594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185100,490289683,1756,1756,1756,1756,5804
|
|
20240620,185000,490289683,1756,1756,1756,1756,0
|
|
20240620,184900,490289683,1756,1756,1756,1756,0
|
|
20240620,184800,490289683,1756,1756,1756,1756,0
|
|
20240620,184700,490289683,1756,1756,1756,1756,0
|
|
20240620,184600,490289683,1756,1756,1756,1756,0
|
|
20240620,184500,490289683,1756,1756,1756,1756,0
|
|
20240620,184400,490289683,1756,1756,1756,1756,0
|
|
20240620,184300,490289683,1756,1756,1756,1756,0
|
|
20240620,184200,490289683,1756,1756,1756,1756,0
|
|
20240620,184100,490289683,1756,1756,1756,1756,0
|
|
20240620,184000,490289683,1756,1756,1756,1756,0
|
|
20240620,183900,490289683,1756,1756,1756,1756,0
|
|
20240620,183800,490289683,1756,1756,1756,1756,0
|
|
20240620,183700,490289683,1756,1756,1756,1756,0
|
|
20240620,183600,490289683,1756,1756,1756,1756,0
|
|
20240620,183500,490289683,1756,1756,1756,1756,0
|
|
20240620,183400,490289683,1756,1756,1756,1756,0
|
|
20240620,183300,490289683,1756,1756,1756,1756,0
|
|
20240620,183200,490289683,1756,1756,1756,1756,0
|
|
20240620,183100,490289683,1756,1756,1756,1756,0
|
|
20240620,183000,490289683,1756,1756,1756,1756,0
|
|
20240620,182900,490289683,1756,1756,1756,1756,0
|
|
20240620,182800,490289683,1756,1756,1756,1756,0
|
|
20240620,182700,490289683,1756,1756,1756,1756,0
|
|
20240620,182600,490289683,1756,1756,1756,1756,0
|
|
20240620,182500,490289683,1756,1756,1756,1756,0
|
|
20240620,182400,490289683,1756,1756,1756,1756,0
|
|
20240620,182300,490289683,1756,1756,1756,1756,0
|
|
20240620,182200,490289683,1756,1756,1756,1756,0
|
|
20240620,182100,490289683,1756,1756,1756,1756,5804
|
|
20240620,182000,490289683,1756,1756,1756,1756,0
|
|
20240620,181900,490289683,1756,1756,1756,1756,0
|
|
20240620,181800,490289683,1756,1756,1756,1756,0
|
|
20240620,181700,490289683,1756,1756,1756,1756,0
|
|
20240620,181600,490289683,1756,1756,1756,1756,0
|
|
20240620,181500,490289683,1756,1756,1756,1756,0
|
|
20240620,181400,490289683,1756,1756,1756,1756,0
|
|
20240620,181300,490289683,1756,1756,1756,1756,0
|
|
20240620,181200,490289683,1756,1756,1756,1756,0
|
|
20240620,181100,490289683,1756,1756,1756,1756,0
|
|
20240620,181000,490289683,1756,1756,1756,1756,0
|
|
20240620,180900,490289683,1756,1756,1756,1756,0
|
|
20240620,180800,490289683,1756,1756,1756,1756,0
|
|
20240620,180700,490289683,1756,1756,1756,1756,0
|
|
20240620,180600,490289683,1756,1756,1756,1756,0
|
|
20240620,180500,490289683,1756,1756,1756,1756,0
|
|
20240620,180400,490289683,1756,1756,1756,1756,0
|
|
20240620,180300,490289683,1756,1756,1756,1756,0
|
|
20240620,180200,490289683,1756,1756,1756,1756,0
|
|
20240620,180100,490289683,1756,1756,1756,1756,0
|
|
20240620,180000,490289683,1756,1756,1756,1756,0
|
|
20240620,175900,490289683,1756,1756,1756,1756,0
|
|
20240620,175800,490289683,1756,1756,1756,1756,0
|
|
20240620,175700,490289683,1756,1756,1756,1756,0
|
|
20240620,175600,490289683,1756,1756,1756,1756,0
|
|
20240620,175500,490289683,1756,1756,1756,1756,0
|
|
20240620,175400,490289683,1756,1756,1756,1756,0
|
|
20240620,175300,490289683,1756,1756,1756,1756,0
|
|
20240620,175200,490289683,1756,1756,1756,1756,0
|
|
20240620,175100,490289683,1756,1756,1756,1756,5804
|
|
20240620,175000,490289683,1756,1756,1756,1756,0
|
|
20240620,174900,490289683,1756,1756,1756,1756,0
|
|
20240620,174800,490289683,1756,1756,1756,1756,0
|
|
20240620,174700,490289683,1756,1756,1756,1756,0
|
|
20240620,174600,490289683,1756,1756,1756,1756,0
|
|
20240620,174500,490289683,1756,1756,1756,1756,0
|
|
20240620,174400,490289683,1756,1756,1756,1756,0
|
|
20240620,174300,490289683,1756,1756,1756,1756,0
|
|
20240620,174200,490289683,1756,1756,1756,1756,0
|
|
20240620,174100,490289683,1756,1756,1756,1756,0
|
|
20240620,174000,490289683,1756,1756,1756,1756,0
|
|
20240620,173900,490289683,1756,1756,1756,1756,0
|
|
20240620,173800,490289683,1756,1756,1756,1756,0
