616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191300,469868080,1611,1611,1611,1611,2782
|
|
20240613,191200,469868080,1611,1611,1611,1611,0
|
|
20240613,191100,469868080,1611,1611,1611,1611,0
|
|
20240613,191000,469868080,1611,1611,1611,1611,0
|
|
20240613,190900,469868080,1611,1611,1611,1611,0
|
|
20240613,190800,469868080,1611,1611,1611,1611,0
|
|
20240613,190700,469868080,1611,1611,1611,1611,0
|
|
20240613,190600,469868080,1611,1611,1611,1611,0
|
|
20240613,190500,469868080,1611,1611,1611,1611,0
|
|
20240613,190400,469868080,1611,1611,1611,1611,0
|
|
20240613,190300,469868080,1611,1611,1611,1611,0
|
|
20240613,190200,469868080,1611,1611,1611,1611,0
|
|
20240613,190100,469868080,1611,1611,1611,1611,0
|
|
20240613,190000,469868080,1611,1611,1611,1611,0
|
|
20240613,185900,469868080,1611,1611,1611,1611,0
|
|
20240613,185800,469868080,1611,1611,1611,1611,0
|
|
20240613,185700,469868080,1611,1611,1611,1611,0
|
|
20240613,185600,469868080,1611,1611,1611,1611,0
|
|
20240613,185500,469868080,1611,1611,1611,1611,0
|
|
20240613,185400,469868080,1611,1611,1611,1611,0
|
|
20240613,185300,469868080,1611,1611,1611,1611,0
|
|
20240613,185200,469868080,1611,1611,1611,1611,0
|
|
20240613,185100,469868080,1611,1611,1611,1611,0
|
|
20240613,185000,469868080,1611,1611,1611,1611,0
|
|
20240613,184900,469868080,1611,1611,1611,1611,0
|
|
20240613,184800,469868080,1611,1611,1611,1611,0
|
|
20240613,184700,469868080,1611,1611,1611,1611,0
|
|
20240613,184600,469868080,1611,1611,1611,1611,0
|
|
20240613,184500,469868080,1611,1611,1611,1611,0
|
|
20240613,184400,469868080,1611,1611,1611,1611,0
|
|
20240613,184300,469868080,1611,1611,1611,1611,2782
|
|
20240613,184200,469868080,1611,1611,1611,1611,0
|
|
20240613,184100,469868080,1611,1611,1611,1611,0
|
|
20240613,184000,469868080,1611,1611,1611,1611,0
|
|
20240613,183900,469868080,1611,1611,1611,1611,0
|
|
20240613,183800,469868080,1611,1611,1611,1611,0
|
|
20240613,183700,469868080,1611,1611,1611,1611,0
|
|
20240613,183600,469868080,1611,1611,1611,1611,0
|
|
20240613,183500,469868080,1611,1611,1611,1611,0
|
|
20240613,183400,469868080,1611,1611,1611,1611,0
|
|
20240613,183300,469868080,1611,1611,1611,1611,0
|
|
20240613,183200,469868080,1611,1611,1611,1611,0
|
|
20240613,183100,469868080,1611,1611,1611,1611,0
|
|
20240613,183000,469868080,1611,1611,1611,1611,0
|
|
20240613,182900,469868080,1611,1611,1611,1611,0
|
|
20240613,182800,469868080,1611,1611,1611,1611,0
|
|
20240613,182700,469868080,1611,1611,1611,1611,0
|
|
20240613,182600,469868080,1611,1611,1611,1611,0
|
|
20240613,182500,469868080,1611,1611,1611,1611,0
|
|
20240613,182400,469868080,1611,1611,1611,1611,0
|
|
20240613,182300,469868080,1611,1611,1611,1611,0
|
|
20240613,182200,469868080,1611,1611,1611,1611,0
|
|
20240613,182100,469868080,1611,1611,1611,1611,0
|
|
20240613,182000,469868080,1611,1611,1611,1611,0
|
|
20240613,181900,469868080,1611,1611,1611,1611,0
|
|
20240613,181800,469868080,1611,1611,1611,1611,0
|
|
20240613,181700,469868080,1611,1611,1611,1611,0
|
|
20240613,181600,469868080,1611,1611,1611,1611,0
|
|
20240613,181500,469868080,1611,1611,1611,1611,0
|
|
20240613,181400,469868080,1611,1611,1611,1611,0
|
|
20240613,181300,469868080,1611,1611,1611,1611,2782
|
|
20240613,181200,469868080,1611,1611,1611,1611,0
|
|
20240613,181100,469868080,1611,1611,1611,1611,0
|
|
20240613,181000,469868080,1611,1611,1611,1611,0
|
|
20240613,180900,469868080,1611,1611,1611,1611,0
|
|
20240613,180800,469868080,1611,1611,1611,1611,0
|
|
20240613,180700,469868080,1611,1611,1611,1611,0
|
|
20240613,180600,469868080,1611,1611,1611,1611,0
|
|
20240613,180500,469868080,1611,1611,1611,1611,0
|
|
20240613,180400,469868080,1611,1611,1611,1611,0
|
|
20240613,180300,469868080,1611,1611,1611,1611,0
|
|
20240613,180200,469868080,1611,1611,1611,1611,0
|
|
20240613,180100,469868080,1611,1611,1611,1611,0
|
|
20240613,180000,469868080,1611,1611,1611,1611,0
|
|
20240613,175900,469868080,1611,1611,1611,1611,0
|
|
20240613,175800,469868080,1611,1611,1611,1611,0
|
|
20240613,175700,469868080,1611,1611,1611,1611,0
