616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191300,613286872,1620,1620,1620,1620,8116
|
|
20240619,191200,613286872,1620,1620,1620,1620,0
|
|
20240619,191100,613286872,1620,1620,1620,1620,0
|
|
20240619,191000,613286872,1620,1620,1620,1620,0
|
|
20240619,190900,613286872,1620,1620,1620,1620,0
|
|
20240619,190800,613286872,1620,1620,1620,1620,0
|
|
20240619,190700,613286872,1620,1620,1620,1620,0
|
|
20240619,190600,613286872,1620,1620,1620,1620,0
|
|
20240619,190500,613286872,1620,1620,1620,1620,0
|
|
20240619,190400,613286872,1620,1620,1620,1620,0
|
|
20240619,190300,613286872,1620,1620,1620,1620,0
|
|
20240619,190200,613286872,1620,1620,1620,1620,0
|
|
20240619,190100,613286872,1620,1620,1620,1620,0
|
|
20240619,190000,613286872,1620,1620,1620,1620,0
|
|
20240619,185900,613286872,1620,1620,1620,1620,0
|
|
20240619,185800,613286872,1620,1620,1620,1620,0
|
|
20240619,185700,613286872,1620,1620,1620,1620,0
|
|
20240619,185600,613286872,1620,1620,1620,1620,0
|
|
20240619,185500,613286872,1620,1620,1620,1620,0
|
|
20240619,185400,613286872,1620,1620,1620,1620,0
|
|
20240619,185300,613286872,1620,1620,1620,1620,0
|
|
20240619,185200,613286872,1620,1620,1620,1620,0
|
|
20240619,185100,613286872,1620,1620,1620,1620,0
|
|
20240619,185000,613286872,1620,1620,1620,1620,0
|
|
20240619,184900,613286872,1620,1620,1620,1620,0
|
|
20240619,184800,613286872,1620,1620,1620,1620,0
|
|
20240619,184700,613286872,1620,1620,1620,1620,0
|
|
20240619,184600,613286872,1620,1620,1620,1620,0
|
|
20240619,184500,613286872,1620,1620,1620,1620,0
|
|
20240619,184400,613286872,1620,1620,1620,1620,0
|
|
20240619,184300,613286872,1620,1620,1620,1620,8116
|
|
20240619,184200,613286872,1620,1620,1620,1620,0
|
|
20240619,184100,613286872,1620,1620,1620,1620,0
|
|
20240619,184000,613286872,1620,1620,1620,1620,0
|
|
20240619,183900,613286872,1620,1620,1620,1620,0
|
|
20240619,183800,613286872,1620,1620,1620,1620,0
|
|
20240619,183700,613286872,1620,1620,1620,1620,0
|
|
20240619,183600,613286872,1620,1620,1620,1620,0
|
|
20240619,183500,613286872,1620,1620,1620,1620,0
|
|
20240619,183400,613286872,1620,1620,1620,1620,0
|
|
20240619,183300,613286872,1620,1620,1620,1620,0
|
|
20240619,183200,613286872,1620,1620,1620,1620,0
|
|
20240619,183100,613286872,1620,1620,1620,1620,0
|
|
20240619,183000,613286872,1620,1620,1620,1620,0
|
|
20240619,182900,613286872,1620,1620,1620,1620,0
|
|
20240619,182800,613286872,1620,1620,1620,1620,0
|
|
20240619,182700,613286872,1620,1620,1620,1620,0
|
|
20240619,182600,613286872,1620,1620,1620,1620,0
|
|
20240619,182500,613286872,1620,1620,1620,1620,0
|
|
20240619,182400,613286872,1620,1620,1620,1620,0
|
|
20240619,182300,613286872,1620,1620,1620,1620,0
|
|
20240619,182200,613286872,1620,1620,1620,1620,0
|
|
20240619,182100,613286872,1620,1620,1620,1620,0
|
|
20240619,182000,613286872,1620,1620,1620,1620,0
|
|
20240619,181900,613286872,1620,1620,1620,1620,0
|
|
20240619,181800,613286872,1620,1620,1620,1620,0
|
|
20240619,181700,613286872,1620,1620,1620,1620,0
|
|
20240619,181600,613286872,1620,1620,1620,1620,0
|
|
20240619,181500,613286872,1620,1620,1620,1620,0
|
|
20240619,181400,613286872,1620,1620,1620,1620,0
|
|
20240619,181300,613286872,1620,1620,1620,1620,8116
|
|
20240619,181200,613286872,1620,1620,1620,1620,0
|
|
20240619,181100,613286872,1620,1620,1620,1620,0
|
|
20240619,181000,613286872,1620,1620,1620,1620,0
|
|
20240619,180900,613286872,1620,1620,1620,1620,0
|
|
20240619,180800,613286872,1620,1620,1620,1620,0
|
|
20240619,180700,613286872,1620,1620,1620,1620,0
|
|
20240619,180600,613286872,1620,1620,1620,1620,0
|
|
20240619,180500,613286872,1620,1620,1620,1620,0
|
|
20240619,180400,613286872,1620,1620,1620,1620,0
|
|
20240619,180300,613286872,1620,1620,1620,1620,0
|
|
20240619,180200,613286872,1620,1620,1620,1620,0
|
|
20240619,180100,613286872,1620,1620,1620,1620,0
|
|
20240619,180000,613286872,1620,1620,1620,1620,0
|
|
20240619,175900,613286872,1620,1620,1620,1620,0
|
|
20240619,175800,613286872,1620,1620,1620,1620,0
|
|
20240619,175700,613286872,1620,1620,1620,1620,0
|