|
|
20240620,173700,490289683,1756,1756,1756,1756,0
|
|
20240620,173600,490289683,1756,1756,1756,1756,0
|
|
20240620,173500,490289683,1756,1756,1756,1756,0
|
|
20240620,173400,490289683,1756,1756,1756,1756,0
|
|
20240620,173300,490289683,1756,1756,1756,1756,0
|
|
20240620,173200,490289683,1756,1756,1756,1756,0
|
|
20240620,173100,490289683,1756,1756,1756,1756,0
|
|
20240620,173000,490289683,1756,1756,1756,1756,0
|
|
20240620,172900,490289683,1756,1756,1756,1756,0
|
|
20240620,172800,490289683,1756,1756,1756,1756,0
|
|
20240620,172700,490289683,1756,1756,1756,1756,0
|
|
20240620,172600,490289683,1756,1756,1756,1756,0
|
|
20240620,172500,490289683,1756,1756,1756,1756,0
|
|
20240620,172400,490289683,1756,1756,1756,1756,0
|
|
20240620,172300,490289683,1756,1756,1756,1756,0
|
|
20240620,172200,490289683,1756,1756,1756,1756,0
|
|
20240620,172100,490289683,1756,1756,1756,1756,5804
|
|
20240620,172000,490289683,1756,1756,1756,1756,0
|
|
20240620,171900,490289683,1756,1756,1756,1756,0
|
|
20240620,171800,490289683,1756,1756,1756,1756,0
|
|
20240620,171700,490289683,1756,1756,1756,1756,0
|
|
20240620,171600,490289683,1756,1756,1756,1756,0
|
|
20240620,171500,490289683,1756,1756,1756,1756,0
|
|
20240620,171400,490289683,1756,1756,1756,1756,0
|
|
20240620,171300,490289683,1756,1756,1756,1756,0
|
|
20240620,171200,490289683,1756,1756,1756,1756,0
|
|
20240620,171100,490289683,1756,1756,1756,1756,0
|
|
20240620,171000,490289683,1756,1756,1756,1756,0
|
|
20240620,170900,490289683,1756,1756,1756,1756,0
|
|
20240620,170800,490289683,1756,1756,1756,1756,0
|
|
20240620,170700,490289683,1756,1756,1756,1756,0
|
|
20240620,170600,490289683,1756,1756,1756,1756,0
|
|
20240620,170500,490289683,1756,1756,1756,1756,0
|
|
20240620,170400,490289683,1756,1756,1756,1756,0
|
|
20240620,170300,490289683,1756,1756,1756,1756,0
|
|
20240620,170200,490289683,1756,1756,1756,1756,0
|
|
20240620,170100,490289683,1756,1756,1756,1756,0
|
|
20240620,170000,490289683,1756,1756,1756,1756,0
|
|
20240620,165900,490289683,1756,1756,1756,1756,0
|
|
20240620,165800,490289683,1756,1756,1756,1756,0
|
|
20240620,165700,490289683,1756,1756,1756,1756,0
|
|
20240620,165600,490289683,1756,1756,1756,1756,0
|
|
20240620,165500,490289683,1756,1756,1756,1756,0
|
|
20240620,165400,490289683,1756,1756,1756,1756,0
|
|
20240620,165300,490289683,1756,1756,1756,1756,0
|
|
20240620,165200,490289683,1756,1756,1756,1756,0
|
|
20240620,165100,490289683,1756,1756,1756,1756,5804
|
|
20240620,165000,490289683,1756,1756,1756,1756,0
|
|
20240620,164900,490289683,1756,1756,1756,1756,0
|
|
20240620,164800,490289683,1756,1756,1756,1756,0
|
|
20240620,164700,490289683,1756,1756,1756,1756,0
|
|
20240620,164600,490289683,1756,1756,1756,1756,0
|
|
20240620,164500,490289683,1756,1756,1756,1756,0
|
|
20240620,164400,490289683,1756,1756,1756,1756,0
|
|
20240620,164300,490289683,1756,1756,1756,1756,0
|
|
20240620,164200,490289683,1756,1756,1756,1756,0
|
|
20240620,164100,490289683,1756,1756,1756,1756,0
|
|
20240620,164000,490289683,1756,1756,1756,1756,0
|
|
20240620,163900,490289683,1756,1756,1756,1756,0
|
|
20240620,163800,490289683,1756,1756,1756,1756,0
|
|
20240620,163700,490289683,1756,1756,1756,1756,0
|
|
20240620,163600,490289683,1756,1756,1756,1756,0
|
|
20240620,163500,490289683,1756,1756,1756,1756,0
|
|
20240620,163400,490289683,1756,1756,1756,1756,0
|
|
20240620,163300,490289683,1756,1756,1756,1756,0
|
|
20240620,163200,490289683,1756,1756,1756,1756,0
|
|
20240620,163100,490289683,1756,1756,1756,1756,0
|
|
20240620,163000,490289683,1756,1756,1756,1756,0
|
|
20240620,162900,490289683,1756,1756,1756,1756,0
|
|
20240620,162800,490289683,1756,1756,1756,1756,0
|
|
20240620,162700,490289683,1756,1756,1756,1756,0
|
|
20240620,162600,490289683,1756,1756,1756,1756,0
|
|
20240620,162500,490289683,1756,1756,1756,1756,0
|
|
20240620,162400,490289683,1756,1756,1756,1756,0
|
|
20240620,162300,490289683,1756,1756,1756,1756,0