|
|
20240613,175600,469868080,1611,1611,1611,1611,0
|
|
20240613,175500,469868080,1611,1611,1611,1611,0
|
|
20240613,175400,469868080,1611,1611,1611,1611,0
|
|
20240613,175300,469868080,1611,1611,1611,1611,0
|
|
20240613,175200,469868080,1611,1611,1611,1611,0
|
|
20240613,175100,469868080,1611,1611,1611,1611,0
|
|
20240613,175000,469868080,1611,1611,1611,1611,0
|
|
20240613,174900,469868080,1611,1611,1611,1611,0
|
|
20240613,174800,469868080,1611,1611,1611,1611,0
|
|
20240613,174700,469868080,1611,1611,1611,1611,0
|
|
20240613,174600,469868080,1611,1611,1611,1611,0
|
|
20240613,174500,469868080,1611,1611,1611,1611,0
|
|
20240613,174400,469868080,1611,1611,1611,1611,0
|
|
20240613,174300,469868080,1611,1611,1611,1611,2782
|
|
20240613,174200,469868080,1611,1611,1611,1611,0
|
|
20240613,174100,469868080,1611,1611,1611,1611,0
|
|
20240613,174000,469868080,1611,1611,1611,1611,0
|
|
20240613,173900,469868080,1611,1611,1611,1611,0
|
|
20240613,173800,469868080,1611,1611,1611,1611,0
|
|
20240613,173700,469868080,1611,1611,1611,1611,0
|
|
20240613,173600,469868080,1611,1611,1611,1611,0
|
|
20240613,173500,469868080,1611,1611,1611,1611,0
|
|
20240613,173400,469868080,1611,1611,1611,1611,0
|
|
20240613,173300,469868080,1611,1611,1611,1611,0
|
|
20240613,173200,469868080,1611,1611,1611,1611,0
|
|
20240613,173100,469868080,1611,1611,1611,1611,0
|
|
20240613,173000,469868080,1611,1611,1611,1611,0
|
|
20240613,172900,469868080,1611,1611,1611,1611,0
|
|
20240613,172800,469868080,1611,1611,1611,1611,0
|
|
20240613,172700,469868080,1611,1611,1611,1611,0
|
|
20240613,172600,469868080,1611,1611,1611,1611,0
|
|
20240613,172500,469868080,1611,1611,1611,1611,0
|
|
20240613,172400,469868080,1611,1611,1611,1611,0
|
|
20240613,172300,469868080,1611,1611,1611,1611,0
|
|
20240613,172200,469868080,1611,1611,1611,1611,0
|
|
20240613,172100,469868080,1611,1611,1611,1611,0
|
|
20240613,172000,469868080,1611,1611,1611,1611,0
|
|
20240613,171900,469868080,1611,1611,1611,1611,0
|
|
20240613,171800,469868080,1611,1611,1611,1611,0
|
|
20240613,171700,469868080,1611,1611,1611,1611,0
|
|
20240613,171600,469868080,1611,1611,1611,1611,0
|
|
20240613,171500,469868080,1611,1611,1611,1611,0
|
|
20240613,171400,469868080,1611,1611,1611,1611,0
|
|
20240613,171300,469868080,1611,1611,1611,1611,2782
|
|
20240613,171200,469868080,1611,1611,1611,1611,0
|
|
20240613,171100,469868080,1611,1611,1611,1611,0
|
|
20240613,171000,469868080,1611,1611,1611,1611,0
|
|
20240613,170900,469868080,1611,1611,1611,1611,0
|
|
20240613,170800,469868080,1611,1611,1611,1611,0
|
|
20240613,170700,469868080,1611,1611,1611,1611,0
|
|
20240613,170600,469868080,1611,1611,1611,1611,0
|
|
20240613,170500,469868080,1611,1611,1611,1611,0
|
|
20240613,170400,469868080,1611,1611,1611,1611,0
|
|
20240613,170300,469868080,1611,1611,1611,1611,0
|
|
20240613,170200,469868080,1611,1611,1611,1611,0
|
|
20240613,170100,469868080,1611,1611,1611,1611,0
|
|
20240613,170000,469868080,1611,1611,1611,1611,0
|
|
20240613,165900,469868080,1611,1611,1611,1611,0
|
|
20240613,165800,469868080,1611,1611,1611,1611,0
|
|
20240613,165700,469868080,1611,1611,1611,1611,0
|
|
20240613,165600,469868080,1611,1611,1611,1611,0
|
|
20240613,165500,469868080,1611,1611,1611,1611,0
|
|
20240613,165400,469868080,1611,1611,1611,1611,0
|
|
20240613,165300,469868080,1611,1611,1611,1611,0
|
|
20240613,165200,469868080,1611,1611,1611,1611,0
|
|
20240613,165100,469868080,1611,1611,1611,1611,0
|
|
20240613,165000,469868080,1611,1611,1611,1611,0
|
|
20240613,164900,469868080,1611,1611,1611,1611,0
|
|
20240613,164800,469868080,1611,1611,1611,1611,0
|
|
20240613,164700,469868080,1611,1611,1611,1611,0
|
|
20240613,164600,469868080,1611,1611,1611,1611,0
|
|
20240613,164500,469868080,1611,1611,1611,1611,0
|
|
20240613,164400,469868080,1611,1611,1611,1611,0
|
|
20240613,164300,469868080,1611,1611,1611,1611,2782
|
|
20240613,164200,469868080,1611,1611,1611,1611,0
|
|
20240613,164100,469868080,1611,1611,1611,1611,0
|
|
20240613,164000,469868080,1611,1611,1611,1611,0
|
|
20240613,163900,469868080,1611,1611,1611,1611,0
