616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191300,343564665,1604,1604,1604,1604,2552
|
|
20240620,191200,343564665,1604,1604,1604,1604,0
|
|
20240620,191100,343564665,1604,1604,1604,1604,0
|
|
20240620,191000,343564665,1604,1604,1604,1604,0
|
|
20240620,190900,343564665,1604,1604,1604,1604,0
|
|
20240620,190800,343564665,1604,1604,1604,1604,0
|
|
20240620,190700,343564665,1604,1604,1604,1604,0
|
|
20240620,190600,343564665,1604,1604,1604,1604,0
|
|
20240620,190500,343564665,1604,1604,1604,1604,0
|
|
20240620,190400,343564665,1604,1604,1604,1604,0
|
|
20240620,190300,343564665,1604,1604,1604,1604,0
|
|
20240620,190200,343564665,1604,1604,1604,1604,0
|
|
20240620,190100,343564665,1604,1604,1604,1604,0
|
|
20240620,190000,343564665,1604,1604,1604,1604,0
|
|
20240620,185900,343564665,1604,1604,1604,1604,0
|
|
20240620,185800,343564665,1604,1604,1604,1604,0
|
|
20240620,185700,343564665,1604,1604,1604,1604,0
|
|
20240620,185600,343564665,1604,1604,1604,1604,0
|
|
20240620,185500,343564665,1604,1604,1604,1604,0
|
|
20240620,185400,343564665,1604,1604,1604,1604,0
|
|
20240620,185300,343564665,1604,1604,1604,1604,0
|
|
20240620,185200,343564665,1604,1604,1604,1604,0
|
|
20240620,185100,343564665,1604,1604,1604,1604,0
|
|
20240620,185000,343564665,1604,1604,1604,1604,0
|
|
20240620,184900,343564665,1604,1604,1604,1604,0
|
|
20240620,184800,343564665,1604,1604,1604,1604,0
|
|
20240620,184700,343564665,1604,1604,1604,1604,0
|
|
20240620,184600,343564665,1604,1604,1604,1604,0
|
|
20240620,184500,343564665,1604,1604,1604,1604,0
|
|
20240620,184400,343564665,1604,1604,1604,1604,0
|
|
20240620,184300,343564665,1604,1604,1604,1604,2552
|
|
20240620,184200,343564665,1604,1604,1604,1604,0
|
|
20240620,184100,343564665,1604,1604,1604,1604,0
|
|
20240620,184000,343564665,1604,1604,1604,1604,0
|
|
20240620,183900,343564665,1604,1604,1604,1604,0
|
|
20240620,183800,343564665,1604,1604,1604,1604,0
|
|
20240620,183700,343564665,1604,1604,1604,1604,0
|
|
20240620,183600,343564665,1604,1604,1604,1604,0
|
|
20240620,183500,343564665,1604,1604,1604,1604,0
|
|
20240620,183400,343564665,1604,1604,1604,1604,0
|
|
20240620,183300,343564665,1604,1604,1604,1604,0
|
|
20240620,183200,343564665,1604,1604,1604,1604,0
|
|
20240620,183100,343564665,1604,1604,1604,1604,0
|
|
20240620,183000,343564665,1604,1604,1604,1604,0
|
|
20240620,182900,343564665,1604,1604,1604,1604,0
|
|
20240620,182800,343564665,1604,1604,1604,1604,0
|
|
20240620,182700,343564665,1604,1604,1604,1604,0
|
|
20240620,182600,343564665,1604,1604,1604,1604,0
|
|
20240620,182500,343564665,1604,1604,1604,1604,0
|
|
20240620,182400,343564665,1604,1604,1604,1604,0
|
|
20240620,182300,343564665,1604,1604,1604,1604,0
|
|
20240620,182200,343564665,1604,1604,1604,1604,0
|
|
20240620,182100,343564665,1604,1604,1604,1604,0
|
|
20240620,182000,343564665,1604,1604,1604,1604,0
|
|
20240620,181900,343564665,1604,1604,1604,1604,0
|
|
20240620,181800,343564665,1604,1604,1604,1604,0
|
|
20240620,181700,343564665,1604,1604,1604,1604,0
|
|
20240620,181600,343564665,1604,1604,1604,1604,0
|
|
20240620,181500,343564665,1604,1604,1604,1604,0
|
|
20240620,181400,343564665,1604,1604,1604,1604,0
|
|
20240620,181300,343564665,1604,1604,1604,1604,2552
|
|
20240620,181200,343564665,1604,1604,1604,1604,0
|
|
20240620,181100,343564665,1604,1604,1604,1604,0
|
|
20240620,181000,343564665,1604,1604,1604,1604,0
|
|
20240620,180900,343564665,1604,1604,1604,1604,0
|
|
20240620,180800,343564665,1604,1604,1604,1604,0
|
|
20240620,180700,343564665,1604,1604,1604,1604,0
|
|
20240620,180600,343564665,1604,1604,1604,1604,0
|
|
20240620,180500,343564665,1604,1604,1604,1604,0
|
|
20240620,180400,343564665,1604,1604,1604,1604,0
|
|
20240620,180300,343564665,1604,1604,1604,1604,0
|
|
20240620,180200,343564665,1604,1604,1604,1604,0
|
|
20240620,180100,343564665,1604,1604,1604,1604,0
|
|
20240620,180000,343564665,1604,1604,1604,1604,0
|
|
20240620,175900,343564665,1604,1604,1604,1604,0
|
|
20240620,175800,343564665,1604,1604,1604,1604,0
|
|
20240620,175700,343564665,1604,1604,1604,1604,0