|
20240619,175600,613286872,1620,1620,1620,1620,0
|
|
20240619,175500,613286872,1620,1620,1620,1620,0
|
|
20240619,175400,613286872,1620,1620,1620,1620,0
|
|
20240619,175300,613286872,1620,1620,1620,1620,0
|
|
20240619,175200,613286872,1620,1620,1620,1620,0
|
|
20240619,175100,613286872,1620,1620,1620,1620,0
|
|
20240619,175000,613286872,1620,1620,1620,1620,0
|
|
20240619,174900,613286872,1620,1620,1620,1620,0
|
|
20240619,174800,613286872,1620,1620,1620,1620,0
|
|
20240619,174700,613286872,1620,1620,1620,1620,0
|
|
20240619,174600,613286872,1620,1620,1620,1620,0
|
|
20240619,174500,613286872,1620,1620,1620,1620,0
|
|
20240619,174400,613286872,1620,1620,1620,1620,0
|
|
20240619,174300,613286872,1620,1620,1620,1620,8116
|
|
20240619,174200,613286872,1620,1620,1620,1620,0
|
|
20240619,174100,613286872,1620,1620,1620,1620,0
|
|
20240619,174000,613286872,1620,1620,1620,1620,0
|
|
20240619,173900,613286872,1620,1620,1620,1620,0
|
|
20240619,173800,613286872,1620,1620,1620,1620,0
|
|
20240619,173700,613286872,1620,1620,1620,1620,0
|
|
20240619,173600,613286872,1620,1620,1620,1620,0
|
|
20240619,173500,613286872,1620,1620,1620,1620,0
|
|
20240619,173400,613286872,1620,1620,1620,1620,0
|
|
20240619,173300,613286872,1620,1620,1620,1620,0
|
|
20240619,173200,613286872,1620,1620,1620,1620,0
|
|
20240619,173100,613286872,1620,1620,1620,1620,0
|
|
20240619,173000,613286872,1620,1620,1620,1620,0
|
|
20240619,172900,613286872,1620,1620,1620,1620,0
|
|
20240619,172800,613286872,1620,1620,1620,1620,0
|
|
20240619,172700,613286872,1620,1620,1620,1620,0
|
|
20240619,172600,613286872,1620,1620,1620,1620,0
|
|
20240619,172500,613286872,1620,1620,1620,1620,0
|
|
20240619,172400,613286872,1620,1620,1620,1620,0
|
|
20240619,172300,613286872,1620,1620,1620,1620,0
|
|
20240619,172200,613286872,1620,1620,1620,1620,0
|
|
20240619,172100,613286872,1620,1620,1620,1620,0
|
|
20240619,172000,613286872,1620,1620,1620,1620,0
|
|
20240619,171900,613286872,1620,1620,1620,1620,0
|
|
20240619,171800,613286872,1620,1620,1620,1620,0
|
|
20240619,171700,613286872,1620,1620,1620,1620,0
|
|
20240619,171600,613286872,1620,1620,1620,1620,0
|
|
20240619,171500,613286872,1620,1620,1620,1620,0
|
|
20240619,171400,613286872,1620,1620,1620,1620,0
|
|
20240619,171300,613286872,1620,1620,1620,1620,8116
|
|
20240619,171200,613286872,1620,1620,1620,1620,0
|
|
20240619,171100,613286872,1620,1620,1620,1620,0
|
|
20240619,171000,613286872,1620,1620,1620,1620,0
|
|
20240619,170900,613286872,1620,1620,1620,1620,0
|
|
20240619,170800,613286872,1620,1620,1620,1620,0
|
|
20240619,170700,613286872,1620,1620,1620,1620,0
|
|
20240619,170600,613286872,1620,1620,1620,1620,0
|
|
20240619,170500,613286872,1620,1620,1620,1620,0
|
|
20240619,170400,613286872,1620,1620,1620,1620,0
|
|
20240619,170300,613286872,1620,1620,1620,1620,0
|
|
20240619,170200,613286872,1620,1620,1620,1620,0
|
|
20240619,170100,613286872,1620,1620,1620,1620,0
|
|
20240619,170000,613286872,1620,1620,1620,1620,0
|
|
20240619,165900,613286872,1620,1620,1620,1620,0
|
|
20240619,165800,613286872,1620,1620,1620,1620,0
|
|
20240619,165700,613286872,1620,1620,1620,1620,0
|
|
20240619,165600,613286872,1620,1620,1620,1620,0
|
|
20240619,165500,613286872,1620,1620,1620,1620,0
|
|
20240619,165400,613286872,1620,1620,1620,1620,0
|
|
20240619,165300,613286872,1620,1620,1620,1620,0
|
|
20240619,165200,613286872,1620,1620,1620,1620,0
|
|
20240619,165100,613286872,1620,1620,1620,1620,0
|
|
20240619,165000,613286872,1620,1620,1620,1620,0
|
|
20240619,164900,613286872,1620,1620,1620,1620,0
|
|
20240619,164800,613286872,1620,1620,1620,1620,0
|
|
20240619,164700,613286872,1620,1620,1620,1620,0
|
|
20240619,164600,613286872,1620,1620,1620,1620,0
|
|
20240619,164500,613286872,1620,1620,1620,1620,0
|
|
20240619,164400,613286872,1620,1620,1620,1620,0
|
|
20240619,164300,613286872,1620,1620,1620,1620,8116
|
|
20240619,164200,613286872,1620,1620,1620,1620,0
|
|
20240619,164100,613286872,1620,1620,1620,1620,0
|
|
20240619,164000,613286872,1620,1620,1620,1620,0
|
|
20240619,163900,613286872,1620,1620,1620,1620,0