|
|
20240613,163800,469868080,1611,1611,1611,1611,0
|
|
20240613,163700,469868080,1611,1611,1611,1611,0
|
|
20240613,163600,469868080,1611,1611,1611,1611,0
|
|
20240613,163500,469868080,1611,1611,1611,1611,0
|
|
20240613,163400,469868080,1611,1611,1611,1611,0
|
|
20240613,163300,469868080,1611,1611,1611,1611,0
|
|
20240613,163200,469868080,1611,1611,1611,1611,0
|
|
20240613,163100,469868080,1611,1611,1611,1611,0
|
|
20240613,163000,469868080,1611,1611,1611,1611,0
|
|
20240613,162900,469868080,1611,1611,1611,1611,0
|
|
20240613,162800,469868080,1611,1611,1611,1611,0
|
|
20240613,162700,469868080,1611,1611,1611,1611,0
|
|
20240613,162600,469868080,1611,1611,1611,1611,0
|
|
20240613,162500,469868080,1611,1611,1611,1611,0
|
|
20240613,162400,469868080,1611,1611,1611,1611,0
|
|
20240613,162300,469868080,1611,1611,1611,1611,0
|
|
20240613,162200,469868080,1611,1611,1611,1611,0
|
|
20240613,162100,469868080,1611,1611,1611,1611,0
|
|
20240613,162000,469868080,1611,1611,1611,1611,0
|
|
20240613,161900,469868080,1611,1611,1611,1611,0
|
|
20240613,161800,469868080,1611,1611,1611,1611,0
|
|
20240613,161700,469868080,1611,1611,1611,1611,0
|
|
20240613,161600,469868080,1611,1611,1611,1611,0
|
|
20240613,161500,469868080,1611,1611,1611,1611,0
|
|
20240613,161400,469868080,1611,1611,1611,1611,0
|
|
20240613,161300,469868080,1611,1611,1611,1611,2782
|
|
20240613,161200,469868080,1611,1611,1611,1611,0
|
|
20240613,161100,469868080,1611,1611,1611,1611,0
|
|
20240613,161000,469868080,1611,1611,1611,1611,0
|
|
20240613,160900,469868080,1611,1611,1611,1611,0
|
|
20240613,160800,469868080,1611,1611,1611,1611,0
|
|
20240613,160700,469868080,1611,1611,1611,1611,0
|
|
20240613,160600,469868080,1611,1611,1611,1611,0
|
|
20240613,160500,469868080,1611,1611,1611,1611,0
|
|
20240613,160400,469868080,1611,1611,1611,1611,0
|
|
20240613,160300,469868080,1611,1611,1611,1611,0
|
|
20240613,160200,469868080,1611,1611,1611,1611,0
|
|
20240613,160100,469868080,1611,1611,1611,1611,0
|
|
20240613,160000,469868080,1611,1611,1611,1611,0
|
|
20240613,155900,469868080,1611,1611,1611,1611,0
|
|
20240613,155800,469868080,1611,1611,1611,1611,0
|
|
20240613,155700,469868080,1611,1611,1611,1611,0
|
|
20240613,155600,469868080,1611,1611,1611,1611,0
|
|
20240613,155500,469868080,1611,1611,1611,1611,0
|
|
20240613,155400,469868080,1611,1611,1611,1611,0
|
|
20240613,155300,469868080,1611,1611,1611,1611,0
|
|
20240613,155200,469868080,1611,1611,1611,1611,0
|
|
20240613,155100,469868080,1611,1611,1611,1611,0
|
|
20240613,155000,469868080,1611,1611,1611,1611,0
|
|
20240613,154900,469868080,1611,1611,1611,1611,0
|
|
20240613,154800,469868080,1611,1611,1611,1611,0
|
|
20240613,154700,469868080,1611,1611,1611,1611,0
|
|
20240613,154600,469868080,1611,1611,1611,1611,0
|
|
20240613,154500,469868080,1611,1611,1611,1611,0
|
|
20240613,154400,469868080,1611,1611,1611,1611,0
|
|
20240613,154300,469868080,1611,1611,1611,1611,2782
|
|
20240613,154200,469868080,1611,1611,1611,1611,0
|
|
20240613,154100,469868080,1611,1611,1611,1611,0
|
|
20240613,154000,469868080,1611,1611,1611,1611,0
|
|
20240613,153900,469868080,1611,1611,1611,1611,0
|
|
20240613,153800,469868080,1611,1611,1611,1611,0
|
|
20240613,153700,469868080,1611,1611,1611,1611,0
|
|
20240613,153600,469868080,1611,1611,1611,1611,0
|
|
20240613,153500,469868080,1611,1611,1611,1611,0
|
|
20240613,153400,469868080,1611,1611,1611,1611,0
|
|
20240613,153300,469868080,1611,1611,1611,1611,0
|
|
20240613,153200,469868080,1611,1611,1611,1611,0
|
|
20240613,153100,469868080,1611,1611,1611,1611,0
|
|
20240613,153000,469868080,1611,1611,1611,1611,2782
|
|
20240613,152900,465386278,1614,1614,1614,1614,0
|
|
20240613,152800,465386278,1614,1614,1614,1614,0
|
|
20240613,152700,465386278,1614,1614,1614,1614,0
|
|
20240613,152600,465386278,1614,1614,1614,1614,0
|
|
20240613,152500,465386278,1614,1614,1614,1614,0
|
|
20240613,152400,465386278,1614,1614,1614,1614,0
|
|
20240613,152300,465386278,1614,1614,1614,1614,0
|
|
20240613,152200,465386278,1614,1614,1614,1614,0
|
|