|
|
20240620,175600,343564665,1604,1604,1604,1604,0
|
|
20240620,175500,343564665,1604,1604,1604,1604,0
|
|
20240620,175400,343564665,1604,1604,1604,1604,0
|
|
20240620,175300,343564665,1604,1604,1604,1604,0
|
|
20240620,175200,343564665,1604,1604,1604,1604,0
|
|
20240620,175100,343564665,1604,1604,1604,1604,0
|
|
20240620,175000,343564665,1604,1604,1604,1604,0
|
|
20240620,174900,343564665,1604,1604,1604,1604,0
|
|
20240620,174800,343564665,1604,1604,1604,1604,0
|
|
20240620,174700,343564665,1604,1604,1604,1604,0
|
|
20240620,174600,343564665,1604,1604,1604,1604,0
|
|
20240620,174500,343564665,1604,1604,1604,1604,0
|
|
20240620,174400,343564665,1604,1604,1604,1604,0
|
|
20240620,174300,343564665,1604,1604,1604,1604,2552
|
|
20240620,174200,343564665,1604,1604,1604,1604,0
|
|
20240620,174100,343564665,1604,1604,1604,1604,0
|
|
20240620,174000,343564665,1604,1604,1604,1604,0
|
|
20240620,173900,343564665,1604,1604,1604,1604,0
|
|
20240620,173800,343564665,1604,1604,1604,1604,0
|
|
20240620,173700,343564665,1604,1604,1604,1604,0
|
|
20240620,173600,343564665,1604,1604,1604,1604,0
|
|
20240620,173500,343564665,1604,1604,1604,1604,0
|
|
20240620,173400,343564665,1604,1604,1604,1604,0
|
|
20240620,173300,343564665,1604,1604,1604,1604,0
|
|
20240620,173200,343564665,1604,1604,1604,1604,0
|
|
20240620,173100,343564665,1604,1604,1604,1604,0
|
|
20240620,173000,343564665,1604,1604,1604,1604,0
|
|
20240620,172900,343564665,1604,1604,1604,1604,0
|
|
20240620,172800,343564665,1604,1604,1604,1604,0
|
|
20240620,172700,343564665,1604,1604,1604,1604,0
|
|
20240620,172600,343564665,1604,1604,1604,1604,0
|
|
20240620,172500,343564665,1604,1604,1604,1604,0
|
|
20240620,172400,343564665,1604,1604,1604,1604,0
|
|
20240620,172300,343564665,1604,1604,1604,1604,0
|
|
20240620,172200,343564665,1604,1604,1604,1604,0
|
|
20240620,172100,343564665,1604,1604,1604,1604,0
|
|
20240620,172000,343564665,1604,1604,1604,1604,0
|
|
20240620,171900,343564665,1604,1604,1604,1604,0
|
|
20240620,171800,343564665,1604,1604,1604,1604,0
|
|
20240620,171700,343564665,1604,1604,1604,1604,0
|
|
20240620,171600,343564665,1604,1604,1604,1604,0
|
|
20240620,171500,343564665,1604,1604,1604,1604,0
|
|
20240620,171400,343564665,1604,1604,1604,1604,0
|
|
20240620,171300,343564665,1604,1604,1604,1604,2552
|
|
20240620,171200,343564665,1604,1604,1604,1604,0
|
|
20240620,171100,343564665,1604,1604,1604,1604,0
|
|
20240620,171000,343564665,1604,1604,1604,1604,0
|
|
20240620,170900,343564665,1604,1604,1604,1604,0
|
|
20240620,170800,343564665,1604,1604,1604,1604,0
|
|
20240620,170700,343564665,1604,1604,1604,1604,0
|
|
20240620,170600,343564665,1604,1604,1604,1604,0
|
|
20240620,170500,343564665,1604,1604,1604,1604,0
|
|
20240620,170400,343564665,1604,1604,1604,1604,0
|
|
20240620,170300,343564665,1604,1604,1604,1604,0
|
|
20240620,170200,343564665,1604,1604,1604,1604,0
|
|
20240620,170100,343564665,1604,1604,1604,1604,0
|
|
20240620,170000,343564665,1604,1604,1604,1604,0
|
|
20240620,165900,343564665,1604,1604,1604,1604,0
|
|
20240620,165800,343564665,1604,1604,1604,1604,0
|
|
20240620,165700,343564665,1604,1604,1604,1604,0
|
|
20240620,165600,343564665,1604,1604,1604,1604,0
|
|
20240620,165500,343564665,1604,1604,1604,1604,0
|
|
20240620,165400,343564665,1604,1604,1604,1604,0
|
|
20240620,165300,343564665,1604,1604,1604,1604,0
|
|
20240620,165200,343564665,1604,1604,1604,1604,0
|
|
20240620,165100,343564665,1604,1604,1604,1604,0
|
|
20240620,165000,343564665,1604,1604,1604,1604,0
|
|
20240620,164900,343564665,1604,1604,1604,1604,0
|
|
20240620,164800,343564665,1604,1604,1604,1604,0
|
|
20240620,164700,343564665,1604,1604,1604,1604,0
|
|
20240620,164600,343564665,1604,1604,1604,1604,0
|
|
20240620,164500,343564665,1604,1604,1604,1604,0
|
|
20240620,164400,343564665,1604,1604,1604,1604,0
|
|
20240620,164300,343564665,1604,1604,1604,1604,2552
|
|
20240620,164200,343564665,1604,1604,1604,1604,0
|
|
20240620,164100,343564665,1604,1604,1604,1604,0
|
|
20240620,164000,343564665,1604,1604,1604,1604,0
|
|