|
|
20240620,162200,490289683,1756,1756,1756,1756,0
|
|
20240620,162100,490289683,1756,1756,1756,1756,5804
|
|
20240620,162000,490289683,1756,1756,1756,1756,0
|
|
20240620,161900,490289683,1756,1756,1756,1756,0
|
|
20240620,161800,490289683,1756,1756,1756,1756,0
|
|
20240620,161700,490289683,1756,1756,1756,1756,0
|
|
20240620,161600,490289683,1756,1756,1756,1756,0
|
|
20240620,161500,490289683,1756,1756,1756,1756,0
|
|
20240620,161400,490289683,1756,1756,1756,1756,0
|
|
20240620,161300,490289683,1756,1756,1756,1756,0
|
|
20240620,161200,490289683,1756,1756,1756,1756,0
|
|
20240620,161100,490289683,1756,1756,1756,1756,0
|
|
20240620,161000,490289683,1756,1756,1756,1756,0
|
|
20240620,160900,490289683,1756,1756,1756,1756,0
|
|
20240620,160800,490289683,1756,1756,1756,1756,0
|
|
20240620,160700,490289683,1756,1756,1756,1756,0
|
|
20240620,160600,490289683,1756,1756,1756,1756,0
|
|
20240620,160500,490289683,1756,1756,1756,1756,0
|
|
20240620,160400,490289683,1756,1756,1756,1756,0
|
|
20240620,160300,490289683,1756,1756,1756,1756,0
|
|
20240620,160200,490289683,1756,1756,1756,1756,0
|
|
20240620,160100,490289683,1756,1756,1756,1756,0
|
|
20240620,160000,490289683,1756,1756,1756,1756,0
|
|
20240620,155900,490289683,1756,1756,1756,1756,0
|
|
20240620,155800,490289683,1756,1756,1756,1756,0
|
|
20240620,155700,490289683,1756,1756,1756,1756,0
|
|
20240620,155600,490289683,1756,1756,1756,1756,0
|
|
20240620,155500,490289683,1756,1756,1756,1756,0
|
|
20240620,155400,490289683,1756,1756,1756,1756,0
|
|
20240620,155300,490289683,1756,1756,1756,1756,0
|
|
20240620,155200,490289683,1756,1756,1756,1756,0
|
|
20240620,155100,490289683,1756,1756,1756,1756,5804
|
|
20240620,155000,490289683,1756,1756,1756,1756,0
|
|
20240620,154900,490289683,1756,1756,1756,1756,0
|
|
20240620,154800,490289683,1756,1756,1756,1756,0
|
|
20240620,154700,490289683,1756,1756,1756,1756,0
|
|
20240620,154600,490289683,1756,1756,1756,1756,0
|
|
20240620,154500,490289683,1756,1756,1756,1756,0
|
|
20240620,154400,490289683,1756,1756,1756,1756,0
|
|
20240620,154300,490289683,1756,1756,1756,1756,0
|
|
20240620,154200,490289683,1756,1756,1756,1756,0
|
|
20240620,154100,490289683,1756,1756,1756,1756,0
|
|
20240620,154000,490289683,1756,1756,1756,1756,0
|
|
20240620,153900,490289683,1756,1756,1756,1756,0
|
|
20240620,153800,490289683,1756,1756,1756,1756,0
|
|
20240620,153700,490289683,1756,1756,1756,1756,0
|
|
20240620,153600,490289683,1756,1756,1756,1756,0
|
|
20240620,153500,490289683,1756,1756,1756,1756,0
|
|
20240620,153400,490289683,1756,1756,1756,1756,0
|
|
20240620,153300,490289683,1756,1756,1756,1756,0
|
|
20240620,153200,490289683,1756,1756,1756,1756,0
|
|
20240620,153100,490289683,1756,1756,1756,1756,0
|
|
20240620,153000,490289683,1756,1756,1756,1756,5804
|
|
20240620,152900,480097859,1756,1756,1756,1756,0
|
|
20240620,152800,480097859,1756,1756,1756,1756,0
|
|
20240620,152700,480097859,1756,1756,1756,1756,0
|
|
20240620,152600,480097859,1756,1756,1756,1756,0
|
|
20240620,152500,480097859,1756,1756,1756,1756,0
|
|
20240620,152400,480097859,1756,1756,1756,1756,0
|
|
20240620,152300,480097859,1756,1756,1756,1756,0
|
|
20240620,152200,480097859,1756,1756,1756,1756,0
|
|
20240620,152100,480097859,1756,1756,1756,1756,0
|
|
20240620,152000,480097859,1756,1756,1756,1756,0
|
|
20240620,151900,480097859,1756,1755,1756,1755,324
|
|
20240620,151800,479529237,1755,1755,1755,1754,142
|
|
20240620,151700,479280167,1754,1754,1754,1754,1000
|
|
20240620,151600,477526167,1754,1754,1755,1754,186
|
|
20240620,151500,477199922,1754,1755,1755,1754,256
|
|
20240620,151400,476750897,1755,1755,1755,1755,61
|
|
20240620,151300,476643842,1755,1755,1755,1755,246
|
|
20240620,151200,476212112,1755,1754,1755,1754,196
|
|
20240620,151100,475868327,1754,1754,1754,1754,204
|
|
20240620,151000,475510511,1754,1754,1754,1754,0
|
|
20240620,150900,475510511,1754,1754,1754,1754,501
|
|