20240613,152100,465386278,1614,1614,1614,1614,0
|
|
20240613,152000,465386278,1614,1614,1614,1614,0
|
|
20240613,151900,465386278,1614,1611,1614,1611,3900
|
|
20240613,151800,459099232,1610,1610,1610,1610,0
|
|
20240613,151700,459099232,1610,1610,1610,1609,399
|
|
20240613,151600,458456846,1609,1609,1609,1609,0
|
|
20240613,151500,458456846,1609,1609,1609,1609,100
|
|
20240613,151400,458295946,1610,1609,1610,1609,206
|
|
20240613,151300,457964287,1609,1609,1609,1609,39
|
|
20240613,151200,457901536,1610,1610,1610,1610,700
|
|
20240613,151100,456774536,1610,1610,1610,1610,150
|
|
20240613,151000,456533036,1611,1611,1611,1611,1
|
|
20240613,150900,456531425,1609,1609,1609,1609,57
|
|
20240613,150800,456439712,1609,1610,1610,1609,2485
|
|
20240613,150700,452441151,1610,1611,1611,1610,871
|
|
20240613,150600,451038820,1611,1611,1611,1611,0
|
|
20240613,150500,451038820,1611,1611,1611,1611,620
|
|
20240613,150400,450040000,1611,1611,1611,1611,0
|
|
20240613,150300,450040000,1611,1611,1611,1611,2
|
|
20240613,150200,450036778,1610,1610,1610,1610,250
|
|
20240613,150100,449634278,1610,1610,1610,1610,1882
|
|
20240613,150000,446604258,1609,1609,1609,1609,100
|
|
20240613,145900,446443358,1609,1610,1610,1609,2624
|
|
20240613,145800,442221017,1610,1610,1610,1610,6
|
|
20240613,145700,442211357,1609,1609,1609,1609,487
|
|
20240613,145600,441427774,1609,1609,1609,1609,18
|
|
20240613,145500,441398812,1609,1609,1609,1609,0
|
|
20240613,145400,441398812,1609,1608,1609,1608,479
|
|
20240613,145300,440628330,1608,1608,1608,1608,2
|
|
20240613,145200,440625114,1608,1608,1608,1608,224
|
|
20240613,145100,440264922,1608,1608,1608,1608,40
|
|
20240613,145000,440200602,1608,1608,1608,1608,709
|
|
20240613,144900,439060530,1608,1608,1608,1606,1007
|
|
20240613,144800,437443260,1608,1609,1609,1608,44
|
|
20240613,144700,437372507,1606,1606,1606,1606,9
|
|
20240613,144600,437358053,1609,1607,1609,1606,501
|
|
20240613,144500,436553429,1606,1606,1606,1606,0
|
|
20240613,144400,436553429,1606,1606,1606,1606,0
|
|
20240613,144300,436553429,1606,1606,1606,1606,30
|
|
20240613,144200,436505249,1606,1606,1606,1606,103
|
|
20240613,144100,436339831,1606,1607,1607,1606,1800
|
|
20240613,144000,433448974,1606,1606,1606,1606,0
|
|
20240613,143900,433448974,1606,1607,1607,1606,5100
|
|
20240613,143800,425254097,1607,1609,1609,1607,1000
|
|
20240613,143700,423647023,1609,1609,1609,1609,124
|
|
20240613,143600,423447507,1609,1609,1609,1609,0
|
|
20240613,143500,423447507,1609,1609,1609,1609,0
|
|
20240613,143400,423447507,1609,1609,1609,1609,0
|
|
20240613,143300,423447507,1609,1608,1609,1608,207
|
|
20240613,143200,423114589,1608,1608,1608,1608,550
|
|
20240613,143100,422230189,1608,1608,1608,1608,0
|
|
20240613,143000,422230189,1608,1608,1608,1608,30
|
|
20240613,142900,422181949,1608,1608,1608,1608,0
|
|
20240613,142800,422181949,1608,1608,1608,1608,1405
|
|
20240613,142700,419922709,1609,1609,1609,1609,500
|
|
20240613,142600,419118209,1609,1609,1609,1609,1515
|
|
20240613,142500,416680574,1610,1610,1610,1610,0
|
|
20240613,142400,416680574,1610,1610,1610,1610,0
|
|
20240613,142300,416680574,1610,1610,1610,1610,20
|
|
20240613,142200,416648374,1609,1609,1609,1609,0
|
|
20240613,142100,416648374,1609,1609,1609,1609,0
|
|
20240613,142000,416648374,1609,1609,1609,1609,7
|
|
20240613,141900,416637111,1609,1609,1609,1609,100
|
|
20240613,141800,416476211,1607,1607,1607,1607,0
|
|
20240613,141700,416476211,1607,1607,1607,1607,0
|
|
20240613,141600,416476211,1607,1607,1607,1607,100
|
|
20240613,141500,416315511,1607,1607,1607,1607,425
|
|
20240613,141400,415632536,1607,1607,1607,1607,196
|
|
20240613,141300,415317564,1607,1608,1608,1607,260
|
|
20240613,141200,414899494,1609,1609,1609,1609,499
|
|
20240613,141100,414096603,1609,1609,1609,1609,0
|
|
20240613,141000,414096603,1609,1610,1610,1609,380
|
|
20240613,140900,413484807,1610,1610,1610,1610,638
|
|
20240613,140800,412457627,1610,1610,1610,1610,0
|
|
20240613,140700,412457627,1610,1610,1610,1610,2264
|
|
20240613,140600,408812587,1610,1610,1610,1610,333
|
|
20240613,140500,408276457,1610,1610,1610,1610,60