20240620,163900,343564665,1604,1604,1604,1604,0
|
|
20240620,163800,343564665,1604,1604,1604,1604,0
|
|
20240620,163700,343564665,1604,1604,1604,1604,0
|
|
20240620,163600,343564665,1604,1604,1604,1604,0
|
|
20240620,163500,343564665,1604,1604,1604,1604,0
|
|
20240620,163400,343564665,1604,1604,1604,1604,0
|
|
20240620,163300,343564665,1604,1604,1604,1604,0
|
|
20240620,163200,343564665,1604,1604,1604,1604,0
|
|
20240620,163100,343564665,1604,1604,1604,1604,0
|
|
20240620,163000,343564665,1604,1604,1604,1604,0
|
|
20240620,162900,343564665,1604,1604,1604,1604,0
|
|
20240620,162800,343564665,1604,1604,1604,1604,0
|
|
20240620,162700,343564665,1604,1604,1604,1604,0
|
|
20240620,162600,343564665,1604,1604,1604,1604,0
|
|
20240620,162500,343564665,1604,1604,1604,1604,0
|
|
20240620,162400,343564665,1604,1604,1604,1604,0
|
|
20240620,162300,343564665,1604,1604,1604,1604,0
|
|
20240620,162200,343564665,1604,1604,1604,1604,0
|
|
20240620,162100,343564665,1604,1604,1604,1604,0
|
|
20240620,162000,343564665,1604,1604,1604,1604,0
|
|
20240620,161900,343564665,1604,1604,1604,1604,0
|
|
20240620,161800,343564665,1604,1604,1604,1604,0
|
|
20240620,161700,343564665,1604,1604,1604,1604,0
|
|
20240620,161600,343564665,1604,1604,1604,1604,0
|
|
20240620,161500,343564665,1604,1604,1604,1604,0
|
|
20240620,161400,343564665,1604,1604,1604,1604,0
|
|
20240620,161300,343564665,1604,1604,1604,1604,2552
|
|
20240620,161200,343564665,1604,1604,1604,1604,0
|
|
20240620,161100,343564665,1604,1604,1604,1604,0
|
|
20240620,161000,343564665,1604,1604,1604,1604,0
|
|
20240620,160900,343564665,1604,1604,1604,1604,0
|
|
20240620,160800,343564665,1604,1604,1604,1604,0
|
|
20240620,160700,343564665,1604,1604,1604,1604,0
|
|
20240620,160600,343564665,1604,1604,1604,1604,0
|
|
20240620,160500,343564665,1604,1604,1604,1604,0
|
|
20240620,160400,343564665,1604,1604,1604,1604,0
|
|
20240620,160300,343564665,1604,1604,1604,1604,0
|
|
20240620,160200,343564665,1604,1604,1604,1604,0
|
|
20240620,160100,343564665,1604,1604,1604,1604,0
|
|
20240620,160000,343564665,1604,1604,1604,1604,0
|
|
20240620,155900,343564665,1604,1604,1604,1604,0
|
|
20240620,155800,343564665,1604,1604,1604,1604,0
|
|
20240620,155700,343564665,1604,1604,1604,1604,0
|
|
20240620,155600,343564665,1604,1604,1604,1604,0
|
|
20240620,155500,343564665,1604,1604,1604,1604,0
|
|
20240620,155400,343564665,1604,1604,1604,1604,0
|
|
20240620,155300,343564665,1604,1604,1604,1604,0
|
|
20240620,155200,343564665,1604,1604,1604,1604,0
|
|
20240620,155100,343564665,1604,1604,1604,1604,0
|
|
20240620,155000,343564665,1604,1604,1604,1604,0
|
|
20240620,154900,343564665,1604,1604,1604,1604,0
|
|
20240620,154800,343564665,1604,1604,1604,1604,0
|
|
20240620,154700,343564665,1604,1604,1604,1604,0
|
|
20240620,154600,343564665,1604,1604,1604,1604,0
|
|
20240620,154500,343564665,1604,1604,1604,1604,0
|
|
20240620,154400,343564665,1604,1604,1604,1604,0
|
|
20240620,154300,343564665,1604,1604,1604,1604,2552
|
|
20240620,154200,343564665,1604,1604,1604,1604,0
|
|
20240620,154100,343564665,1604,1604,1604,1604,0
|
|
20240620,154000,343564665,1604,1604,1604,1604,0
|
|
20240620,153900,343564665,1604,1604,1604,1604,0
|
|
20240620,153800,343564665,1604,1604,1604,1604,0
|
|
20240620,153700,343564665,1604,1604,1604,1604,0
|
|
20240620,153600,343564665,1604,1604,1604,1604,0
|
|
20240620,153500,343564665,1604,1604,1604,1604,0
|
|
20240620,153400,343564665,1604,1604,1604,1604,0
|
|
20240620,153300,343564665,1604,1604,1604,1604,0
|
|
20240620,153200,343564665,1604,1604,1604,1604,0
|
|
20240620,153100,343564665,1604,1604,1604,1604,0
|
|
20240620,153000,343564665,1604,1604,1604,1604,2552
|
|
20240620,152900,339471257,1605,1605,1605,1605,0
|
|
20240620,152800,339471257,1605,1605,1605,1605,0
|
|
20240620,152700,339471257,1605,1605,1605,1605,0
|
|
20240620,152600,339471257,1605,1605,1605,1605,0
|
|
20240620,152500,339471257,1605,1605,1605,1605,0
|
|
20240620,152400,339471257,1605,1605,1605,1605,0
|
|
20240620,152300,339471257,1605,1605,1605,1605,0
|
|