|
|
20240619,163800,613286872,1620,1620,1620,1620,0
|
|
20240619,163700,613286872,1620,1620,1620,1620,0
|
|
20240619,163600,613286872,1620,1620,1620,1620,0
|
|
20240619,163500,613286872,1620,1620,1620,1620,0
|
|
20240619,163400,613286872,1620,1620,1620,1620,0
|
|
20240619,163300,613286872,1620,1620,1620,1620,0
|
|
20240619,163200,613286872,1620,1620,1620,1620,0
|
|
20240619,163100,613286872,1620,1620,1620,1620,0
|
|
20240619,163000,613286872,1620,1620,1620,1620,0
|
|
20240619,162900,613286872,1620,1620,1620,1620,0
|
|
20240619,162800,613286872,1620,1620,1620,1620,0
|
|
20240619,162700,613286872,1620,1620,1620,1620,0
|
|
20240619,162600,613286872,1620,1620,1620,1620,0
|
|
20240619,162500,613286872,1620,1620,1620,1620,0
|
|
20240619,162400,613286872,1620,1620,1620,1620,0
|
|
20240619,162300,613286872,1620,1620,1620,1620,0
|
|
20240619,162200,613286872,1620,1620,1620,1620,0
|
|
20240619,162100,613286872,1620,1620,1620,1620,0
|
|
20240619,162000,613286872,1620,1620,1620,1620,0
|
|
20240619,161900,613286872,1620,1620,1620,1620,0
|
|
20240619,161800,613286872,1620,1620,1620,1620,0
|
|
20240619,161700,613286872,1620,1620,1620,1620,0
|
|
20240619,161600,613286872,1620,1620,1620,1620,0
|
|
20240619,161500,613286872,1620,1620,1620,1620,0
|
|
20240619,161400,613286872,1620,1620,1620,1620,0
|
|
20240619,161300,613286872,1620,1620,1620,1620,8116
|
|
20240619,161200,613286872,1620,1620,1620,1620,0
|
|
20240619,161100,613286872,1620,1620,1620,1620,0
|
|
20240619,161000,613286872,1620,1620,1620,1620,0
|
|
20240619,160900,613286872,1620,1620,1620,1620,0
|
|
20240619,160800,613286872,1620,1620,1620,1620,0
|
|
20240619,160700,613286872,1620,1620,1620,1620,0
|
|
20240619,160600,613286872,1620,1620,1620,1620,0
|
|
20240619,160500,613286872,1620,1620,1620,1620,0
|
|
20240619,160400,613286872,1620,1620,1620,1620,0
|
|
20240619,160300,613286872,1620,1620,1620,1620,0
|
|
20240619,160200,613286872,1620,1620,1620,1620,0
|
|
20240619,160100,613286872,1620,1620,1620,1620,0
|
|
20240619,160000,613286872,1620,1620,1620,1620,0
|
|
20240619,155900,613286872,1620,1620,1620,1620,0
|
|
20240619,155800,613286872,1620,1620,1620,1620,0
|
|
20240619,155700,613286872,1620,1620,1620,1620,0
|
|
20240619,155600,613286872,1620,1620,1620,1620,0
|
|
20240619,155500,613286872,1620,1620,1620,1620,0
|
|
20240619,155400,613286872,1620,1620,1620,1620,0
|
|
20240619,155300,613286872,1620,1620,1620,1620,0
|
|
20240619,155200,613286872,1620,1620,1620,1620,0
|
|
20240619,155100,613286872,1620,1620,1620,1620,0
|
|
20240619,155000,613286872,1620,1620,1620,1620,0
|
|
20240619,154900,613286872,1620,1620,1620,1620,0
|
|
20240619,154800,613286872,1620,1620,1620,1620,0
|
|
20240619,154700,613286872,1620,1620,1620,1620,0
|
|
20240619,154600,613286872,1620,1620,1620,1620,0
|
|
20240619,154500,613286872,1620,1620,1620,1620,0
|
|
20240619,154400,613286872,1620,1620,1620,1620,0
|
|
20240619,154300,613286872,1620,1620,1620,1620,8116
|
|
20240619,154200,613286872,1620,1620,1620,1620,0
|
|
20240619,154100,613286872,1620,1620,1620,1620,0
|
|
20240619,154000,613286872,1620,1620,1620,1620,0
|
|
20240619,153900,613286872,1620,1620,1620,1620,0
|
|
20240619,153800,613286872,1620,1620,1620,1620,0
|
|
20240619,153700,613286872,1620,1620,1620,1620,0
|
|
20240619,153600,613286872,1620,1620,1620,1620,0
|
|
20240619,153500,613286872,1620,1620,1620,1620,0
|
|
20240619,153400,613286872,1620,1620,1620,1620,0
|
|
20240619,153300,613286872,1620,1620,1620,1620,0
|
|
20240619,153200,613286872,1620,1620,1620,1620,0
|
|
20240619,153100,613286872,1620,1620,1620,1620,0
|
|
20240619,153000,613286872,1620,1620,1620,1620,8116
|
|
20240619,152900,600138952,1620,1620,1620,1620,0
|
|
20240619,152800,600138952,1620,1620,1620,1620,0
|
|
20240619,152700,600138952,1620,1620,1620,1620,0
|
|
20240619,152600,600138952,1620,1620,1620,1620,0
|
|
20240619,152500,600138952,1620,1620,1620,1620,0
|
|
20240619,152400,600138952,1620,1620,1620,1620,0
|
|
20240619,152300,600138952,1620,1620,1620,1620,0
|
|
20240619,152200,600138952,1620,1620,1620,1620,0
|
|
20240619,152100,600138952,1620,1620,1620,1620,0