|
|
20240613,140400,408179857,1610,1610,1610,1610,0
|
|
20240613,140300,408179857,1610,1610,1610,1610,0
|
|
20240613,140200,408179857,1610,1610,1610,1610,157
|
|
20240613,140100,407927087,1610,1610,1610,1610,265
|
|
20240613,140000,407500437,1610,1610,1610,1610,10
|
|
20240613,135900,407484337,1610,1610,1610,1610,0
|
|
20240613,135800,407484337,1610,1609,1610,1609,702
|
|
20240613,135700,406354342,1609,1609,1609,1609,1
|
|
20240613,135600,406352733,1608,1608,1608,1608,10
|
|
20240613,135500,406336653,1607,1607,1607,1607,6
|
|
20240613,135400,406327011,1607,1607,1607,1607,0
|
|
20240613,135300,406327011,1607,1607,1607,1607,0
|
|
20240613,135200,406327011,1607,1607,1607,1607,285
|
|
20240613,135100,405869016,1606,1607,1607,1606,11
|
|
20240613,135000,405851340,1606,1606,1606,1606,199
|
|
20240613,134900,405531746,1606,1607,1607,1606,538
|
|
20240613,134800,404667181,1607,1607,1607,1607,0
|
|
20240613,134700,404667181,1607,1607,1607,1607,1001
|
|
20240613,134600,403058574,1612,1610,1612,1610,51
|
|
20240613,134500,402976462,1612,1607,1612,1607,1210
|
|
20240613,134400,401031987,1608,1608,1608,1608,1101
|
|
20240613,134300,399261579,1614,1614,1614,1614,0
|
|
20240613,134200,399261579,1614,1608,1614,1608,999
|
|
20240613,134100,397655181,1608,1608,1608,1608,0
|
|
20240613,134000,397655181,1608,1608,1608,1608,10
|
|
20240613,133900,397639101,1608,1608,1608,1608,0
|
|
20240613,133800,397639101,1608,1614,1614,1608,140
|
|
20240613,133700,397413768,1615,1614,1615,1614,415
|
|
20240613,133600,396743669,1615,1615,1615,1615,0
|
|
20240613,133500,396743669,1615,1615,1615,1615,0
|
|
20240613,133400,396743669,1615,1615,1615,1615,0
|
|
20240613,133300,396743669,1615,1615,1615,1615,0
|
|
20240613,133200,396743669,1615,1615,1615,1615,0
|
|
20240613,133100,396743669,1615,1615,1615,1615,0
|
|
20240613,133000,396743669,1615,1615,1615,1615,0
|
|
20240613,132900,396743669,1615,1615,1615,1615,206
|
|
20240613,132800,396410979,1615,1615,1615,1615,0
|
|
20240613,132700,396410979,1615,1615,1615,1615,1
|
|
20240613,132600,396409364,1607,1609,1609,1607,6204
|
|
20240613,132500,386435317,1615,1609,1615,1609,201
|
|
20240613,132400,386111902,1609,1609,1609,1609,839
|
|
20240613,132300,384761951,1610,1610,1610,1610,588
|
|
20240613,132200,383815271,1615,1615,1615,1615,0
|
|
20240613,132100,383815271,1615,1615,1615,1615,239
|
|
20240613,132000,383429286,1610,1610,1610,1610,0
|
|
20240613,131900,383429286,1610,1610,1610,1610,11
|
|
20240613,131800,383411576,1610,1610,1610,1610,0
|
|
20240613,131700,383411576,1610,1612,1612,1610,3000
|
|
20240613,131600,378580754,1612,1612,1612,1612,70
|
|
20240613,131500,378467914,1612,1613,1613,1612,117
|
|
20240613,131400,378279309,1615,1615,1615,1615,0
|
|
20240613,131300,378279309,1615,1615,1615,1615,0
|
|
20240613,131200,378279309,1615,1615,1615,1615,0
|
|
20240613,131100,378279309,1615,1615,1615,1615,81
|
|
20240613,131000,378148494,1615,1615,1615,1615,0
|
|
20240613,130900,378148494,1615,1615,1615,1615,610
|
|
20240613,130800,377163344,1615,1615,1615,1615,0
|
|
20240613,130700,377163344,1615,1615,1615,1615,0
|
|
20240613,130600,377163344,1615,1615,1615,1615,0
|
|
20240613,130500,377163344,1615,1611,1615,1611,289
|
|
20240613,130400,376697021,1611,1611,1611,1611,32
|
|
20240613,130300,376645469,1611,1611,1611,1611,0
|
|
20240613,130200,376645469,1611,1611,1611,1611,0
|
|
20240613,130100,376645469,1611,1611,1611,1611,1000
|
|
20240613,130000,375034469,1614,1615,1615,1614,210
|
|
20240613,125900,374695329,1615,1615,1615,1615,0
|
|
20240613,125800,374695329,1615,1615,1615,1615,254
|
|
20240613,125700,374285119,1615,1615,1615,1615,0
|
|
20240613,125600,374285119,1615,1615,1615,1615,0
|
|
20240613,125500,374285119,1615,1615,1615,1615,0
|
|
20240613,125400,374285119,1615,1615,1615,1615,56
|
|
20240613,125300,374194679,1615,1615,1615,1615,4
|
|
20240613,125200,374188219,1615,1615,1615,1615,100
|
|
20240613,125100,374026719,1615,1615,1615,1615,6
|
|
20240613,125000,374017029,1616,1616,1616,1616,0
|
|
20240613,124900,374017029,1616,1616,1616,1616,0
|
|