20240620,152200,339471257,1605,1605,1605,1605,0
|
|
20240620,152100,339471257,1605,1605,1605,1605,0
|
|
20240620,152000,339471257,1605,1605,1605,1605,0
|
|
20240620,151900,339471257,1605,1605,1605,1605,50
|
|
20240620,151800,339391007,1605,1605,1605,1605,1
|
|
20240620,151700,339389402,1603,1603,1603,1603,20
|
|
20240620,151600,339357342,1605,1605,1605,1605,0
|
|
20240620,151500,339357342,1605,1605,1605,1605,10
|
|
20240620,151400,339341292,1607,1607,1607,1607,0
|
|
20240620,151300,339341292,1607,1607,1607,1607,0
|
|
20240620,151200,339341292,1607,1607,1607,1607,0
|
|
20240620,151100,339341292,1607,1607,1607,1607,0
|
|
20240620,151000,339341292,1607,1602,1607,1600,1252
|
|
20240620,150900,337337830,1602,1603,1603,1602,156
|
|
20240620,150800,337087763,1608,1608,1608,1608,0
|
|
20240620,150700,337087763,1608,1607,1608,1607,124
|
|
20240620,150600,336888395,1608,1608,1608,1608,0
|
|
20240620,150500,336888395,1608,1608,1608,1608,0
|
|
20240620,150400,336888395,1608,1608,1608,1608,0
|
|
20240620,150300,336888395,1608,1608,1608,1608,0
|
|
20240620,150200,336888395,1608,1608,1608,1608,0
|
|
20240620,150100,336888395,1608,1608,1608,1608,1
|
|
20240620,150000,336886787,1603,1603,1603,1603,0
|
|
20240620,145900,336886787,1603,1607,1607,1603,900
|
|
20240620,145800,335443287,1607,1607,1607,1607,1
|
|
20240620,145700,335441680,1607,1604,1609,1604,106
|
|
20240620,145600,335271633,1608,1607,1608,1607,621
|
|
20240620,145500,334273165,1608,1608,1608,1608,0
|
|
20240620,145400,334273165,1608,1607,1608,1607,200
|
|
20240620,145300,333951665,1608,1608,1608,1608,0
|
|
20240620,145200,333951665,1608,1608,1608,1608,0
|
|
20240620,145100,333951665,1608,1608,1608,1608,0
|
|
20240620,145000,333951665,1608,1608,1608,1608,0
|
|
20240620,144900,333951665,1608,1608,1608,1608,0
|
|
20240620,144800,333951665,1608,1608,1608,1608,0
|
|
20240620,144700,333951665,1608,1608,1608,1608,16
|
|
20240620,144600,333925937,1610,1610,1610,1610,0
|
|
20240620,144500,333925937,1610,1610,1610,1610,0
|
|
20240620,144400,333925937,1610,1610,1610,1610,0
|
|
20240620,144300,333925937,1610,1610,1610,1610,0
|
|
20240620,144200,333925937,1610,1609,1610,1609,100
|
|
20240620,144100,333764962,1610,1610,1610,1610,0
|
|
20240620,144000,333764962,1610,1610,1610,1610,4
|
|
20240620,143900,333758522,1603,1603,1603,1603,0
|
|
20240620,143800,333758522,1603,1603,1603,1603,166
|
|
20240620,143700,333492424,1613,1613,1613,1613,3
|
|
20240620,143600,333487585,1603,1613,1613,1603,158
|
|
20240620,143500,333234221,1614,1614,1614,1614,19
|
|
20240620,143400,333203555,1614,1610,1614,1610,34
|
|
20240620,143300,333148725,1610,1610,1610,1610,0
|
|
20240620,143200,333148725,1610,1610,1610,1610,184
|
|
20240620,143100,332852485,1610,1610,1610,1610,602
|
|
20240620,143000,331883265,1609,1610,1610,1609,224
|
|
20240620,142900,331522839,1610,1611,1611,1609,2346
|
|
20240620,142800,327746330,1611,1609,1611,1609,3985
|
|
20240620,142700,321330700,1602,1602,1602,1602,1
|
|
20240620,142600,321329098,1600,1600,1600,1600,0
|
|
20240620,142500,321329098,1600,1600,1600,1600,0
|
|
20240620,142400,321329098,1600,1608,1609,1600,472
|
|
20240620,142300,320569892,1598,1598,1598,1598,1
|
|
20240620,142200,320568294,1608,1608,1608,1608,3
|
|
20240620,142100,320563470,1598,1609,1610,1598,10436
|
|
20240620,142000,303772184,1607,1607,1609,1607,3121
|
|
20240620,141900,298755797,1606,1604,1606,1604,5169
|
|
20240620,141800,290456339,1606,1606,1606,1606,0
|
|
20240620,141700,290456339,1606,1599,1606,1599,1972
|
|
20240620,141600,287297664,1598,1598,1598,1598,0
|
|
20240620,141500,287297664,1598,1598,1598,1598,809
|
|
20240620,141400,286004882,1598,1598,1598,1598,0
|
|
20240620,141300,286004882,1598,1598,1598,1598,0
|
|
20240620,141200,286004882,1598,1598,1598,1598,0
|
|
20240620,141100,286004882,1598,1598,1598,1598,99
|
|
20240620,141000,285846680,1598,1598,1598,1598,0
|
|
20240620,140900,285846680,1598,1598,1598,1598,0
|
|
20240620,140800,285846680,1598,1598,1598,1598,0
|
|
20240620,140700,285846680,1598,1598,1598,1598,61
|
|
20240620,140600,285749202,1599,1599,1599,1599,3