20240620,150800,474631757,1754,1754,1754,1754,0
|
|
20240620,150700,474631757,1754,1753,1754,1753,300
|
|
20240620,150600,474105856,1752,1752,1752,1752,0
|
|
20240620,150500,474105856,1752,1753,1753,1752,565
|
|
20240620,150400,473115966,1752,1752,1752,1752,1022
|
|
20240620,150300,471325422,1750,1750,1750,1750,2811
|
|
20240620,150200,466406172,1752,1752,1752,1752,0
|
|
20240620,150100,466406172,1752,1750,1752,1750,5011
|
|
20240620,150000,457626922,1750,1752,1752,1750,12
|
|
20240620,145900,457605920,1750,1750,1750,1750,1
|
|
20240620,145800,457604170,1753,1753,1753,1753,1
|
|
20240620,145700,457602417,1753,1753,1753,1753,0
|
|
20240620,145600,457602417,1753,1751,1753,1750,4081
|
|
20240620,145500,450459991,1753,1753,1753,1753,0
|
|
20240620,145400,450459991,1753,1753,1753,1753,0
|
|
20240620,145300,450459991,1753,1753,1753,1753,0
|
|
20240620,145200,450459991,1753,1753,1753,1753,0
|
|
20240620,145100,450459991,1753,1752,1753,1751,259
|
|
20240620,145000,450006462,1753,1753,1753,1753,9
|
|
20240620,144900,449990685,1752,1752,1752,1752,0
|
|
20240620,144800,449990685,1752,1752,1752,1752,100
|
|
20240620,144700,449815485,1752,1753,1753,1752,100
|
|
20240620,144600,449640187,1753,1753,1753,1753,101
|
|
20240620,144500,449463134,1753,1753,1753,1753,603
|
|
20240620,144400,448406075,1753,1753,1753,1753,100
|
|
20240620,144300,448230775,1754,1754,1754,1753,302
|
|
20240620,144200,447701367,1753,1753,1753,1753,0
|
|
20240620,144100,447701367,1753,1753,1753,1753,400
|
|
20240620,144000,447000167,1753,1753,1753,1753,0
|
|
20240620,143900,447000167,1753,1754,1754,1753,351
|
|
20240620,143800,446384863,1753,1754,1754,1753,601
|
|
20240620,143700,445331309,1753,1753,1753,1753,950
|
|
20240620,143600,443665959,1754,1754,1754,1754,23
|
|
20240620,143500,443625617,1754,1754,1754,1754,11
|
|
20240620,143400,443606323,1753,1753,1753,1753,579
|
|
20240620,143300,442591336,1753,1752,1753,1752,81
|
|
20240620,143200,442449423,1752,1752,1752,1752,72
|
|
20240620,143100,442323279,1752,1752,1752,1752,1
|
|
20240620,143000,442321527,1750,1749,1751,1749,6036
|
|
20240620,142900,431760786,1750,1750,1750,1750,0
|
|
20240620,142800,431760786,1750,1750,1750,1750,0
|
|
20240620,142700,431760786,1750,1750,1750,1750,1
|
|
20240620,142600,431759036,1749,1750,1750,1749,231
|
|
20240620,142500,431354969,1750,1750,1750,1750,1
|
|
20240620,142400,431353219,1751,1751,1751,1751,0
|
|
20240620,142300,431353219,1751,1750,1751,1750,3
|
|
20240620,142200,431347968,1751,1751,1751,1751,1
|
|
20240620,142100,431346217,1752,1752,1752,1752,0
|
|
20240620,142000,431346217,1752,1752,1752,1752,0
|
|
20240620,141900,431346217,1752,1752,1752,1752,30
|
|
20240620,141800,431293657,1752,1752,1752,1752,121
|
|
20240620,141700,431081665,1744,1754,1755,1744,21857
|
|
20240620,141600,392882906,1754,1754,1754,1754,1
|
|
20240620,141500,392881152,1755,1755,1755,1755,0
|
|
20240620,141400,392881152,1755,1755,1755,1755,0
|
|
20240620,141300,392881152,1755,1755,1755,1755,11
|
|
20240620,141200,392861847,1755,1755,1755,1755,6
|
|
20240620,141100,392851317,1754,1754,1754,1754,0
|
|
20240620,141000,392851317,1754,1754,1754,1754,10
|
|
20240620,140900,392833777,1755,1754,1755,1754,31
|
|
20240620,140800,392779397,1754,1754,1754,1754,150
|
|
20240620,140700,392516297,1754,1754,1754,1754,100
|
|
20240620,140600,392340897,1753,1753,1753,1753,535
|
|
20240620,140500,391403042,1754,1754,1754,1754,0
|
|
20240620,140400,391403042,1754,1754,1754,1754,1
|
|
20240620,140300,391401288,1753,1753,1753,1753,60
|
|
20240620,140200,391296108,1753,1753,1753,1753,0
|
|
20240620,140100,391296108,1753,1753,1753,1753,1000
|
|
20240620,140000,389543108,1753,1753,1753,1753,7
|
|
20240620,135900,389530837,1752,1752,1752,1752,0
|
|
20240620,135800,389530837,1752,1752,1752,1752,0
|
|
20240620,135700,389530837,1752,1752,1752,1752,1449
|
|
20240620,135600,386992189,1752,1752,1752,1752,0
|
|
20240620,135500,386992189,1752,1752,1752,1752,26
