240625,150200,1477784093,1590,1590,1590,1590,1076
|
|
20240625,150100,1476073253,1591,1590,1591,1590,2188
|
|
20240625,150000,1472594281,1591,1591,1591,1591,661
|
|
20240625,145900,1471542630,1591,1590,1591,1590,1785
|
|
20240625,145800,1468704438,1587,1590,1590,1587,29
|
|
20240625,145700,1468658358,1590,1590,1590,1590,77
|
|
20240625,145600,1468535928,1587,1590,1590,1587,119
|
|
20240625,145500,1468347072,1587,1587,1587,1587,603
|
|
20240625,145400,1467390111,1586,1590,1590,1586,768
|
|
20240625,145300,1466169372,1590,1585,1590,1585,536
|
|
20240625,145200,1465319632,1585,1590,1590,1585,7091
|
|
20240625,145100,1454078473,1590,1590,1590,1590,6
|
|
20240625,145000,1454068933,1587,1591,1591,1587,704
|
|
20240625,144900,1452951469,1587,1588,1588,1587,1600
|
|
20240625,144800,1450412268,1587,1587,1587,1586,6192
|
|
20240625,144700,1440588243,1587,1588,1588,1587,480
|
|
20240625,144600,1439826028,1588,1592,1592,1588,2170
|
|
20240625,144500,1436379853,1589,1590,1591,1589,4920
|
|
20240625,144400,1428561031,1591,1590,1591,1590,332
|
|
20240625,144300,1428032869,1591,1590,1591,1590,92
|
|
20240625,144200,1427886587,1590,1591,1591,1590,367
|
|
20240625,144100,1427303036,1591,1591,1591,1590,1809
|
|
20240625,144000,1424426690,1590,1591,1591,1590,247
|
|
20240625,143900,1424033934,1591,1591,1591,1591,869
|
|
20240625,143800,1422651355,1590,1590,1590,1589,3505
|
|
20240625,143700,1417080410,1591,1591,1591,1590,1672
|
|
20240625,143600,1414421858,1591,1591,1591,1590,6635
|
|
20240625,143500,1403870954,1591,1591,1591,1591,469
|
|
20240625,143400,1403124775,1592,1592,1592,1591,119
|
|
20240625,143300,1402935427,1592,1592,1592,1592,22
|
|
20240625,143200,1402900403,1592,1591,1592,1591,585
|
|
20240625,143100,1401969633,1592,1592,1592,1592,479
|
|
20240625,143000,1401207065,1593,1594,1594,1592,3527
|
|
20240625,142900,1395590585,1593,1594,1594,1593,446
|
|
20240625,142800,1394880086,1594,1594,1594,1594,1
|
|
20240625,142700,1394878492,1594,1595,1595,1594,671
|
|
20240625,142600,1393808915,1595,1595,1595,1595,273
|
|
20240625,142500,1393373480,1595,1596,1596,1595,207
|
|
20240625,142400,1393043290,1596,1596,1597,1596,2393
|
|
20240625,142300,1389224061,1596,1596,1596,1596,0
|
|
20240625,142200,1389224061,1596,1596,1596,1595,732
|
|
20240625,142100,1388056389,1596,1595,1596,1595,400
|
|
20240625,142000,1387418289,1595,1595,1595,1595,691
|
|
20240625,141900,1386316144,1596,1596,1596,1596,50
|
|
20240625,141800,1386236344,1596,1596,1596,1596,0
|
|
20240625,141700,1386236344,1596,1596,1596,1596,1061
|
|
20240625,141600,1384542988,1595,1595,1595,1595,0
|
|
20240625,141500,1384542988,1595,1595,1595,1595,14
|
|
20240625,141400,1384520658,1596,1596,1596,1596,172
|
|
20240625,141300,1384246146,1596,1596,1596,1596,150
|
|
20240625,141200,1384006746,1596,1595,1596,1595,2213
|
|
20240625,141100,1380476011,1595,1595,1595,1595,2354