|
|
20240619,152000,600138952,1620,1620,1620,1620,0
|
|
20240619,151900,600138952,1620,1620,1620,1620,1064
|
|
20240619,151800,598415272,1618,1620,1620,1618,5313
|
|
20240619,151700,589811378,1621,1621,1621,1621,1077
|
|
20240619,151600,588065561,1621,1621,1622,1621,1965
|
|
20240619,151500,584880290,1621,1621,1621,1621,0
|
|
20240619,151400,584880290,1621,1621,1621,1621,1078
|
|
20240619,151300,583132852,1622,1623,1623,1622,208
|
|
20240619,151200,582795473,1621,1621,1621,1621,1
|
|
20240619,151100,582793852,1623,1620,1623,1620,303
|
|
20240619,151000,582302983,1620,1622,1622,1620,5991
|
|
20240619,150900,572597100,1623,1623,1623,1622,189
|
|
20240619,150800,572290354,1622,1622,1622,1622,5000
|
|
20240619,150700,564180354,1623,1622,1623,1622,1586
|
|
20240619,150600,561607830,1623,1624,1624,1622,7708
|
|
20240619,150500,549097530,1624,1624,1624,1623,983
|
|
20240619,150400,547502038,1624,1624,1624,1624,1
|
|
20240619,150300,547500414,1625,1626,1626,1625,2867
|
|
20240619,150200,542840011,1626,1626,1626,1626,1
|
|
20240619,150100,542838385,1627,1627,1627,1627,1000
|
|
20240619,150000,541211385,1626,1626,1626,1626,0
|
|
20240619,145900,541211385,1626,1626,1626,1626,1
|
|
20240619,145800,541209759,1633,1632,1633,1632,206
|
|
20240619,145700,540873566,1625,1625,1625,1625,0
|
|
20240619,145600,540873566,1625,1625,1625,1625,7243
|
|
20240619,145500,529103691,1623,1623,1623,1623,0
|
|
20240619,145400,529103691,1623,1623,1623,1623,0
|
|
20240619,145300,529103691,1623,1634,1634,1623,6137
|
|
20240619,145200,519122160,1625,1633,1635,1625,4801
|
|
20240619,145100,511278912,1633,1633,1633,1633,0
|
|
20240619,145000,511278912,1633,1633,1633,1633,0
|
|
20240619,144900,511278912,1633,1633,1633,1633,563
|
|
20240619,144800,510359533,1625,1633,1633,1625,11
|
|
20240619,144700,510341650,1625,1632,1633,1625,621
|
|
20240619,144600,509328180,1625,1625,1625,1625,27
|
|
20240619,144500,509284305,1625,1625,1625,1625,5
|
|
20240619,144400,509276180,1633,1633,1633,1633,0
|
|
20240619,144300,509276180,1633,1633,1633,1633,0
|
|
20240619,144200,509276180,1633,1626,1633,1626,3000
|
|
20240619,144100,504396286,1626,1626,1626,1626,0
|
|
20240619,144000,504396286,1626,1626,1626,1626,0
|
|
20240619,143900,504396286,1626,1626,1626,1626,0
|
|
20240619,143800,504396286,1626,1626,1626,1626,0
|
|
20240619,143700,504396286,1626,1626,1626,1626,0
|
|
20240619,143600,504396286,1626,1626,1626,1626,1232
|
|
20240619,143500,502393054,1624,1624,1624,1624,1000
|
|
20240619,143400,500769054,1623,1623,1623,1623,0
|
|
20240619,143300,500769054,1623,1623,1623,1623,200
|
|
20240619,143200,500444454,1624,1624,1624,1624,2000
|
|
20240619,143100,497196454,1623,1623,1623,1623,0
|
|
20240619,143000,497196454,1623,1623,1623,1623,429
|
|
20240619,142900,496500187,1622,1622,1622,1622,0
|
|
20240619,142800,496500187,1622,1622,1622,1622,303
|
|
20240619,142700,496008721,1622,1622,1622,1622,200
|
|
20240619,142600,495684321,1621,1621,1621,1621,12
|
|
20240619,142500,495664869,1622,1622,1622,1622,0
|
|
20240619,142400,495664869,1622,1622,1622,1622,0
|
|
20240619,142300,495664869,1622,1622,1622,1622,30
|
|
20240619,142200,495616209,1622,1622,1622,1622,500
|
|
20240619,142100,494805209,1620,1621,1621,1620,5497
|
|
20240619,142000,485898989,1621,1621,1621,1621,161
|
|
20240619,141900,485638008,1621,1621,1621,1621,262
|
|
20240619,141800,485213306,1622,1622,1622,1622,230
|
|
20240619,141700,484840246,1622,1622,1622,1622,5
|
|
20240619,141600,484832136,1621,1621,1621,1621,1
|
|
20240619,141500,484830515,1622,1622,1622,1621,1305
|
|
20240619,141400,482714605,1621,1621,1621,1621,0
|
|
20240619,141300,482714605,1621,1621,1621,1621,1500
|
|
20240619,141200,480283105,1621,1621,1621,1621,1169
|
|
20240619,141100,478388156,1622,1622,1622,1622,1002
|
|
20240619,141000,476762912,1623,1623,1623,1623,1
|
|
20240619,140900,476761289,1623,1623,1623,1623,570
|
|
20240619,140800,475836179,1623,1623,1623,1623,2720
|
|
20240619,140700,471421619,1623,1623,1623,1623,71
|
|
20240619,140600,471306386,1623,1623,1623,1623,350
|
|
20240619,140500,470738336,1623,1623,1623,1623,0