|
|
20240620,135400,386946637,1750,1752,1752,1750,55
|
|
20240620,135300,386850385,1752,1752,1752,1752,0
|
|
20240620,135200,386850385,1752,1751,1752,1751,2
|
|
20240620,135100,386846882,1751,1751,1751,1751,0
|
|
20240620,135000,386846882,1751,1751,1751,1751,9
|
|
20240620,134900,386831123,1751,1751,1751,1751,0
|
|
20240620,134800,386831123,1751,1751,1751,1751,0
|
|
20240620,134700,386831123,1751,1750,1751,1750,30
|
|
20240620,134600,386778595,1749,1749,1749,1749,507
|
|
20240620,134500,385891852,1750,1750,1750,1750,100
|
|
20240620,134400,385716852,1750,1750,1750,1750,1508
|
|
20240620,134300,383077852,1751,1751,1751,1751,0
|
|
20240620,134200,383077852,1751,1751,1751,1751,800
|
|
20240620,134100,381677052,1751,1751,1751,1751,0
|
|
20240620,134000,381677052,1751,1751,1751,1751,20
|
|
20240620,133900,381642032,1751,1751,1751,1751,0
|
|
20240620,133800,381642032,1751,1751,1751,1751,0
|
|
20240620,133700,381642032,1751,1751,1751,1751,0
|
|
20240620,133600,381642032,1751,1751,1751,1751,0
|
|
20240620,133500,381642032,1751,1750,1751,1750,1624
|
|
20240620,133400,378800031,1750,1750,1750,1750,0
|
|
20240620,133300,378800031,1750,1750,1750,1750,0
|
|
20240620,133200,378800031,1750,1750,1750,1750,1170
|
|
20240620,133100,376752531,1750,1750,1750,1750,0
|
|
20240620,133000,376752531,1750,1750,1750,1750,31
|
|
20240620,132900,376698281,1751,1751,1751,1751,50
|
|
20240620,132800,376610731,1751,1751,1751,1751,0
|
|
20240620,132700,376610731,1751,1751,1751,1751,108
|
|
20240620,132600,376421623,1750,1750,1750,1750,38
|
|
20240620,132500,376355123,1750,1751,1751,1750,13
|
|
20240620,132400,376332372,1749,1749,1749,1749,0
|
|
20240620,132300,376332372,1749,1749,1749,1749,0
|
|
20240620,132200,376332372,1749,1749,1749,1749,1630
|
|
20240620,132100,373481502,1749,1749,1749,1749,2000
|
|
20240620,132000,369983502,1748,1749,1749,1748,286
|
|
20240620,131900,369483573,1749,1749,1749,1749,1
|
|
20240620,131800,369481824,1749,1749,1749,1749,1
|
|
20240620,131700,369480075,1749,1749,1749,1749,100
|
|
20240620,131600,369305175,1749,1749,1749,1749,4
|
|
20240620,131500,369298179,1749,1749,1749,1749,50
|
|
20240620,131400,369210729,1749,1749,1749,1749,0
|
|
20240620,131300,369210729,1749,1749,1749,1749,1
|
|
20240620,131200,369208980,1749,1749,1749,1749,0
|
|
20240620,131100,369208980,1749,1749,1749,1749,0
|
|
20240620,131000,369208980,1749,1749,1749,1749,0
|
|
20240620,130900,369208980,1749,1749,1749,1749,0
|
|
20240620,130800,369208980,1749,1749,1749,1749,1
|
|
20240620,130700,369207231,1748,1748,1748,1748,0
|
|
20240620,130600,369207231,1748,1748,1748,1748,28
|
|
20240620,130500,369158287,1748,1748,1748,1748,0
|
|
20240620,130400,369158287,1748,1748,1748,1748,0
|
|
20240620,130300,369158287,1748,1748,1748,1748,70
|
|
20240620,130200,369035927,1748,1746,1748,1745,7466
|
|
20240620,130100,356007748,1745,1745,1745,1745,0
|
|
20240620,130000,356007748,1745,1746,1748,1745,2806
|
|
20240620,125900,351108588,1746,1748,1749,1746,320
|
|
20240620,125800,350549674,1747,1747,1747,1747,700
|
|
20240620,125700,349326774,1748,1747,1748,1747,6
|
|
20240620,125600,349316288,1747,1747,1747,1747,17
|
|
20240620,125500,349286589,1747,1747,1747,1746,17
|
|
20240620,125400,349256902,1747,1747,1747,1746,21
|
|
20240620,125300,349220231,1746,1747,1747,1746,2490
|
|
20240620,125200,344870203,1747,1752,1752,1747,7
|
|
20240620,125100,344857965,1747,1747,1747,1747,15
|
|
20240620,125000,344831760,1747,1752,1752,1747,20
|
|
20240620,124900,344796815,1747,1747,1747,1747,19
|
|
20240620,124800,344763622,1752,1748,1752,1747,18
|
|
20240620,124700,344732157,1748,1748,1748,1748,17
|
|
20240620,124600,344702441,1748,1747,1752,1747,6
|
|
20240620,124500,344691952,1747,1747,1747,1747,116
|
|
20240620,124400,344489300,1747,1747,1747,1747,19
|
|
20240620,124300,344456107,1747,1747,1747,1747,17
|
|
20240620,124200,344426408,1747,1747,1747,1747,17
|
|