|
|
20240620,140500,285744405,1599,1598,1599,1598,1405
|
|
20240620,140400,283499210,1599,1599,1599,1599,0
|
|
20240620,140300,283499210,1599,1599,1599,1599,0
|
|
20240620,140200,283499210,1599,1599,1599,1599,2
|
|
20240620,140100,283496012,1599,1599,1599,1599,38
|
|
20240620,140000,283435250,1599,1599,1599,1599,0
|
|
20240620,135900,283435250,1599,1599,1599,1599,0
|
|
20240620,135800,283435250,1599,1599,1599,1599,208
|
|
20240620,135700,283102658,1598,1599,1599,1598,549
|
|
20240620,135600,282225294,1599,1599,1599,1599,0
|
|
20240620,135500,282225294,1599,1599,1599,1599,0
|
|
20240620,135400,282225294,1599,1599,1599,1599,10
|
|
20240620,135300,282209304,1598,1598,1598,1598,0
|
|
20240620,135200,282209304,1598,1598,1598,1598,50
|
|
20240620,135100,282129404,1598,1598,1598,1598,0
|
|
20240620,135000,282129404,1598,1598,1598,1598,0
|
|
20240620,134900,282129404,1598,1598,1598,1598,53
|
|
20240620,134800,282044710,1600,1600,1600,1600,3
|
|
20240620,134700,282039910,1598,1598,1598,1598,0
|
|
20240620,134600,282039910,1598,1598,1598,1598,0
|
|
20240620,134500,282039910,1598,1598,1598,1598,3
|
|
20240620,134400,282035116,1598,1598,1598,1598,647
|
|
20240620,134300,281001210,1598,1598,1598,1598,401
|
|
20240620,134200,280360412,1599,1599,1599,1599,0
|
|
20240620,134100,280360412,1599,1598,1599,1598,61
|
|
20240620,134000,280262883,1598,1598,1598,1598,252
|
|
20240620,133900,279860187,1599,1599,1599,1599,949
|
|
20240620,133800,278342736,1603,1603,1603,1603,0
|
|
20240620,133700,278342736,1603,1603,1603,1603,0
|
|
20240620,133600,278342736,1603,1603,1603,1603,0
|
|
20240620,133500,278342736,1603,1603,1603,1603,300
|
|
20240620,133400,277861836,1604,1604,1604,1604,400
|
|
20240620,133300,277220236,1605,1605,1605,1605,0
|
|
20240620,133200,277220236,1605,1599,1605,1599,635
|
|
20240620,133100,276204853,1605,1605,1605,1605,0
|
|
20240620,133000,276204853,1605,1605,1605,1605,0
|
|
20240620,132900,276204853,1605,1604,1605,1604,262
|
|
20240620,132800,275784397,1603,1599,1603,1599,244
|
|
20240620,132700,275394225,1603,1600,1603,1600,120
|
|
20240620,132600,275202219,1599,1599,1599,1599,0
|
|
20240620,132500,275202219,1599,1599,1599,1599,184
|
|
20240620,132400,274908003,1599,1599,1599,1599,312
|
|
20240620,132300,274409115,1598,1597,1598,1597,1068
|
|
20240620,132200,272702619,1597,1597,1597,1597,0
|
|
20240620,132100,272702619,1597,1597,1597,1597,21
|
|
20240620,132000,272669082,1597,1597,1597,1597,0
|
|
20240620,131900,272669082,1597,1597,1597,1597,0
|
|
20240620,131800,272669082,1597,1597,1597,1597,0
|
|
20240620,131700,272669082,1597,1593,1597,1593,48
|
|
20240620,131600,272592606,1593,1593,1593,1593,0
|
|
20240620,131500,272592606,1593,1593,1593,1593,0
|
|
20240620,131400,272592606,1593,1593,1593,1593,0
|
|
20240620,131300,272592606,1593,1593,1593,1593,950
|
|
20240620,131200,271079256,1593,1593,1593,1593,1
|
|
20240620,131100,271077663,1599,1599,1599,1599,3
|
|
20240620,131000,271072866,1592,1592,1599,1592,4
|
|
20240620,130900,271066485,1593,1593,1593,1593,0
|
|
20240620,130800,271066485,1593,1594,1594,1592,5998
|
|
20240620,130700,261511344,1594,1594,1594,1594,0
|
|
20240620,130600,261511344,1594,1595,1595,1594,1237
|
|
20240620,130500,259539066,1595,1595,1595,1595,0
|
|
20240620,130400,259539066,1595,1595,1595,1595,1
|
|
20240620,130300,259537471,1602,1602,1602,1602,500
|
|
20240620,130200,258736471,1594,1595,1595,1594,3567
|
|
20240620,130100,253047802,1595,1597,1597,1595,11990
|
|
20240620,130000,233911991,1602,1602,1602,1602,0
|
|
20240620,125900,233911991,1602,1602,1602,1602,10
|
|
20240620,125800,233895971,1597,1597,1597,1597,11
|
|
20240620,125700,233878404,1597,1597,1597,1597,0
|
|
20240620,125600,233878404,1597,1598,1598,1597,167
|
|
20240620,125500,233611601,1598,1598,1598,1598,551
|
|
20240620,125400,232731103,1597,1598,1598,1597,2
|
|
20240620,125300,232727908,1598,1598,1598,1598,448
|
|
20240620,125200,232012004,1604,1604,1604,1604,0
|
|
20240620,125100,232012004,1604,1604,1604,1604,0
|
|
20240620,125000,232012004,1604,1604,1604,1604,0
|
|