20240613,124800,374017029,1616,1616,1616,1616,0
|
|
20240613,124700,374017029,1616,1616,1616,1616,1
|
|
20240613,124600,374015413,1608,1614,1614,1608,335
|
|
20240613,124500,373475959,1616,1616,1616,1616,0
|
|
20240613,124400,373475959,1616,1616,1616,1616,0
|
|
20240613,124300,373475959,1616,1614,1616,1614,3
|
|
20240613,124200,373471113,1615,1615,1615,1615,313
|
|
20240613,124100,372965618,1615,1615,1615,1615,0
|
|
20240613,124000,372965618,1615,1615,1615,1615,343
|
|
20240613,123900,372411673,1615,1615,1615,1615,0
|
|
20240613,123800,372411673,1615,1615,1615,1615,0
|
|
20240613,123700,372411673,1615,1615,1615,1615,0
|
|
20240613,123600,372411673,1615,1615,1615,1615,0
|
|
20240613,123500,372411673,1615,1609,1615,1608,101
|
|
20240613,123400,372249210,1614,1614,1614,1614,0
|
|
20240613,123300,372249210,1614,1614,1614,1614,0
|
|
20240613,123200,372249210,1614,1614,1614,1614,502
|
|
20240613,123100,371438982,1608,1608,1608,1608,0
|
|
20240613,123000,371438982,1608,1608,1608,1608,0
|
|
20240613,122900,371438982,1608,1608,1608,1608,0
|
|
20240613,122800,371438982,1608,1608,1608,1608,10
|
|
20240613,122700,371422902,1608,1608,1608,1608,0
|
|
20240613,122600,371422902,1608,1608,1608,1608,0
|
|
20240613,122500,371422902,1608,1614,1614,1608,146
|
|
20240613,122400,371187534,1607,1607,1607,1607,0
|
|
20240613,122300,371187534,1607,1607,1607,1607,0
|
|
20240613,122200,371187534,1607,1607,1607,1607,0
|
|
20240613,122100,371187534,1607,1607,1607,1607,600
|
|
20240613,122000,370223334,1607,1607,1607,1607,0
|
|
20240613,121900,370223334,1607,1610,1610,1607,12600
|
|
20240613,121800,349959417,1610,1610,1610,1610,0
|
|
20240613,121700,349959417,1610,1616,1616,1610,152
|
|
20240613,121600,349713797,1609,1609,1609,1609,0
|
|
20240613,121500,349713797,1609,1609,1609,1609,0
|
|
20240613,121400,349713797,1609,1609,1609,1609,0
|
|
20240613,121300,349713797,1609,1609,1609,1609,317
|
|
20240613,121200,349203744,1610,1610,1610,1610,30
|
|
20240613,121100,349155444,1612,1612,1612,1612,0
|
|
20240613,121000,349155444,1612,1612,1612,1612,0
|
|
20240613,120900,349155444,1612,1612,1612,1612,635
|
|
20240613,120800,348131824,1609,1609,1609,1609,0
|
|
20240613,120700,348131824,1609,1610,1610,1609,620
|
|
20240613,120600,347133875,1610,1612,1612,1610,126
|
|
20240613,120500,346931013,1612,1612,1612,1612,951
|
|
20240613,120400,345398001,1612,1612,1612,1612,0
|
|
20240613,120300,345398001,1612,1612,1612,1612,0
|
|
20240613,120200,345398001,1612,1612,1612,1612,0
|
|
20240613,120100,345398001,1612,1612,1612,1612,0
|
|
20240613,120000,345398001,1612,1611,1612,1610,667
|
|
20240613,115900,344323894,1611,1616,1616,1611,648
|
|
20240613,115800,343279391,1616,1616,1616,1616,0
|
|
20240613,115700,343279391,1616,1616,1616,1616,0
|
|
20240613,115600,343279391,1616,1616,1616,1616,0
|
|
20240613,115500,343279391,1616,1616,1616,1616,0
|
|
20240613,115400,343279391,1616,1616,1616,1616,5
|
|
20240613,115300,343271311,1610,1610,1610,1610,0
|
|
20240613,115200,343271311,1610,1611,1611,1610,620
|
|
20240613,115100,342273081,1615,1615,1615,1615,0
|
|
20240613,115000,342273081,1615,1615,1615,1615,3
|
|
20240613,114900,342268236,1611,1611,1611,1611,23
|
|
20240613,114800,342231183,1611,1611,1611,1611,2
|
|
20240613,114700,342227961,1610,1610,1610,1610,0
|
|
20240613,114600,342227961,1610,1610,1610,1610,5
|
|
20240613,114500,342219911,1616,1616,1616,1616,12
|
|
20240613,114400,342200519,1616,1616,1616,1616,50
|
|
20240613,114300,342119719,1617,1617,1617,1617,0
|
|
20240613,114200,342119719,1617,1611,1617,1609,336
|
|
20240613,114100,341578688,1618,1618,1618,1618,0
|
|
20240613,114000,341578688,1618,1618,1618,1618,50
|
|
20240613,113900,341497788,1618,1610,1618,1610,11
|
|
20240613,113800,341480070,1610,1615,1615,1610,886
|
|
20240613,113700,340053095,1618,1618,1618,1618,0
|
|
20240613,113600,340053095,1618,1618,1618,1618,0
|
|
20240613,113500,340053095,1618,1618,1618,1618,10
|
|
20240613,113400,340036915,1618,1618,1618,1618,0
|
|
20240613,113300,340036915,1618,1618,1618,1618,0
|
|
20240613,113200,340036915,1618,1618,1618,1618,62
|
|