20240620,124100,344396709,1747,1747,1747,1747,19
|
|
20240620,124000,344363516,1747,1747,1747,1747,5
|
|
20240620,123900,344354781,1747,1747,1752,1747,17
|
|
20240620,123800,344325077,1747,1747,1747,1747,45
|
|
20240620,123700,344246462,1746,1746,1746,1746,19
|
|
20240620,123600,344213288,1752,1749,1752,1746,454
|
|
20240620,123500,343419812,1746,1746,1746,1746,17
|
|
20240620,123400,343390130,1746,1746,1749,1746,20
|
|
20240620,123300,343355207,1745,1746,1746,1745,1123
|
|
20240620,123200,341394527,1745,1749,1749,1745,4920
|
|
20240620,123100,332799166,1748,1749,1749,1748,247
|
|
20240620,123000,332367229,1749,1751,1751,1749,4915
|
|
20240620,122900,323767234,1752,1752,1752,1752,240
|
|
20240620,122800,323346754,1752,1752,1756,1752,40
|
|
20240620,122700,323276670,1752,1756,1756,1752,12
|
|
20240620,122600,323255610,1756,1752,1756,1752,18
|
|
20240620,122500,323224070,1751,1751,1751,1751,19
|
|
20240620,122400,323190801,1751,1752,1752,1751,19
|
|
20240620,122300,323157523,1751,1757,1757,1751,20
|
|
20240620,122200,323122497,1751,1751,1757,1751,18
|
|
20240620,122100,323090973,1751,1751,1751,1751,3
|
|
20240620,122000,323085720,1752,1751,1752,1751,49
|
|
20240620,121900,322999891,1751,1751,1751,1751,19
|
|
20240620,121800,322966622,1752,1752,1752,1751,16
|
|
20240620,121700,322938604,1751,1752,1752,1751,49
|
|
20240620,121600,322852775,1751,1752,1752,1751,994
|
|
20240620,121500,321111354,1752,1757,1757,1752,4
|
|
20240620,121400,321104341,1752,1752,1757,1752,525
|
|
20240620,121300,320184536,1752,1752,1757,1752,18
|
|
20240620,121200,320152995,1757,1752,1757,1752,17
|
|
20240620,121100,320123206,1752,1757,1757,1752,21
|
|
20240620,121000,320086404,1751,1751,1751,1751,18
|
|
20240620,120900,320054886,1751,1750,1751,1750,16
|
|
20240620,120800,320026884,1750,1757,1757,1750,6
|
|
20240620,120700,320016377,1750,1750,1750,1750,17
|
|
20240620,120600,319986627,1750,1750,1750,1750,20
|
|
20240620,120500,319951627,1749,1752,1760,1748,18159
|
|
20240620,120400,288170240,1752,1752,1752,1751,233
|
|
20240620,120300,287762040,1751,1752,1752,1751,2212
|
|
20240620,120200,283886619,1752,1752,1753,1752,35
|
|
20240620,120100,283825269,1752,1752,1752,1752,15
|
|
20240620,120000,283798989,1752,1752,1753,1752,119
|
|
20240620,115900,283590401,1753,1753,1754,1753,1079
|
|
20240620,115800,281698896,1753,1753,1754,1753,102
|
|
20240620,115700,281520084,1753,1753,1754,1753,39
|
|
20240620,115600,281451695,1754,1754,1754,1753,225
|
|
20240620,115500,281057048,1754,1754,1754,1754,17
|
|
20240620,115400,281027230,1754,1754,1758,1754,20
|
|
20240620,115300,280992146,1754,1754,1754,1754,17
|
|
20240620,115200,280962328,1758,1754,1758,1754,17
|
|
20240620,115100,280932506,1754,1754,1754,1754,19
|
|
20240620,115000,280899180,1755,1754,1755,1754,7
|
|
20240620,114900,280886901,1754,1757,1757,1754,982
|
|
20240620,114800,279161575,1754,1754,1754,1754,17
|
|
20240620,114700,279131757,1754,1753,1754,1753,19
|
|
20240620,114600,279098433,1753,1753,1753,1753,23
|
|
20240620,114500,279058114,1753,1757,1757,1753,18
|
|
20240620,114400,279026556,1753,1751,1753,1751,94
|
|
20240620,114300,278861812,1751,1751,1751,1751,2
|
|
20240620,114200,278858310,1753,1751,1753,1751,20
|
|
20240620,114100,278823288,1751,1751,1751,1751,19
|
|
20240620,114000,278790019,1753,1751,1753,1751,16
|
|
20240620,113900,278762001,1751,1752,1752,1751,19
|
|
20240620,113800,278728729,1753,1750,1753,1750,3168
|
|
20240620,113700,273181560,1751,1751,1751,1751,874
|
|
20240620,113600,271651186,1752,1752,1753,1752,6
|
|
20240620,113500,271640673,1750,1757,1757,1750,35
|
|
20240620,113400,271579311,1750,1757,1757,1750,6019
|
|
20240620,113300,261044030,1751,1751,1751,1751,19
|
|
20240620,113200,261010761,1751,1750,1758,1750,18
|
|
20240620,113100,260979251,1750,1754,1759,1750,25254
|
|
20240620,113000,216769174,1754,1753,1756,1753,9
|
|
20240620,112900,216753385,1753,1753,1753,1753,19
|
|