|
|
20240619,140400,470738336,1623,1623,1623,1623,0
|
|
20240619,140300,470738336,1623,1623,1623,1623,0
|
|
20240619,140200,470738336,1623,1623,1623,1623,0
|
|
20240619,140100,470738336,1623,1623,1623,1623,0
|
|
20240619,140000,470738336,1623,1623,1623,1623,10
|
|
20240619,135900,470722106,1622,1622,1622,1622,0
|
|
20240619,135800,470722106,1622,1622,1622,1622,0
|
|
20240619,135700,470722106,1622,1622,1622,1622,0
|
|
20240619,135600,470722106,1622,1626,1626,1622,652
|
|
20240619,135500,469662060,1626,1626,1626,1626,1
|
|
20240619,135400,469660434,1622,1622,1622,1622,1
|
|
20240619,135300,469658812,1627,1626,1627,1626,21
|
|
20240619,135200,469624662,1622,1622,1622,1622,1
|
|
20240619,135100,469623040,1626,1626,1626,1626,1
|
|
20240619,135000,469621414,1622,1622,1622,1622,0
|
|
20240619,134900,469621414,1622,1622,1622,1622,0
|
|
20240619,134800,469621414,1622,1622,1622,1622,0
|
|
20240619,134700,469621414,1622,1626,1626,1622,4
|
|
20240619,134600,469614914,1623,1627,1627,1623,1513
|
|
20240619,134500,467159303,1623,1625,1626,1623,1175
|
|
20240619,134400,465250423,1623,1623,1623,1623,0
|
|
20240619,134300,465250423,1623,1623,1623,1623,0
|
|
20240619,134200,465250423,1623,1623,1623,1623,1500
|
|
20240619,134100,462815923,1626,1625,1626,1625,22
|
|
20240619,134000,462780171,1623,1623,1623,1623,0
|
|
20240619,133900,462780171,1623,1624,1624,1623,1967
|
|
20240619,133800,459587010,1623,1623,1623,1623,200
|
|
20240619,133700,459262410,1623,1623,1623,1623,0
|
|
20240619,133600,459262410,1623,1623,1623,1623,0
|
|
20240619,133500,459262410,1623,1623,1623,1623,0
|
|
20240619,133400,459262410,1623,1623,1623,1623,20
|
|
20240619,133300,459229950,1624,1624,1624,1624,0
|
|
20240619,133200,459229950,1624,1624,1624,1624,0
|
|
20240619,133100,459229950,1624,1622,1624,1622,3182
|
|
20240619,133000,454068706,1623,1623,1623,1623,10
|
|
20240619,132900,454052476,1623,1622,1623,1622,1022
|
|
20240619,132800,452393802,1624,1624,1624,1624,0
|
|
20240619,132700,452393802,1624,1622,1624,1622,6303
|
|
20240619,132600,442170330,1624,1622,1624,1622,900
|
|
20240619,132500,440708952,1621,1622,1622,1621,40
|
|
20240619,132400,440644073,1622,1622,1622,1622,2000
|
|
20240619,132300,437400073,1622,1622,1623,1622,823
|
|
20240619,132200,436064367,1624,1624,1624,1624,0
|
|
20240619,132100,436064367,1624,1625,1625,1623,658
|
|
20240619,132000,434996420,1625,1625,1625,1623,1024
|
|
20240619,131900,433334444,1623,1626,1626,1623,872
|
|
20240619,131800,431918401,1626,1624,1626,1624,219
|
|
20240619,131700,431562727,1626,1624,1626,1624,12
|
|
20240619,131600,431543227,1624,1625,1626,1624,113
|
|
20240619,131500,431359661,1623,1623,1623,1623,0
|
|
20240619,131400,431359661,1623,1623,1623,1623,0
|
|
20240619,131300,431359661,1623,1623,1623,1623,0
|
|
20240619,131200,431359661,1623,1626,1626,1623,2
|
|
20240619,131100,431356412,1623,1623,1623,1623,309
|
|
20240619,131000,430854905,1626,1626,1626,1623,4
|
|
20240619,130900,430848404,1627,1627,1627,1627,0
|
|
20240619,130800,430848404,1627,1627,1627,1627,0
|
|
20240619,130700,430848404,1627,1624,1627,1622,1006
|
|
20240619,130600,429216385,1624,1624,1624,1624,1368
|
|
20240619,130500,426994753,1624,1623,1624,1622,5172
|
|
20240619,130400,418604377,1623,1623,1623,1622,2236
|
|
20240619,130300,414976085,1622,1622,1622,1622,0
|
|
20240619,130200,414976085,1622,1623,1623,1622,637
|
|
20240619,130100,413942235,1624,1626,1626,1623,4253
|
|
20240619,130000,407035806,1626,1626,1626,1626,30
|
|
20240619,125900,406987026,1626,1626,1626,1626,0
|
|
20240619,125800,406987026,1626,1626,1626,1626,0
|
|
20240619,125700,406987026,1626,1635,1635,1626,2
|
|
20240619,125600,406983765,1635,1635,1635,1635,0
|
|
20240619,125500,406983765,1635,1635,1635,1635,0
|
|
20240619,125400,406983765,1635,1626,1635,1626,6
|
|
20240619,125300,406973964,1635,1635,1635,1635,5
|
|
20240619,125200,406965789,1626,1626,1626,1626,37
|
|
20240619,125100,406905627,1635,1635,1635,1635,3
|
|
20240619,125000,406900722,1626,1626,1626,1626,200
|
|
20240619,124900,406575522,1626,1626,1626,1626,0
|
|