20240620,124900,232012004,1604,1598,1604,1598,30
|
|
20240620,124800,231964058,1598,1598,1598,1598,28
|
|
20240620,124700,231919314,1598,1598,1598,1598,564
|
|
20240620,124600,231018042,1598,1598,1598,1598,1040
|
|
20240620,124500,229356122,1598,1598,1598,1598,0
|
|
20240620,124400,229356122,1598,1600,1600,1598,2000
|
|
20240620,124300,226159960,1604,1604,1604,1604,0
|
|
20240620,124200,226159960,1604,1604,1604,1604,1
|
|
20240620,124100,226158356,1599,1599,1599,1599,5
|
|
20240620,124000,226150361,1599,1599,1599,1599,0
|
|
20240620,123900,226150361,1599,1599,1599,1599,273
|
|
20240620,123800,225713834,1599,1599,1599,1599,1190
|
|
20240620,123700,223811024,1599,1599,1599,1599,135
|
|
20240620,123600,223595159,1599,1599,1599,1599,80
|
|
20240620,123500,223467239,1599,1599,1599,1599,559
|
|
20240620,123400,222573398,1603,1603,1603,1603,0
|
|
20240620,123300,222573398,1603,1603,1603,1603,0
|
|
20240620,123200,222573398,1603,1603,1603,1603,200
|
|
20240620,123100,222252798,1607,1607,1607,1607,0
|
|
20240620,123000,222252798,1607,1607,1607,1607,10
|
|
20240620,122900,222236728,1608,1608,1608,1608,0
|
|
20240620,122800,222236728,1608,1608,1608,1608,0
|
|
20240620,122700,222236728,1608,1607,1608,1607,5
|
|
20240620,122600,222228691,1599,1599,1599,1599,5539
|
|
20240620,122500,213371830,1598,1605,1605,1598,10701
|
|
20240620,122400,196243171,1605,1606,1606,1605,500
|
|
20240620,122300,195440615,1606,1606,1606,1606,6
|
|
20240620,122200,195430979,1606,1607,1607,1606,50
|
|
20240620,122100,195350667,1608,1608,1608,1608,10
|
|
20240620,122000,195334587,1608,1608,1608,1608,0
|
|
20240620,121900,195334587,1608,1608,1608,1608,1
|
|
20240620,121800,195332979,1608,1608,1608,1608,0
|
|
20240620,121700,195332979,1608,1608,1608,1608,0
|
|
20240620,121600,195332979,1608,1608,1608,1608,0
|
|
20240620,121500,195332979,1608,1608,1608,1608,0
|
|
20240620,121400,195332979,1608,1607,1608,1607,6
|
|
20240620,121300,195323332,1608,1608,1608,1608,0
|
|
20240620,121200,195323332,1608,1608,1608,1608,0
|
|
20240620,121100,195323332,1608,1608,1608,1608,0
|
|
20240620,121000,195323332,1608,1608,1608,1608,0
|
|
20240620,120900,195323332,1608,1608,1608,1608,0
|
|
20240620,120800,195323332,1608,1608,1608,1608,0
|
|
20240620,120700,195323332,1608,1608,1608,1608,0
|
|
20240620,120600,195323332,1608,1608,1608,1608,621
|
|
20240620,120500,194324764,1608,1608,1608,1608,100
|
|
20240620,120400,194163964,1608,1608,1608,1608,200
|
|
20240620,120300,193842364,1608,1608,1608,1608,0
|
|
20240620,120200,193842364,1608,1608,1608,1608,10
|
|
20240620,120100,193826284,1608,1608,1608,1608,3
|
|
20240620,120000,193821460,1608,1608,1608,1608,0
|
|
20240620,115900,193821460,1608,1608,1608,1608,0
|
|
20240620,115800,193821460,1608,1608,1608,1608,70
|
|
20240620,115700,193708900,1608,1608,1608,1608,2
|
|
20240620,115600,193705684,1608,1608,1608,1608,0
|
|
20240620,115500,193705684,1608,1608,1608,1608,0
|
|
20240620,115400,193705684,1608,1608,1608,1608,0
|
|
20240620,115300,193705684,1608,1608,1608,1608,1
|
|
20240620,115200,193704076,1606,1606,1606,1606,0
|
|
20240620,115100,193704076,1606,1606,1606,1606,0
|
|
20240620,115000,193704076,1606,1606,1606,1606,0
|
|
20240620,114900,193704076,1606,1606,1606,1606,952
|
|
20240620,114800,192175164,1606,1606,1606,1606,0
|
|
20240620,114700,192175164,1606,1606,1606,1604,12
|
|
20240620,114600,192155910,1605,1605,1605,1605,0
|
|
20240620,114500,192155910,1605,1605,1605,1605,98
|
|
20240620,114400,191998620,1605,1605,1605,1605,0
|
|
20240620,114300,191998620,1605,1605,1605,1605,2
|
|
20240620,114200,191995410,1606,1606,1606,1606,12
|
|
20240620,114100,191976138,1606,1606,1606,1606,0
|
|
20240620,114000,191976138,1606,1606,1606,1606,0
|
|
20240620,113900,191976138,1606,1606,1606,1606,0
|
|
20240620,113800,191976138,1606,1606,1606,1606,0
|
|
20240620,113700,191976138,1606,1606,1606,1606,0
|
|
20240620,113600,191976138,1606,1606,1606,1606,0
|
|
20240620,113500,191976138,1606,1606,1606,1606,0
|
|
20240620,113400,191976138,1606,1606,1606,1606,0
|
|
20240620,113300,191976138,1606,1606,1606,1606,1
|
|