|
|
20240625,141000,1376721381,1595,1595,1595,1595,18
|
|
20240625,140900,1376692671,1595,1595,1595,1595,1
|
|
20240625,140800,1376691076,1593,1593,1593,1593,215
|
|
20240625,140700,1376348581,1593,1592,1593,1592,3975
|
|
20240625,140600,1370019970,1590,1589,1590,1589,3443
|
|
20240625,140500,1364545601,1588,1587,1588,1587,3516
|
|
20240625,140400,1358962595,1587,1588,1588,1587,5055
|
|
20240625,140300,1350935342,1588,1587,1588,1587,865
|
|
20240625,140200,1349562469,1587,1588,1588,1587,214
|
|
20240625,140100,1349222831,1588,1588,1588,1588,141
|
|
20240625,140000,1348998923,1588,1588,1588,1588,2470
|
|
20240625,135900,1345076563,1588,1588,1588,1588,2561
|
|
20240625,135800,1341009695,1587,1587,1587,1587,793
|
|
20240625,135700,1339751204,1587,1584,1587,1584,7005
|
|
20240625,135600,1328638580,1584,1584,1584,1582,6482
|
|
20240625,135500,1318373721,1584,1588,1588,1584,7547
|
|
20240625,135400,1306405001,1588,1587,1588,1587,11177
|
|
20240625,135300,1288661952,1588,1588,1588,1587,1750
|
|
20240625,135200,1285884052,1588,1588,1588,1587,4359
|
|
20240625,135100,1278962452,1589,1589,1589,1589,1412
|
|
20240625,135000,1276718784,1588,1590,1590,1588,6149
|
|
20240625,134900,1266952941,1589,1591,1591,1589,258
|
|
20240625,134800,1266542963,1591,1591,1591,1591,102
|
|
20240625,134700,1266380681,1591,1589,1591,1589,429
|
|
20240625,134600,1265698926,1589,1590,1591,1589,2821
|
|
20240625,134500,1261212227,1590,1588,1590,1588,4101
|
|
20240625,134400,1254699637,1588,1591,1591,1588,381
|
|
20240625,134300,1254094452,1591,1589,1591,1589,536
|
|
20240625,134200,1253242676,1589,1590,1590,1589,4406
|
|
20240625,134100,1246239516,1589,1592,1592,1589,5312
|
|
20240625,134000,1237793246,1593,1593,1593,1591,846
|
|
20240625,133900,1236447070,1593,1591,1593,1591,4482
|
|
20240625,133800,1229307713,1591,1592,1592,1591,866
|
|
20240625,133700,1227929407,1592,1591,1592,1589,4798
|
|
20240625,133600,1220294495,1591,1595,1595,1591,4909
|
|
20240625,133500,1212476817,1595,1594,1595,1594,1518
|
|
20240625,133400,1210057107,1595,1595,1595,1594,430
|
|
20240625,133300,1209371350,1594,1594,1594,1594,0
|
|
20240625,133200,1209371350,1594,1595,1595,1594,70
|
|
20240625,133100,1209259720,1595,1595,1595,1595,184
|
|
20240625,133000,1208966240,1595,1595,1595,1595,390
|
|
20240625,132900,1208344190,1595,1595,1595,1595,2
|
|
20240625,132800,1208341000,1594,1594,1594,1594,166
|
|
20240625,132700,1208076396,1595,1596,1596,1595,228
|
|
20240625,132600,1207712666,1596,1596,1596,1596,43
|
|
20240625,132500,1207644038,1596,1596,1596,1596,5
|
|
20240625,132400,1207636058,1595,1595,1595,1595,0
|
|
20240625,132300,1207636058,1595,1596,1596,1595,305
|
|
20240625,132200,1207149577,1596,1595,1596,1595,2548
|
|
20240625,132100,1203085499,1594,1594,1594,1594,0
|
|
20240625,132000,1203085499,1594,1595,1595,1594,100
|
|