20240619,124800,406575522,1626,1628,1628,1626,1580
|
|
20240619,124700,404005832,1628,1628,1628,1628,0
|
|
20240619,124600,404005832,1628,1628,1628,1628,1
|
|
20240619,124500,404004204,1636,1636,1636,1636,1
|
|
20240619,124400,404002568,1628,1637,1637,1628,11
|
|
20240619,124300,403984570,1628,1628,1628,1628,0
|
|
20240619,124200,403984570,1628,1628,1628,1628,0
|
|
20240619,124100,403984570,1628,1628,1628,1628,0
|
|
20240619,124000,403984570,1628,1628,1628,1628,0
|
|
20240619,123900,403984570,1628,1638,1638,1628,103
|
|
20240619,123800,403816811,1629,1629,1629,1629,0
|
|
20240619,123700,403816811,1629,1641,1641,1629,5
|
|
20240619,123600,403808618,1640,1631,1641,1628,4849
|
|
20240619,123500,395856375,1630,1630,1630,1630,0
|
|
20240619,123400,395856375,1630,1640,1640,1630,4730
|
|
20240619,123300,388099185,1639,1627,1640,1627,15768
|
|
20240619,123200,362311581,1627,1627,1627,1627,0
|
|
20240619,123100,362311581,1627,1627,1627,1627,0
|
|
20240619,123000,362311581,1627,1627,1627,1627,0
|
|
20240619,122900,362311581,1627,1624,1627,1624,6
|
|
20240619,122800,362301823,1627,1627,1627,1627,0
|
|
20240619,122700,362301823,1627,1627,1627,1627,0
|
|
20240619,122600,362301823,1627,1627,1627,1627,0
|
|
20240619,122500,362301823,1627,1627,1627,1627,0
|
|
20240619,122400,362301823,1627,1627,1627,1627,0
|
|
20240619,122300,362301823,1627,1627,1627,1627,0
|
|
20240619,122200,362301823,1627,1623,1627,1623,74
|
|
20240619,122100,362181705,1628,1628,1628,1628,0
|
|
20240619,122000,362181705,1628,1628,1628,1628,0
|
|
20240619,121900,362181705,1628,1628,1628,1628,0
|
|
20240619,121800,362181705,1628,1628,1628,1628,0
|
|
20240619,121700,362181705,1628,1622,1628,1622,88
|
|
20240619,121600,362038747,1622,1622,1622,1622,0
|
|
20240619,121500,362038747,1622,1622,1622,1622,2245
|
|
20240619,121400,358397357,1623,1624,1624,1623,4405
|
|
20240619,121300,351247644,1624,1624,1624,1624,0
|
|
20240619,121200,351247644,1624,1624,1624,1624,667
|
|
20240619,121100,350164436,1624,1624,1624,1624,2
|
|
20240619,121000,350161188,1623,1624,1624,1623,298
|
|
20240619,120900,349677436,1624,1625,1625,1624,2120
|
|
20240619,120800,346233097,1625,1625,1625,1625,2501
|
|
20240619,120700,342168972,1625,1625,1625,1625,20
|
|
20240619,120600,342136472,1625,1625,1625,1625,20
|
|
20240619,120500,342103972,1629,1629,1629,1629,0
|
|
20240619,120400,342103972,1629,1629,1629,1629,0
|
|
20240619,120300,342103972,1629,1629,1629,1629,5
|
|
20240619,120200,342095827,1624,1624,1629,1624,289
|
|
20240619,120100,341626486,1629,1629,1629,1629,0
|
|
20240619,120000,341626486,1629,1629,1629,1629,0
|
|
20240619,115900,341626486,1629,1629,1629,1629,0
|
|
20240619,115800,341626486,1629,1629,1629,1629,0
|
|
20240619,115700,341626486,1629,1629,1629,1629,0
|
|
20240619,115600,341626486,1629,1629,1629,1624,6
|
|
20240619,115500,341616717,1629,1629,1629,1629,3
|
|
20240619,115400,341611830,1631,1631,1631,1631,0
|
|
20240619,115300,341611830,1631,1631,1631,1631,1
|
|
20240619,115200,341610199,1624,1624,1624,1624,50
|
|
20240619,115100,341528999,1632,1632,1632,1632,0
|
|
20240619,115000,341528999,1632,1632,1632,1632,1
|
|
20240619,114900,341527367,1626,1626,1626,1626,557
|
|
20240619,114800,340621685,1626,1623,1626,1623,145
|
|
20240619,114700,340386062,1623,1623,1623,1623,1000
|
|
20240619,114600,338763062,1623,1624,1624,1623,1100
|
|
20240619,114500,336977371,1623,1623,1623,1623,0
|
|
20240619,114400,336977371,1623,1625,1625,1623,2393
|
|
20240619,114300,333090429,1626,1626,1626,1626,1655
|
|
20240619,114200,330399399,1627,1627,1627,1627,1
|
|
20240619,114100,330397772,1628,1628,1628,1628,0
|
|
20240619,114000,330397772,1628,1629,1629,1628,6698
|
|
20240619,113900,319491915,1629,1630,1630,1629,202
|
|
20240619,113800,319162674,1632,1632,1632,1632,3
|
|
20240619,113700,319157778,1630,1633,1633,1630,4773
|
|
20240619,113600,311372087,1635,1635,1635,1633,620
|
|
20240619,113500,310358667,1635,1635,1635,1635,1820
|
|
20240619,113400,307382967,1637,1637,1637,1637,0
|
|
20240619,113300,307382967,1637,1637,1637,1637,0
|
|
20240619,113200,307382967,1637,1637,1637,1637,0
|
|