20240613,113100,339936599,1618,1618,1618,1618,1
|
|
20240613,113000,339934981,1617,1616,1617,1616,129
|
|
20240613,112900,339726390,1613,1613,1613,1613,692
|
|
20240613,112800,338610194,1609,1609,1609,1609,0
|
|
20240613,112700,338610194,1609,1609,1609,1609,0
|
|
20240613,112600,338610194,1609,1610,1610,1609,1118
|
|
20240613,112500,336811231,1609,1609,1609,1609,200
|
|
20240613,112400,336489431,1608,1608,1608,1608,0
|
|
20240613,112300,336489431,1608,1608,1608,1608,0
|
|
20240613,112200,336489431,1608,1608,1608,1608,0
|
|
20240613,112100,336489431,1608,1608,1608,1608,0
|
|
20240613,112000,336489431,1608,1608,1608,1608,0
|
|
20240613,111900,336489431,1608,1609,1609,1608,626
|
|
20240613,111800,335482231,1609,1610,1610,1609,2000
|
|
20240613,111700,332263600,1613,1613,1613,1613,62
|
|
20240613,111600,332163594,1609,1609,1609,1609,0
|
|
20240613,111500,332163594,1609,1610,1610,1609,650
|
|
20240613,111400,331117565,1610,1611,1611,1610,450
|
|
20240613,111300,330392954,1613,1612,1613,1612,64
|
|
20240613,111200,330289776,1612,1612,1612,1612,500
|
|
20240613,111100,329483776,1613,1613,1613,1613,0
|
|
20240613,111000,329483776,1613,1613,1613,1613,0
|
|
20240613,110900,329483776,1613,1613,1613,1613,0
|
|
20240613,110800,329483776,1613,1613,1613,1613,1
|
|
20240613,110700,329482163,1609,1609,1609,1609,0
|
|
20240613,110600,329482163,1609,1609,1609,1609,0
|
|
20240613,110500,329482163,1609,1612,1612,1609,48
|
|
20240613,110400,329404878,1611,1611,1611,1611,1
|
|
20240613,110300,329403267,1611,1611,1611,1611,0
|
|
20240613,110200,329403267,1611,1611,1611,1611,40
|
|
20240613,110100,329338827,1613,1613,1613,1613,0
|
|
20240613,110000,329338827,1613,1613,1613,1613,0
|
|
20240613,105900,329338827,1613,1613,1613,1613,1
|
|
20240613,105800,329337214,1609,1608,1609,1608,467
|
|
20240613,105700,328586060,1608,1609,1609,1608,2064
|
|
20240613,105600,325265134,1609,1610,1610,1609,973
|
|
20240613,105500,323699444,1609,1611,1611,1609,2652
|
|
20240613,105400,319430939,1610,1610,1610,1610,0
|
|
20240613,105300,319430939,1610,1613,1613,1610,1460
|
|
20240613,105200,317078897,1613,1613,1613,1613,0
|
|
20240613,105100,317078897,1613,1613,1613,1613,150
|
|
20240613,105000,316836947,1613,1611,1613,1610,3671
|
|
20240613,104900,310923977,1611,1611,1611,1611,849
|
|
20240613,104800,309556238,1612,1613,1613,1612,188
|
|
20240613,104700,309253177,1613,1613,1613,1613,0
|
|
20240613,104600,309253177,1613,1613,1613,1613,1
|
|
20240613,104500,309251564,1613,1613,1613,1613,10
|
|
20240613,104400,309235434,1613,1613,1613,1613,2
|
|
20240613,104300,309232208,1613,1613,1613,1613,15
|
|
20240613,104200,309208013,1613,1615,1615,1613,115
|
|
20240613,104100,309022318,1615,1615,1615,1615,1
|
|
20240613,104000,309020703,1615,1615,1615,1615,0
|
|
20240613,103900,309020703,1615,1615,1615,1615,0
|
|
20240613,103800,309020703,1615,1611,1615,1611,301
|
|
20240613,103700,308535788,1612,1612,1612,1612,1985
|
|
20240613,103600,305335968,1615,1612,1615,1612,3205
|
|
20240613,103500,300169505,1612,1614,1614,1612,2096
|
|
20240613,103400,296789776,1615,1615,1615,1615,0
|
|
20240613,103300,296789776,1615,1615,1615,1615,0
|
|
20240613,103200,296789776,1615,1615,1615,1615,0
|
|
20240613,103100,296789776,1615,1615,1615,1615,57
|
|
20240613,103000,296697721,1618,1618,1618,1618,0
|
|
20240613,102900,296697721,1618,1618,1618,1618,1
|
|
20240613,102800,296696103,1618,1618,1618,1618,0
|
|
20240613,102700,296696103,1618,1618,1618,1618,0
|
|
20240613,102600,296696103,1618,1613,1618,1613,301
|
|
20240613,102500,296210585,1613,1613,1613,1613,57
|
|
20240613,102400,296118644,1618,1618,1618,1618,0
|
|
20240613,102300,296118644,1618,1617,1618,1611,2043
|
|
20240613,102200,292825948,1617,1617,1617,1617,11
|
|
20240613,102100,292808161,1618,1618,1618,1618,0
|
|
20240613,102000,292808161,1618,1618,1618,1618,50
|
|
20240613,101900,292727261,1618,1617,1618,1617,2493
|
|
20240613,101800,288694676,1617,1617,1617,1617,0
|
|
20240613,101700,288694676,1617,1617,1617,1617,21
|
|
20240613,101600,288660719,1609,1617,1618,1609,10094
|
|
20240613,101500,272392358,1617,1617,1617,1617,90