20240625,131900,1202926049,1596,1596,1596,1596,26
|
|
20240625,131800,1202884553,1596,1596,1596,1596,76
|
|
20240625,131700,1202763257,1594,1594,1594,1594,700
|
|
20240625,131600,1201647457,1597,1597,1597,1597,19
|
|
20240625,131500,1201617114,1594,1593,1594,1593,417
|
|
20240625,131400,1200952533,1596,1596,1596,1596,3
|
|
20240625,131300,1200947745,1592,1593,1593,1592,500
|
|
20240625,131200,1200151744,1592,1597,1597,1592,701
|
|
20240625,131100,1199035747,1597,1597,1597,1597,62
|
|
20240625,131000,1198936733,1591,1597,1597,1591,985
|
|
20240625,130900,1197369568,1597,1597,1597,1597,1
|
|
20240625,130800,1197367971,1590,1597,1597,1590,1926
|
|
20240625,130700,1194305612,1590,1590,1590,1590,799
|
|
20240625,130600,1193035202,1597,1591,1597,1591,389
|
|
20240625,130500,1192415001,1591,1591,1591,1591,0
|
|
20240625,130400,1192415001,1591,1590,1591,1587,9818
|
|
20240625,130300,1176819181,1590,1590,1590,1589,2672
|
|
20240625,130200,1172573117,1590,1590,1590,1589,37
|
|
20240625,130100,1172514305,1590,1590,1590,1590,1533
|
|
20240625,130000,1170076835,1590,1590,1591,1589,2885
|
|
20240625,125900,1165489722,1590,1590,1590,1590,391
|
|
20240625,125800,1164868032,1590,1590,1590,1590,0
|
|
20240625,125700,1164868032,1590,1590,1590,1590,1500
|
|
20240625,125600,1162483032,1591,1591,1591,1591,4340
|
|
20240625,125500,1155578092,1592,1592,1592,1591,402
|
|
20240625,125400,1154938109,1591,1592,1592,1591,953
|
|
20240625,125300,1153420986,1592,1592,1592,1592,743
|
|
20240625,125200,1152238130,1593,1590,1593,1590,44
|
|
20240625,125100,1152168082,1590,1591,1592,1590,2003
|
|
20240625,125000,1148982269,1590,1590,1590,1590,1135
|
|
20240625,124900,1147177619,1590,1590,1592,1590,2068
|
|
20240625,124800,1143889463,1590,1592,1592,1590,4645
|
|
20240625,124700,1136501365,1592,1592,1592,1592,1445
|
|
20240625,124600,1134200925,1592,1592,1592,1592,1181
|
|
20240625,124500,1132320773,1592,1591,1592,1591,225
|
|
20240625,124400,1131962574,1592,1590,1592,1589,1402
|
|
20240625,124300,1129733614,1592,1594,1594,1590,13409
|
|
20240625,124200,1108408080,1593,1595,1595,1593,123
|
|
20240625,124100,1108212113,1595,1595,1595,1595,51
|
|
20240625,124000,1108130768,1595,1592,1597,1592,151
|
|
20240625,123900,1107890233,1592,1591,1592,1591,4213
|
|
20240625,123800,1101183138,1591,1592,1592,1591,1130
|
|
20240625,123700,1099385188,1592,1591,1592,1590,1238
|
|
20240625,123600,1097416620,1592,1591,1592,1591,477
|
|
20240625,123500,1096657712,1592,1590,1592,1590,2957
|
|
20240625,123400,1091952716,1590,1592,1592,1590,4618
|
|
20240625,123300,1084603747,1592,1595,1595,1592,5820
|
|
20240625,123200,1075335888,1596,1598,1598,1595,8209
|
|
20240625,123100,1062240987,1599,1599,1599,1597,4741
|
|
20240625,123000,1054664791,1600,1600,1600,1599,1442
|
|
20240625,122900,1052358902,1600,1600,1600,1600,236
|
|