20240619,113100,307382967,1637,1636,1637,1636,20
|
|
20240619,113000,307350237,1637,1637,1637,1637,0
|
|
20240619,112900,307350237,1637,1635,1637,1635,1231
|
|
20240619,112800,305336082,1636,1636,1636,1636,3
|
|
20240619,112700,305331174,1636,1636,1636,1636,0
|
|
20240619,112600,305331174,1636,1636,1636,1636,20
|
|
20240619,112500,305298454,1637,1637,1637,1637,50
|
|
20240619,112400,305216604,1638,1638,1638,1638,2453
|
|
20240619,112300,301198590,1630,1630,1630,1630,0
|
|
20240619,112200,301198590,1630,1630,1630,1630,1
|
|
20240619,112100,301196960,1630,1630,1630,1630,118
|
|
20240619,112000,301004620,1638,1629,1638,1629,7593
|
|
20240619,111900,288606945,1628,1628,1628,1628,2342
|
|
20240619,111800,284794169,1628,1628,1628,1628,3
|
|
20240619,111700,284789285,1624,1624,1624,1624,0
|
|
20240619,111600,284789285,1624,1624,1624,1624,300
|
|
20240619,111500,284302085,1624,1624,1624,1624,0
|
|
20240619,111400,284302085,1624,1628,1628,1624,6307
|
|
20240619,111300,274055471,1629,1629,1629,1629,0
|
|
20240619,111200,274055471,1629,1626,1629,1625,830
|
|
20240619,111100,272706700,1629,1626,1629,1626,367
|
|
20240619,111000,272109936,1627,1628,1628,1627,225
|
|
20240619,110900,271743860,1628,1628,1628,1628,500
|
|
20240619,110800,270929860,1628,1627,1628,1627,2506
|
|
20240619,110700,266852597,1626,1626,1626,1626,0
|
|
20240619,110600,266852597,1626,1626,1626,1626,0
|
|
20240619,110500,266852597,1626,1626,1626,1626,1
|
|
20240619,110400,266850971,1627,1627,1627,1627,1
|
|
20240619,110300,266849344,1627,1627,1627,1627,87
|
|
20240619,110200,266707795,1627,1627,1627,1627,0
|
|
20240619,110100,266707795,1627,1627,1627,1627,56
|
|
20240619,110000,266616683,1626,1626,1626,1626,0
|
|
20240619,105900,266616683,1626,1626,1626,1626,10
|
|
20240619,105800,266600423,1625,1625,1625,1625,0
|
|
20240619,105700,266600423,1625,1625,1625,1625,0
|
|
20240619,105600,266600423,1625,1625,1625,1625,0
|
|
20240619,105500,266600423,1625,1625,1625,1625,308
|
|
20240619,105400,266099923,1626,1626,1626,1626,69
|
|
20240619,105300,265987729,1627,1627,1627,1627,1000
|
|
20240619,105200,264360729,1627,1627,1627,1627,1777
|
|
20240619,105100,261469550,1627,1627,1627,1627,105
|
|
20240619,105000,261298715,1626,1626,1626,1626,547
|
|
20240619,104900,260409293,1625,1625,1625,1625,7
|
|
20240619,104800,260397918,1625,1625,1625,1625,600
|
|
20240619,104700,259422918,1625,1625,1625,1625,8
|
|
20240619,104600,259409918,1625,1625,1625,1625,890
|
|
20240619,104500,257963668,1625,1625,1625,1625,0
|
|
20240619,104400,257963668,1625,1625,1625,1625,0
|
|
20240619,104300,257963668,1625,1625,1625,1625,0
|
|
20240619,104200,257963668,1625,1625,1625,1625,2
|
|
20240619,104100,257960418,1625,1625,1625,1625,4
|
|
20240619,104000,257953918,1625,1625,1625,1625,5
|
|
20240619,103900,257945793,1625,1625,1625,1625,84
|
|
20240619,103800,257809293,1625,1625,1625,1625,106
|
|
20240619,103700,257637043,1625,1625,1625,1625,0
|
|
20240619,103600,257637043,1625,1626,1626,1625,386
|
|
20240619,103500,257009563,1624,1624,1624,1624,0
|
|
20240619,103400,257009563,1624,1624,1624,1624,699
|
|
20240619,103300,255874387,1624,1624,1624,1624,1563
|
|
20240619,103200,253336075,1624,1624,1624,1624,1050
|
|
20240619,103100,251630875,1624,1628,1628,1624,4356
|
|
20240619,103000,244550627,1629,1628,1629,1627,3292
|
|
20240619,102900,239193991,1627,1627,1627,1627,0
|
|
20240619,102800,239193991,1627,1628,1628,1627,4900
|
|
20240619,102700,231219791,1628,1628,1628,1628,0
|
|
20240619,102600,231219791,1628,1630,1630,1628,618
|
|
20240619,102500,230213638,1629,1629,1629,1629,10
|
|
20240619,102400,230197348,1629,1629,1630,1629,36
|
|
20240619,102300,230138703,1629,1629,1629,1629,100
|
|
20240619,102200,229975803,1629,1629,1629,1629,0
|
|
20240619,102100,229975803,1629,1629,1629,1629,28
|
|
20240619,102000,229930191,1629,1629,1629,1629,687
|
|
20240619,101900,228811068,1630,1630,1630,1630,0
|
|
20240619,101800,228811068,1630,1629,1630,1629,125
|
|
20240619,101700,228607440,1628,1628,1628,1628,1
|
|
20240619,101600,228605812,1630,1628,1630,1628,403
|
|