20240620,113200,191974532,1605,1606,1606,1605,73
|
|
20240620,113100,191857366,1605,1605,1605,1605,6
|
|
20240620,113000,191847736,1606,1606,1606,1606,0
|
|
20240620,112900,191847736,1606,1606,1606,1606,0
|
|
20240620,112800,191847736,1606,1606,1606,1606,0
|
|
20240620,112700,191847736,1606,1606,1606,1606,8
|
|
20240620,112600,191834888,1606,1606,1606,1606,0
|
|
20240620,112500,191834888,1606,1606,1606,1606,302
|
|
20240620,112400,191349876,1606,1606,1606,1606,1
|
|
20240620,112300,191348270,1601,1601,1601,1601,0
|
|
20240620,112200,191348270,1601,1601,1601,1601,0
|
|
20240620,112100,191348270,1601,1601,1601,1601,0
|
|
20240620,112000,191348270,1601,1604,1604,1601,297
|
|
20240620,111900,190872284,1606,1606,1606,1606,21
|
|
20240620,111800,190838558,1606,1606,1606,1606,1
|
|
20240620,111700,190836952,1607,1607,1607,1607,0
|
|
20240620,111600,190836952,1607,1607,1607,1607,29
|
|
20240620,111500,190790349,1606,1606,1606,1606,0
|
|
20240620,111400,190790349,1606,1606,1606,1606,3
|
|
20240620,111300,190785531,1608,1608,1608,1608,0
|
|
20240620,111200,190785531,1608,1608,1608,1608,0
|
|
20240620,111100,190785531,1608,1608,1608,1608,100
|
|
20240620,111000,190624731,1608,1608,1608,1608,20
|
|
20240620,110900,190592571,1608,1608,1608,1608,3
|
|
20240620,110800,190587747,1601,1601,1601,1601,88
|
|
20240620,110700,190446859,1609,1609,1609,1609,0
|
|
20240620,110600,190446859,1609,1609,1609,1609,0
|
|
20240620,110500,190446859,1609,1609,1609,1609,10
|
|
20240620,110400,190430769,1609,1602,1609,1601,6078
|
|
20240620,110300,180694883,1602,1602,1602,1602,0
|
|
20240620,110200,180694883,1602,1602,1602,1602,0
|
|
20240620,110100,180694883,1602,1602,1602,1602,0
|
|
20240620,110000,180694883,1602,1602,1602,1602,616
|
|
20240620,105900,179708051,1602,1602,1602,1602,1
|
|
20240620,105800,179706449,1602,1602,1602,1602,0
|
|
20240620,105700,179706449,1602,1602,1602,1602,0
|
|
20240620,105600,179706449,1602,1602,1602,1602,0
|
|
20240620,105500,179706449,1602,1609,1609,1602,11
|
|
20240620,105400,179688757,1609,1609,1609,1609,0
|
|
20240620,105300,179688757,1609,1609,1609,1609,0
|
|
20240620,105200,179688757,1609,1609,1609,1609,33
|
|
20240620,105100,179635660,1610,1610,1610,1610,30
|
|
20240620,105000,179587360,1610,1610,1610,1610,0
|
|
20240620,104900,179587360,1610,1610,1610,1610,0
|
|
20240620,104800,179587360,1610,1610,1610,1610,0
|
|
20240620,104700,179587360,1610,1610,1610,1610,0
|
|
20240620,104600,179587360,1610,1610,1610,1610,0
|
|
20240620,104500,179587360,1610,1610,1610,1610,0
|
|
20240620,104400,179587360,1610,1610,1610,1610,0
|
|
20240620,104300,179587360,1610,1610,1610,1610,0
|
|
20240620,104200,179587360,1610,1610,1610,1610,0
|
|
20240620,104100,179587360,1610,1610,1610,1610,0
|
|
20240620,104000,179587360,1610,1610,1610,1610,3
|
|
20240620,103900,179582530,1600,1609,1609,1600,3215
|
|
20240620,103800,174436832,1612,1612,1612,1612,10
|
|
20240620,103700,174420712,1612,1612,1612,1612,10
|
|
20240620,103600,174404592,1612,1612,1612,1612,1142
|
|
20240620,103500,172563688,1612,1612,1612,1612,10
|
|
20240620,103400,172547568,1612,1612,1612,1612,0
|
|
20240620,103300,172547568,1612,1609,1612,1609,60
|
|
20240620,103200,172450954,1609,1606,1609,1606,3810
|
|
20240620,103100,166327403,1605,1605,1605,1605,0
|
|
20240620,103000,166327403,1605,1605,1605,1605,300
|
|
20240620,102900,165845903,1604,1606,1606,1604,50
|
|
20240620,102800,165765701,1598,1598,1598,1598,0
|
|
20240620,102700,165765701,1598,1601,1601,1598,14883
|
|
20240620,102600,141971358,1601,1601,1601,1601,0
|
|
20240620,102500,141971358,1601,1606,1606,1601,544
|
|
20240620,102400,141099422,1606,1607,1607,1606,619
|
|
20240620,102300,140105303,1606,1606,1606,1606,0
|
|
20240620,102200,140105303,1606,1607,1607,1606,12
|
|
20240620,102100,140086021,1606,1602,1606,1601,3430
|
|
20240620,102000,134587083,1605,1605,1605,1605,700
|
|
20240620,101900,133463583,1602,1602,1602,1602,10
|
|
20240620,101800,133447563,1602,1603,1603,1602,1840
|
|
20240620,101700,130499882,1606,1606,1606,1602,8
|
|
20240620,101600,130487058,1600,1600,1600,1600,702