20240625,122800,1051981302,1603,1604,1604,1603,72
|
|
20240625,122700,1051865832,1604,1603,1604,1599,6041
|
|
20240625,122600,1042196074,1603,1604,1604,1603,620
|
|
20240625,122500,1041201891,1604,1605,1605,1603,1266
|
|
20240625,122400,1039171190,1605,1604,1605,1604,369
|
|
20240625,122300,1038579313,1604,1600,1604,1600,1709
|
|
20240625,122200,1035844784,1600,1600,1600,1600,96
|
|
20240625,122100,1035691184,1603,1603,1603,1603,101
|
|
20240625,122000,1035529281,1600,1604,1604,1600,883
|
|
20240625,121900,1034115689,1604,1604,1604,1604,92
|
|
20240625,121800,1033968121,1604,1604,1604,1604,136
|
|
20240625,121700,1033749977,1604,1604,1604,1604,108
|
|
20240625,121600,1033576745,1604,1604,1604,1604,50
|
|
20240625,121500,1033496545,1604,1600,1604,1600,9257
|
|
20240625,121400,1018672429,1600,1603,1603,1600,16249
|
|
20240625,121300,992663217,1603,1603,1603,1603,1
|
|
20240625,121200,992661614,1603,1603,1603,1603,1704
|
|
20240625,121100,989930102,1603,1603,1603,1603,461
|
|
20240625,121000,989191119,1603,1604,1604,1603,540
|
|
20240625,120900,988325472,1603,1603,1604,1603,463
|
|
20240625,120800,987583257,1604,1604,1604,1604,851
|
|
20240625,120700,986218253,1603,1604,1604,1603,130
|
|
20240625,120600,986009763,1604,1604,1604,1604,62
|
|
20240625,120500,985910315,1604,1604,1604,1604,519
|
|
20240625,120400,985077839,1604,1604,1604,1604,3
|
|
20240625,120300,985073027,1605,1604,1605,1604,63
|
|
20240625,120200,984971974,1604,1604,1604,1604,757
|
|
20240625,120100,983757746,1604,1604,1604,1604,56
|
|
20240625,120000,983667922,1604,1604,1604,1604,72
|
|
20240625,115900,983552434,1603,1604,1604,1603,4285
|
|
20240625,115800,976683504,1604,1604,1604,1604,401
|
|
20240625,115700,976040300,1604,1605,1605,1604,135
|
|
20240625,115600,975823692,1605,1605,1605,1605,71
|
|
20240625,115500,975709737,1605,1605,1605,1604,632
|
|
20240625,115400,974695983,1605,1603,1605,1603,153
|
|
20240625,115300,974450428,1603,1604,1605,1603,2011
|
|
20240625,115200,971226428,1604,1605,1605,1604,21
|
|
20240625,115100,971192733,1605,1605,1605,1605,19
|
|
20240625,115000,971162238,1605,1605,1605,1605,32
|
|
20240625,114900,971110878,1605,1606,1606,1605,408
|
|
20240625,114800,970455634,1602,1602,1602,1602,2405
|
|
20240625,114700,966602824,1601,1602,1602,1601,354
|
|
20240625,114600,966036068,1600,1601,1601,1600,3500
|
|
20240625,114500,960434654,1601,1601,1602,1601,2655
|
|
20240625,114400,956183994,1602,1602,1602,1602,8
|
|
20240625,114300,956171178,1602,1602,1602,1601,1544
|
|
20240625,114200,953699217,1602,1601,1602,1601,637
|
|
20240625,114100,952679162,1601,1601,1601,1601,1010
|
|
20240625,114000,951062152,1601,1601,1602,1601,1226
|
|
20240625,113900,949099323,1601,1601,1602,1601,3207
|
|
20240625,113800,943964862,1601,1602,1603,1601,894
|
|
20240625,113700,942532546,1602,1603,1604,1602,97
|
|
20240625,113600,942377046,1604,1604,1604,1604,111