20240620,112800,216720078,1753,1753,1753,1753,64
|
|
20240620,112700,216607886,1753,1752,1759,1752,21
|
|
20240620,112600,216571077,1759,1751,1759,1751,40
|
|
20240620,112500,216501009,1752,1752,1753,1752,2354
|
|
20240620,112400,212376701,1752,1756,1756,1752,27019
|
|
20240620,112300,164989951,1763,1755,1763,1755,17
|
|
20240620,112200,164960094,1755,1755,1755,1755,19
|
|
20240620,112100,164926749,1755,1761,1763,1755,30
|
|
20240620,112000,164874015,1763,1762,1763,1756,21
|
|
20240620,111900,164837097,1755,1756,1762,1755,275
|
|
20240620,111800,164354196,1756,1756,1762,1756,8
|
|
20240620,111700,164340130,1756,1756,1756,1756,17
|
|
20240620,111600,164310278,1756,1756,1756,1756,19
|
|
20240620,111500,164276914,1756,1756,1756,1756,17
|
|
20240620,111400,164247062,1756,1756,1763,1756,18
|
|
20240620,111300,164215447,1757,1763,1763,1756,40
|
|
20240620,111200,164145054,1756,1756,1763,1756,6
|
|
20240620,111100,164134511,1755,1764,1764,1755,16
|
|
20240620,111000,164106414,1755,1755,1755,1755,20
|
|
20240620,110900,164071314,1755,1754,1764,1754,21
|
|
20240620,110800,164034458,1764,1754,1764,1754,17
|
|
20240620,110700,164004630,1755,1754,1764,1754,459
|
|
20240620,110600,163195119,1764,1755,1764,1754,2010
|
|
20240620,110500,159668804,1756,1764,1764,1756,15
|
|
20240620,110400,159642456,1756,1756,1756,1756,19
|
|
20240620,110300,159609092,1756,1756,1756,1756,17
|
|
20240620,110200,159579240,1755,1755,1755,1755,1016
|
|
20240620,110100,157796160,1755,1757,1757,1755,2281
|
|
20240620,110000,153790726,1757,1760,1760,1757,3697
|
|
20240620,105900,147293393,1761,1762,1762,1761,59
|
|
20240620,105800,147189456,1765,1765,1765,1765,151
|
|
20240620,105700,146922941,1765,1765,1765,1765,0
|
|
20240620,105600,146922941,1765,1765,1765,1765,0
|
|
20240620,105500,146922941,1765,1765,1765,1765,500
|
|
20240620,105400,146040441,1765,1765,1765,1765,0
|
|
20240620,105300,146040441,1765,1765,1765,1765,0
|
|
20240620,105200,146040441,1765,1765,1765,1765,0
|
|
20240620,105100,146040441,1765,1765,1765,1765,0
|
|
20240620,105000,146040441,1765,1765,1765,1765,1
|
|
20240620,104900,146038676,1762,1763,1763,1762,389
|
|
20240620,104800,145353157,1764,1765,1765,1764,501
|
|
20240620,104700,144469392,1764,1764,1764,1764,2
|
|
20240620,104600,144465864,1764,1764,1764,1764,7
|
|
20240620,104500,144453516,1765,1765,1765,1765,0
|
|
20240620,104400,144453516,1765,1765,1765,1765,0
|
|
20240620,104300,144453516,1765,1765,1765,1765,110
|
|
20240620,104200,144259366,1765,1765,1765,1765,1
|
|
20240620,104100,144257601,1762,1762,1762,1762,0
|
|
20240620,104000,144257601,1762,1763,1763,1762,29
|
|
20240620,103900,144206479,1765,1765,1765,1765,0
|
|
20240620,103800,144206479,1765,1765,1765,1765,0
|
|
20240620,103700,144206479,1765,1765,1765,1765,1
|
|
20240620,103600,144204714,1763,1763,1763,1763,0
|
|
20240620,103500,144204714,1763,1763,1763,1763,29
|
|
20240620,103400,144153587,1762,1762,1762,1762,0
|
|
20240620,103300,144153587,1762,1762,1762,1762,0
|
|
20240620,103200,144153587,1762,1762,1762,1762,0
|
|
20240620,103100,144153587,1762,1762,1762,1762,0
|
|
20240620,103000,144153587,1762,1762,1762,1762,0
|
|
20240620,102900,144153587,1762,1762,1762,1762,30
|
|
20240620,102800,144100727,1765,1765,1765,1765,0
|
|
20240620,102700,144100727,1765,1765,1765,1765,10
|
|
20240620,102600,144083077,1765,1765,1765,1765,0
|
|
20240620,102500,144083077,1765,1765,1765,1765,0
|
|
20240620,102400,144083077,1765,1765,1765,1765,0
|
|
20240620,102300,144083077,1765,1765,1765,1765,3000
|
|
20240620,102200,138788077,1765,1765,1765,1765,0
|
|
20240620,102100,138788077,1765,1765,1765,1765,57
|
|
20240620,102000,138687472,1765,1765,1765,1765,0
|
|
20240620,101900,138687472,1765,1765,1765,1765,5
|
|
20240620,101800,138678647,1766,1766,1766,1766,0
|
|
20240620,101700,138678647,1766,1765,1766,1765,1001
|
|
20240620,101600,136911881,1763,1763,1763,1763,0
|
|
20240620,101500,136911881,1763,1763,1763,1763,2
|