|
|
20240613,101400,272246828,1617,1616,1617,1616,261
|
|
20240613,101300,271825051,1618,1618,1618,1618,0
|
|
20240613,101200,271825051,1618,1618,1618,1615,1277
|
|
20240613,101100,269760271,1618,1618,1618,1618,0
|
|
20240613,101000,269760271,1618,1615,1618,1615,903
|
|
20240613,100900,268301917,1616,1617,1618,1616,3
|
|
20240613,100800,268297066,1616,1615,1616,1615,1325
|
|
20240613,100700,266156103,1615,1613,1615,1613,5
|
|
20240613,100600,266148032,1613,1613,1613,1613,122
|
|
20240613,100500,265951246,1616,1617,1617,1616,2062
|
|
20240613,100400,262618726,1618,1618,1618,1618,1198
|
|
20240613,100300,260680362,1617,1617,1617,1617,1
|
|
20240613,100200,260678745,1616,1616,1616,1616,3332
|
|
20240613,100100,255294233,1616,1616,1616,1616,4
|
|
20240613,100000,255287769,1616,1616,1616,1616,10
|
|
20240613,095900,255271609,1616,1616,1616,1616,2
|
|
20240613,095800,255268377,1616,1612,1616,1609,3101
|
|
20240613,095700,250275423,1612,1612,1612,1612,320
|
|
20240613,095600,249759583,1612,1614,1616,1612,2986
|
|
20240613,095500,244943697,1615,1616,1616,1614,939
|
|
20240613,095400,243427246,1615,1615,1615,1615,430
|
|
20240613,095300,242732796,1616,1617,1617,1616,358
|
|
20240613,095200,242154051,1618,1618,1618,1618,12
|
|
20240613,095100,242134635,1618,1618,1618,1618,434
|
|
20240613,095000,241432423,1618,1618,1618,1617,286
|
|
20240613,094900,240969775,1619,1619,1619,1619,0
|
|
20240613,094800,240969775,1619,1619,1619,1619,1
|
|
20240613,094700,240968156,1616,1616,1619,1616,572
|
|
20240613,094600,240043795,1616,1616,1619,1616,53
|
|
20240613,094500,239958144,1619,1619,1621,1619,827
|
|
20240613,094400,238619151,1621,1621,1621,1619,410
|
|
20240613,094300,237954549,1621,1621,1621,1621,0
|
|
20240613,094200,237954549,1621,1617,1621,1616,359
|
|
20240613,094100,237374295,1621,1620,1621,1616,205
|
|
20240613,094000,237042935,1621,1621,1621,1621,1
|
|
20240613,093900,237041314,1616,1620,1620,1616,500
|
|
20240613,093800,236232614,1622,1621,1622,1619,1913
|
|
20240613,093700,233133801,1622,1621,1624,1621,1106
|
|
20240613,093600,231338757,1621,1622,1622,1621,1224
|
|
20240613,093500,229353621,1622,1616,1622,1616,2155
|
|
20240613,093400,225867547,1616,1616,1616,1614,23
|
|
20240613,093300,225830419,1614,1616,1616,1614,398
|
|
20240613,093200,225187693,1616,1616,1616,1616,0
|
|
20240613,093100,225187693,1616,1611,1616,1610,3492
|
|
20240613,093000,219564520,1616,1612,1616,1610,1426
|
|
20240613,092900,217268544,1616,1611,1616,1611,21
|
|
20240613,092800,217234708,1610,1617,1617,1610,8094
|
|
20240613,092700,204178286,1616,1618,1618,1616,837
|
|
20240613,092600,202824843,1620,1620,1620,1618,325
|
|
20240613,092500,202298969,1617,1620,1620,1617,2861
|
|
20240613,092400,197668167,1619,1621,1621,1619,3850
|
|
20240613,092300,191431491,1626,1627,1629,1626,2329
|
|
20240613,092200,187644204,1627,1627,1627,1627,69
|
|
20240613,092100,187531941,1630,1630,1630,1630,125
|
|
20240613,092000,187328191,1630,1626,1632,1626,550
|
|
20240613,091900,186431393,1630,1621,1630,1619,7628
|
|
20240613,091800,174050997,1621,1627,1631,1620,516
|
|
20240613,091700,173214595,1627,1633,1633,1620,4975
|
|
20240613,091600,165135283,1626,1626,1634,1626,348
|
|
20240613,091500,164567057,1626,1638,1640,1626,10868
|
|
20240613,091400,146851590,1640,1640,1640,1640,10
|
|
20240613,091300,146835190,1640,1634,1643,1634,8349
|
|
20240613,091200,133155927,1634,1632,1640,1632,14148
|
|
20240613,091100,110013973,1632,1629,1632,1628,6600
|
|
20240613,091000,99255888,1629,1630,1630,1629,150
|
|
20240613,090900,99011446,1630,1630,1630,1629,210
|
|
20240613,090800,98669166,1633,1633,1633,1630,1949
|
|
20240613,090700,95488585,1632,1632,1633,1630,4723
|
|
20240613,090600,87779415,1632,1629,1632,1629,716
|
|
20240613,090500,86612248,1629,1631,1631,1629,864
|
|
20240613,090400,85203140,1632,1629,1632,1628,1660
|
|
20240613,090300,82498127,1628,1620,1629,1619,35019
|
|
20240613,090200,25593368,1625,1620,1625,1620,10567
|
|
20240613,090100,8463984,1625,1627,1627,1624,892
|
|
20240613,090000,7013357,1627,1619,1627,1619,4328
|