|
|
20240625,113500,942199002,1604,1604,1606,1604,24
|
|
20240625,113400,942160470,1602,1606,1606,1602,329
|
|
20240625,113300,941633399,1606,1602,1606,1602,17
|
|
20240625,113200,941606121,1606,1602,1606,1602,6
|
|
20240625,113100,941596497,1602,1601,1606,1601,5
|
|
20240625,113000,941588484,1601,1601,1606,1601,2173
|
|
20240625,112900,938109378,1601,1601,1601,1601,113
|
|
20240625,112800,937928465,1601,1601,1601,1601,1014
|
|
20240625,112700,936305051,1601,1600,1607,1600,525
|
|
20240625,112600,935464543,1607,1600,1607,1600,755
|
|
20240625,112500,934256536,1600,1600,1602,1600,4382
|
|
20240625,112400,927245136,1610,1600,1610,1599,40287
|
|
20240625,112300,862784857,1600,1601,1601,1600,1343
|
|
20240625,112200,860634717,1601,1601,1601,1601,3591
|
|
20240625,112100,854885526,1601,1601,1601,1601,1971
|
|
20240625,112000,851729955,1601,1602,1602,1600,2435
|
|
20240625,111900,847831194,1602,1610,1610,1601,2395
|
|
20240625,111800,843995009,1609,1601,1609,1601,4
|
|
20240625,111700,843988597,1600,1600,1607,1600,1484
|
|
20240625,111600,841613966,1600,1608,1608,1600,28787
|
|
20240625,111500,795484006,1608,1610,1610,1608,115
|
|
20240625,111400,795298858,1610,1607,1610,1607,911
|
|
20240625,111300,793832160,1607,1606,1607,1606,128
|
|
20240625,111200,793626468,1606,1607,1607,1606,1180
|
|
20240625,111100,791731209,1607,1607,1607,1607,165
|
|
20240625,111000,791466054,1607,1607,1607,1606,5675
|
|
20240625,110900,782349817,1607,1607,1607,1607,1091
|
|
20240625,110800,780596580,1607,1607,1607,1607,799
|
|
20240625,110700,779312587,1606,1607,1607,1605,2827
|
|
20240625,110600,774774519,1608,1608,1608,1605,5246
|
|
20240625,110500,766347824,1608,1611,1611,1608,5937
|
|
20240625,110400,756795161,1610,1611,1611,1610,12808
|
|
20240625,110300,736168915,1612,1612,1612,1612,4576
|
|
20240625,110200,728792403,1620,1613,1620,1612,6155
|
|
20240625,110100,718862719,1613,1613,1613,1612,301
|
|
20240625,110000,718377486,1612,1611,1620,1611,16
|
|
20240625,105900,718351681,1611,1615,1615,1611,5000
|
|
20240625,105800,710288323,1620,1615,1620,1615,184
|
|
20240625,105700,709990353,1614,1620,1620,1614,13
|
|
20240625,105600,709969311,1620,1614,1620,1614,1887
|
|
20240625,105500,706923687,1614,1613,1614,1613,372
|
|
20240625,105400,706323620,1614,1614,1614,1614,104
|
|
20240625,105300,706155764,1614,1613,1614,1613,2175
|
|
20240625,105200,702646870,1613,1614,1617,1613,576
|
|
20240625,105100,701717135,1614,1614,1614,1614,25
|
|
20240625,105000,701676785,1620,1620,1620,1620,0
|
|
20240625,104900,701676785,1620,1613,1620,1613,2349
|
|
20240625,104800,697875450,1614,1614,1614,1613,855
|
|
20240625,104700,696496295,1614,1614,1614,1612,2298
|
|
20240625,104600,692790700,1614,1616,1617,1614,13452
|
|
20240625,104500,671067384,1616,1616,1616,1616,1656
|
|
20240625,104400,668391288,1616,1616,1616,1615,553