|
20240620,101400,136908355,1765,1765,1765,1765,0
|
|
20240620,101300,136908355,1765,1765,1765,1765,1
|
|
20240620,101200,136906590,1764,1765,1765,1764,4
|
|
20240620,101100,136899531,1765,1765,1765,1765,3
|
|
20240620,101000,136894236,1757,1760,1760,1757,1076
|
|
20240620,100900,135003423,1765,1765,1765,1765,0
|
|
20240620,100800,135003423,1765,1765,1765,1765,0
|
|
20240620,100700,135003423,1765,1764,1765,1764,101
|
|
20240620,100600,134825258,1764,1764,1764,1764,0
|
|
20240620,100500,134825258,1764,1764,1764,1764,0
|
|
20240620,100400,134825258,1764,1764,1764,1764,0
|
|
20240620,100300,134825258,1764,1764,1764,1764,10
|
|
20240620,100200,134807618,1764,1764,1764,1764,1
|
|
20240620,100100,134805854,1765,1765,1765,1765,2
|
|
20240620,100000,134802324,1764,1764,1764,1764,7
|
|
20240620,095900,134789976,1764,1764,1764,1764,0
|
|
20240620,095800,134789976,1764,1764,1764,1764,10
|
|
20240620,095700,134772336,1765,1765,1765,1765,0
|
|
20240620,095600,134772336,1765,1765,1765,1765,0
|
|
20240620,095500,134772336,1765,1765,1765,1765,1
|
|
20240620,095400,134770571,1761,1761,1761,1761,5098
|
|
20240620,095300,125792993,1761,1761,1761,1761,1
|
|
20240620,095200,125791232,1760,1760,1760,1760,16
|
|
20240620,095100,125763072,1761,1761,1761,1761,5
|
|
20240620,095000,125754267,1761,1761,1761,1761,309
|
|
20240620,094900,125210118,1761,1761,1761,1761,1
|
|
20240620,094800,125208357,1752,1768,1768,1752,32002
|
|
20240620,094700,69102952,1755,1768,1768,1755,14003
|
|
20240620,094600,44513323,1764,1764,1764,1764,1
|
|
20240620,094500,44511559,1768,1768,1768,1768,0
|
|
20240620,094400,44511559,1768,1768,1768,1768,2
|
|
20240620,094300,44508023,1768,1768,1768,1768,1
|
|
20240620,094200,44506255,1768,1764,1768,1764,4
|
|
20240620,094100,44499195,1769,1764,1769,1764,13
|
|
20240620,094000,44476228,1768,1765,1768,1765,6
|
|
20240620,093900,44465635,1768,1768,1768,1768,27
|
|
20240620,093800,44417899,1769,1769,1769,1769,5
|
|
20240620,093700,44409054,1769,1764,1769,1764,229
|
|
20240620,093600,44005083,1764,1764,1764,1764,5
|
|
20240620,093500,43996263,1764,1764,1764,1764,3
|
|
20240620,093400,43990971,1764,1764,1764,1764,179
|
|
20240620,093300,43675215,1764,1764,1764,1764,5
|
|
20240620,093200,43666395,1764,1764,1764,1755,105
|
|
20240620,093100,43481990,1755,1759,1759,1755,8000
|
|
20240620,093000,29440295,1764,1763,1764,1756,10380
|
|
20240620,092900,11192630,1764,1764,1764,1764,10
|
|
20240620,092800,11174990,1764,1764,1764,1764,10
|
|
20240620,092700,11157350,1764,1764,1764,1764,20
|
|
20240620,092600,11122070,1764,1764,1764,1764,60
|
|
20240620,092500,11016230,1764,1764,1764,1764,0
|
|
20240620,092400,11016230,1764,1764,1764,1764,0
|
|
20240620,092300,11016230,1764,1764,1764,1764,100
|
|
20240620,092200,10839830,1764,1761,1764,1761,357
|
|
20240620,092100,10210982,1765,1765,1765,1765,0
|
|
20240620,092000,10210982,1765,1765,1765,1765,1307
|
|
20240620,091900,7904127,1766,1763,1766,1759,1397
|
|
20240620,091800,5444872,1766,1764,1766,1764,601
|
|
20240620,091700,4384706,1766,1764,1766,1764,3
|
|
20240620,091600,4379410,1766,1765,1766,1765,15
|
|
20240620,091500,4352934,1765,1765,1765,1765,5
|
|
20240620,091400,4344109,1766,1766,1766,1766,0
|
|
20240620,091300,4344109,1766,1766,1766,1766,0
|
|
20240620,091200,4344109,1766,1766,1766,1766,0
|
|
20240620,091100,4344109,1766,1769,1769,1766,3
|
|
20240620,091000,4338808,1765,1764,1769,1764,1101
|
|
20240620,090900,2395939,1769,1764,1769,1764,132
|
|
20240620,090800,2163081,1764,1765,1769,1764,213
|
|
20240620,090700,1787202,1766,1770,1770,1766,189
|
|
20240620,090600,1453424,1770,1769,1770,1766,407
|
|
20240620,090500,734550,1770,1770,1770,1770,0
|
|
20240620,090400,734550,1770,1770,1770,1770,68
|
|
20240620,090300,614190,1770,1770,1770,1770,25
|
|
20240620,090200,569940,1770,1770,1770,1770,144
|
|
20240620,090100,315060,1770,1770,1770,1770,60
|
|
20240620,090000,208860,1770,1770,1770,1770,118
|