|
|
20240620,101500,129363858,1600,1606,1606,1600,1001
|
|
20240620,101400,127762252,1600,1600,1600,1600,0
|
|
20240620,101300,127762252,1600,1606,1606,1600,2291
|
|
20240620,101200,124095969,1601,1602,1602,1601,4932
|
|
20240620,101100,116195905,1606,1606,1606,1606,4
|
|
20240620,101000,116189481,1601,1604,1604,1601,3003
|
|
20240620,100900,111379123,1603,1603,1603,1603,906
|
|
20240620,100800,109926805,1604,1605,1605,1604,344
|
|
20240620,100700,109374914,1604,1605,1605,1604,2020
|
|
20240620,100600,106134114,1607,1606,1607,1605,2119
|
|
20240620,100500,102732239,1606,1606,1606,1606,200
|
|
20240620,100400,102411039,1607,1607,1607,1607,19
|
|
20240620,100300,102380506,1607,1607,1607,1607,0
|
|
20240620,100200,102380506,1607,1607,1607,1607,2
|
|
20240620,100100,102377292,1607,1607,1607,1607,1
|
|
20240620,100000,102375685,1607,1605,1607,1605,36
|
|
20240620,095900,102317903,1607,1604,1607,1604,1862
|
|
20240620,095800,99329428,1603,1603,1603,1603,83
|
|
20240620,095700,99196379,1603,1601,1603,1601,75
|
|
20240620,095600,99076161,1603,1601,1603,1600,1051
|
|
20240620,095500,97394236,1601,1601,1601,1601,3
|
|
20240620,095400,97389433,1601,1600,1601,1600,371
|
|
20240620,095300,96795766,1603,1601,1603,1600,5
|
|
20240620,095200,96787759,1600,1603,1603,1600,2
|
|
20240620,095100,96784556,1604,1600,1604,1599,506
|
|
20240620,095000,95972947,1599,1604,1604,1599,245
|
|
20240620,094900,95580925,1604,1600,1604,1600,2
|
|
20240620,094800,95577721,1605,1605,1605,1605,1
|
|
20240620,094700,95576116,1606,1606,1606,1606,5
|
|
20240620,094600,95568086,1606,1606,1606,1593,5463
|
|
20240620,094500,86851630,1600,1605,1605,1600,2002
|
|
20240620,094400,83647200,1606,1601,1607,1600,1808
|
|
20240620,094300,80752405,1600,1608,1608,1600,9048
|
|
20240620,094200,66246056,1612,1612,1612,1612,0
|
|
20240620,094100,66246056,1612,1607,1612,1607,244
|
|
20240620,094000,65853900,1607,1609,1612,1607,39
|
|
20240620,093900,65791139,1612,1612,1612,1610,5036
|
|
20240620,093800,57680727,1616,1616,1616,1616,0
|
|
20240620,093700,57680727,1616,1616,1616,1616,0
|
|
20240620,093600,57680727,1616,1616,1616,1616,0
|
|
20240620,093500,57680727,1616,1616,1616,1616,0
|
|
20240620,093400,57680727,1616,1612,1616,1612,301
|
|
20240620,093300,57195511,1616,1616,1616,1616,2
|
|
20240620,093200,57192279,1612,1615,1615,1612,3559
|
|
20240620,093100,51447680,1616,1616,1616,1616,342
|
|
20240620,093000,50895008,1617,1616,1617,1616,575
|
|
20240620,092900,49965469,1617,1617,1617,1617,85
|
|
20240620,092800,49828024,1616,1615,1616,1615,3403
|
|
20240620,092700,44332178,1615,1616,1616,1615,179
|
|
20240620,092600,44043073,1616,1620,1620,1616,3075
|
|
20240620,092500,39070483,1620,1620,1620,1620,2145
|
|
20240620,092400,35595583,1620,1621,1621,1620,344
|
|
20240620,092300,35038283,1621,1621,1621,1621,0
|
|
20240620,092200,35038283,1621,1623,1623,1621,1577
|
|
20240620,092100,32480114,1623,1623,1623,1623,150
|
|
20240620,092000,32236664,1624,1624,1624,1623,73
|
|
20240620,091900,32118134,1620,1620,1625,1620,1038
|
|
20240620,091800,30436569,1620,1620,1620,1620,512
|
|
20240620,091700,29607129,1617,1618,1618,1617,1166
|
|
20240620,091600,27721207,1618,1621,1621,1618,2390
|
|
20240620,091500,23849564,1621,1621,1621,1621,2260
|
|
20240620,091400,20186104,1621,1621,1621,1621,300
|
|
20240620,091300,19699804,1621,1621,1621,1621,450
|
|
20240620,091200,18970354,1621,1626,1626,1621,638
|
|
20240620,091100,17936151,1626,1621,1626,1621,241
|
|
20240620,091000,17544548,1626,1626,1626,1626,0
|
|
20240620,090900,17544548,1626,1626,1626,1626,0
|
|
20240620,090800,17544548,1626,1626,1626,1626,10
|
|
20240620,090700,17528288,1620,1621,1621,1620,3406
|
|
20240620,090600,12007802,1621,1621,1621,1621,0
|
|
20240620,090500,12007802,1621,1630,1630,1621,2786
|
|
20240620,090400,7485579,1636,1636,1636,1636,10
|
|
20240620,090300,7469219,1626,1626,1626,1626,3160
|
|
20240620,090200,2331059,1636,1636,1636,1636,103
|
|
20240620,090100,2162551,1639,1621,1639,1621,285
|
|
20240620,090000,1699348,1625,1620,1628,1620,1047
|