|
|
20240625,104300,667497707,1616,1616,1616,1615,5
|
|
20240625,104200,667489628,1616,1616,1616,1616,38
|
|
20240625,104100,667428220,1616,1616,1616,1615,340
|
|
20240625,104000,666878781,1616,1616,1616,1616,287
|
|
20240625,103900,666414989,1616,1617,1617,1615,2764
|
|
20240625,103800,661949969,1617,1616,1617,1616,21
|
|
20240625,103700,661916013,1617,1617,1617,1616,1041
|
|
20240625,103600,660232717,1618,1619,1619,1618,641
|
|
20240625,103500,659194956,1616,1620,1620,1616,1495
|
|
20240625,103400,656778966,1620,1620,1620,1620,24
|
|
20240625,103300,656740086,1620,1617,1620,1615,832
|
|
20240625,103200,655394946,1620,1615,1620,1615,5358
|
|
20240625,103100,646741719,1614,1620,1620,1614,11561
|
|
20240625,103000,628062106,1620,1620,1620,1620,119
|
|
20240625,102900,627869326,1619,1620,1620,1618,5911
|
|
20240625,102800,618297514,1620,1620,1620,1620,1565
|
|
20240625,102700,615762214,1622,1623,1623,1620,2425
|
|
20240625,102600,611831075,1623,1623,1623,1623,1
|
|
20240625,102500,611829452,1626,1626,1626,1626,18
|
|
20240625,102400,611800184,1626,1626,1626,1626,109
|
|
20240625,102300,611622950,1626,1626,1626,1621,520
|
|
20240625,102200,610780020,1621,1621,1626,1620,4292
|
|
20240625,102100,603821300,1628,1629,1629,1628,504
|
|
20240625,102000,603000787,1629,1620,1629,1620,2610
|
|
20240625,101900,598771418,1621,1621,1621,1621,2061
|
|
20240625,101800,595430537,1629,1629,1629,1629,500
|
|
20240625,101700,594616037,1629,1629,1629,1621,413
|
|
20240625,101600,593946146,1631,1630,1631,1620,905
|
|
20240625,101500,592479495,1625,1620,1625,1620,2104
|
|
20240625,101400,589070580,1625,1625,1625,1625,144
|
|
20240625,101300,588836580,1625,1625,1625,1620,5003
|
|
20240625,101200,580731530,1625,1631,1631,1625,865
|
|
20240625,101100,579324717,1631,1627,1632,1625,4813
|
|
20240625,101000,571489519,1633,1626,1633,1626,4020
|
|
20240625,100900,564933870,1632,1633,1633,1625,1448
|
|
20240625,100800,562580551,1633,1618,1633,1616,8454
|
|
20240625,100700,548882281,1618,1616,1618,1616,588
|
|
20240625,100600,547932071,1619,1617,1619,1615,1071
|
|
20240625,100500,546201428,1616,1621,1621,1616,4853
|
|
20240625,100400,538339367,1620,1624,1624,1620,1481
|
|
20240625,100300,535938381,1624,1624,1624,1624,0
|
|
20240625,100200,535938381,1624,1624,1625,1623,1161
|
|
20240625,100100,534052027,1625,1625,1625,1625,2
|
|
20240625,100000,534048777,1625,1625,1625,1622,681
|
|
20240625,095900,532943610,1625,1625,1625,1625,1062
|
|
20240625,095800,531217860,1625,1619,1625,1616,3514
|
|
20240625,095700,525533090,1619,1614,1619,1614,315
|
|
20240625,095600,525024605,1614,1619,1619,1613,2500
|
|
20240625,095500,520989469,1613,1613,1614,1613,4160
|
|
20240625,095400,514279385,1620,1620,1620,1620,3
|
|
20240625,095300,514274525,1620,1620,1621,1612,6325
|
|
20240625,095200,504064999,1621,1622,1626,1614,13419
|
|