20240619,101500,227949722,1630,1630,1630,1630,0
|
|
20240619,101400,227949722,1630,1630,1630,1630,0
|
|
20240619,101300,227949722,1630,1629,1630,1628,208
|
|
20240619,101200,227611090,1629,1630,1630,1629,17
|
|
20240619,101100,227583396,1630,1630,1630,1630,3068
|
|
20240619,101000,222582556,1629,1629,1630,1629,9
|
|
20240619,100900,222567892,1630,1629,1630,1629,273
|
|
20240619,100800,222123171,1629,1630,1632,1629,2145
|
|
20240619,100700,218628497,1630,1630,1630,1630,50
|
|
20240619,100600,218546997,1630,1630,1630,1630,50
|
|
20240619,100500,218465497,1629,1629,1629,1629,0
|
|
20240619,100400,218465497,1629,1629,1629,1629,0
|
|
20240619,100300,218465497,1629,1629,1629,1629,230
|
|
20240619,100200,218090827,1629,1630,1630,1629,2192
|
|
20240619,100100,214518740,1632,1632,1632,1632,1
|
|
20240619,100000,214517108,1630,1630,1630,1630,36
|
|
20240619,095900,214458428,1632,1632,1632,1632,1
|
|
20240619,095800,214456796,1632,1632,1632,1631,1237
|
|
20240619,095700,212438016,1632,1632,1632,1632,2194
|
|
20240619,095600,208857408,1632,1632,1632,1632,2
|
|
20240619,095500,208854144,1632,1632,1632,1632,200
|
|
20240619,095400,208527744,1632,1630,1632,1630,23
|
|
20240619,095300,208490252,1632,1632,1632,1632,0
|
|
20240619,095200,208490252,1632,1632,1632,1632,188
|
|
20240619,095100,208183436,1632,1632,1632,1632,20
|
|
20240619,095000,208150796,1632,1632,1632,1632,1568
|
|
20240619,094900,205591820,1632,1632,1632,1632,59
|
|
20240619,094800,205495532,1632,1631,1632,1631,893
|
|
20240619,094700,204038157,1632,1630,1632,1630,314
|
|
20240619,094600,203526101,1630,1632,1632,1630,423
|
|
20240619,094500,202836235,1632,1632,1632,1632,1000
|
|
20240619,094400,201204235,1632,1631,1632,1631,2000
|
|
20240619,094300,197941422,1630,1630,1630,1630,10
|
|
20240619,094200,197925122,1631,1631,1631,1631,0
|
|
20240619,094100,197925122,1631,1631,1631,1631,2
|
|
20240619,094000,197921860,1631,1630,1631,1629,6512
|
|
20240619,093900,187307791,1630,1630,1630,1630,2016
|
|
20240619,093800,184021711,1630,1630,1630,1630,39
|
|
20240619,093700,183958141,1631,1631,1631,1631,1
|
|
20240619,093600,183956510,1631,1630,1631,1630,831
|
|
20240619,093500,182601650,1630,1630,1630,1630,211
|
|
20240619,093400,182257720,1631,1630,1631,1630,8
|
|
20240619,093300,182244679,1630,1631,1631,1630,3954
|
|
20240619,093200,175799649,1631,1632,1632,1631,1843
|
|
20240619,093100,172793713,1633,1633,1633,1633,1
|
|
20240619,093000,172792080,1631,1631,1631,1631,500
|
|
20240619,092900,171976580,1635,1635,1635,1635,621
|
|
20240619,092800,170961245,1631,1632,1632,1631,504
|
|
20240619,092700,170139215,1635,1635,1635,1635,0
|
|
20240619,092600,170139215,1635,1631,1635,1631,25
|
|
20240619,092500,170098364,1635,1631,1635,1630,480
|
|
20240619,092400,169315514,1631,1632,1632,1631,6198
|
|
20240619,092300,159202897,1632,1635,1635,1632,4
|
|
20240619,092200,159196360,1635,1634,1635,1632,447
|
|
20240619,092100,158466661,1631,1632,1632,1631,2696
|
|
20240619,092000,154068365,1632,1634,1634,1631,4605
|
|
20240619,091900,146549321,1634,1635,1635,1634,214
|
|
20240619,091800,146199468,1636,1636,1636,1636,3388
|
|
20240619,091700,140656700,1636,1641,1641,1636,11033
|
|
20240619,091600,122585178,1641,1645,1645,1641,3049
|
|
20240619,091500,117581761,1649,1646,1649,1646,631
|
|
20240619,091400,116541922,1648,1648,1649,1647,5894
|
|
20240619,091300,106828612,1640,1644,1648,1640,9861
|
|
20240619,091200,90586629,1644,1640,1644,1635,3983
|
|
20240619,091100,84049849,1642,1640,1642,1638,10552
|
|
20240619,091000,66741385,1640,1640,1642,1640,2695
|
|
20240619,090900,62319015,1640,1641,1641,1634,2469
|
|
20240619,090800,58281425,1640,1642,1642,1640,5772
|
|
20240619,090700,48810935,1641,1640,1641,1639,8353
|
|
20240619,090600,35110525,1641,1634,1641,1634,9902
|
|
20240619,090500,18879156,1634,1630,1635,1630,2537
|
|
20240619,090400,14736898,1625,1631,1631,1625,3599
|
|
20240619,090300,8869502,1635,1630,1635,1630,1097
|
|
20240619,090200,7078601,1633,1630,1633,1630,2079
|
|
20240619,090100,3689603,1635,1624,1635,1624,727
|
|
20240619,090000,2507148,1625,1625,1625,1624,1543
|