20240625,095100,482359907,1629,1629,1629,1629,0
|
|
20240625,095000,482359907,1629,1629,1629,1629,18
|
|
20240625,094900,482330585,1621,1621,1621,1621,306
|
|
20240625,094800,481834559,1631,1623,1631,1621,2001
|
|
20240625,094700,478588821,1631,1623,1631,1623,4001
|
|
20240625,094600,472095190,1631,1631,1631,1631,2893
|
|
20240625,094500,467376707,1623,1631,1631,1623,32
|
|
20240625,094400,467324523,1631,1622,1631,1622,913
|
|
20240625,094300,465843628,1622,1622,1631,1621,2416
|
|
20240625,094200,461925182,1622,1624,1624,1621,2145
|
|
20240625,094100,458445621,1632,1624,1632,1623,282
|
|
20240625,094000,457987574,1624,1625,1625,1623,3106
|
|
20240625,093900,452945224,1626,1630,1633,1626,2377
|
|
20240625,093800,449072867,1629,1630,1630,1629,1125
|
|
20240625,093700,447239142,1630,1628,1630,1628,1214
|
|
20240625,093600,445260393,1627,1628,1628,1627,730
|
|
20240625,093500,444072183,1628,1624,1628,1624,351
|
|
20240625,093400,443501895,1624,1619,1625,1619,6972
|
|
20240625,093300,432180977,1620,1618,1620,1615,4015
|
|
20240625,093200,425684279,1618,1612,1618,1611,99
|
|
20240625,093100,425524738,1611,1611,1618,1610,4469
|
|
20240625,093000,418325509,1610,1615,1615,1610,7789
|
|
20240625,092900,405773047,1613,1616,1619,1608,19302
|
|
20240625,092800,374656910,1616,1620,1620,1613,4858
|
|
20240625,092700,366807278,1620,1627,1627,1617,38053
|
|
20240625,092600,305029141,1627,1628,1630,1627,4681
|
|
20240625,092500,297408501,1630,1632,1632,1628,188
|
|
20240625,092400,297102136,1630,1630,1630,1628,6181
|
|
20240625,092300,287036637,1630,1630,1632,1628,3046
|
|
20240625,092200,282074671,1630,1633,1633,1628,18458
|
|
20240625,092100,251978981,1633,1633,1634,1633,2341
|
|
20240625,092000,248156025,1633,1633,1639,1633,3875
|
|
20240625,091900,241822503,1639,1632,1639,1632,1276
|
|
20240625,091800,239739740,1632,1632,1639,1631,12600
|
|
20240625,091700,219175417,1631,1633,1633,1631,13969
|
|
20240625,091600,196381728,1640,1634,1640,1633,6275
|
|
20240625,091500,186122100,1635,1635,1635,1633,6846
|
|
20240625,091400,174937810,1635,1640,1640,1635,1908
|
|
20240625,091300,171809720,1640,1640,1640,1633,5364
|
|
20240625,091200,163041067,1632,1640,1640,1632,2544
|
|
20240625,091100,158875950,1640,1638,1640,1632,12168
|
|
20240625,091000,138991252,1638,1637,1638,1632,5944
|
|
20240625,090900,129274833,1637,1646,1646,1636,1509
|
|
20240625,090800,126800120,1646,1637,1646,1635,8043
|
|
20240625,090700,113645095,1637,1636,1637,1636,511
|
|
20240625,090600,112808608,1633,1636,1636,1633,16566
|
|
20240625,090500,85716455,1635,1635,1648,1633,4882
|
|
20240625,090400,77710058,1633,1633,1634,1633,867
|
|
20240625,090300,76294209,1643,1632,1646,1630,5089
|
|
20240625,090200,67993196,1632,1631,1647,1629,23131
|
|
20240625,090100,30275484,1630,1652,1652,1630,7879
|
|
20240625,090000,17416962,1652,1654,1654,1625,10594
|