601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185800,384184385,1317,1317,1317,1317,7720
|
|
20240618,185700,384184385,1317,1317,1317,1317,0
|
|
20240618,185600,384184385,1317,1317,1317,1317,0
|
|
20240618,185500,384184385,1317,1317,1317,1317,0
|
|
20240618,185400,384184385,1317,1317,1317,1317,0
|
|
20240618,185300,384184385,1317,1317,1317,1317,0
|
|
20240618,185200,384184385,1317,1317,1317,1317,0
|
|
20240618,185100,384184385,1317,1317,1317,1317,0
|
|
20240618,185000,384184385,1317,1317,1317,1317,0
|
|
20240618,184900,384184385,1317,1317,1317,1317,0
|
|
20240618,184800,384184385,1317,1317,1317,1317,0
|
|
20240618,184700,384184385,1317,1317,1317,1317,0
|
|
20240618,184600,384184385,1317,1317,1317,1317,0
|
|
20240618,184500,384184385,1317,1317,1317,1317,0
|
|
20240618,184400,384184385,1317,1317,1317,1317,0
|
|
20240618,184300,384184385,1317,1317,1317,1317,0
|
|
20240618,184200,384184385,1317,1317,1317,1317,0
|
|
20240618,184100,384184385,1317,1317,1317,1317,0
|
|
20240618,184000,384184385,1317,1317,1317,1317,0
|
|
20240618,183900,384184385,1317,1317,1317,1317,0
|
|
20240618,183800,384184385,1317,1317,1317,1317,0
|
|
20240618,183700,384184385,1317,1317,1317,1317,0
|
|
20240618,183600,384184385,1317,1317,1317,1317,0
|
|
20240618,183500,384184385,1317,1317,1317,1317,0
|
|
20240618,183400,384184385,1317,1317,1317,1317,0
|
|
20240618,183300,384184385,1317,1317,1317,1317,0
|
|
20240618,183200,384184385,1317,1317,1317,1317,0
|
|
20240618,183100,384184385,1317,1317,1317,1317,0
|
|
20240618,183000,384184385,1317,1317,1317,1317,0
|
|
20240618,182900,384184385,1317,1317,1317,1317,0
|
|
20240618,182800,384184385,1317,1317,1317,1317,7720
|
|
20240618,182700,384184385,1317,1317,1317,1317,0
|
|
20240618,182600,384184385,1317,1317,1317,1317,0
|
|
20240618,182500,384184385,1317,1317,1317,1317,0
|
|
20240618,182400,384184385,1317,1317,1317,1317,0
|
|
20240618,182300,384184385,1317,1317,1317,1317,0
|
|
20240618,182200,384184385,1317,1317,1317,1317,0
|
|
20240618,182100,384184385,1317,1317,1317,1317,0
|
|
20240618,182000,384184385,1317,1317,1317,1317,0
|
|
20240618,181900,384184385,1317,1317,1317,1317,0
|
|
20240618,181800,384184385,1317,1317,1317,1317,0
|
|
20240618,181700,384184385,1317,1317,1317,1317,0
|
|
20240618,181600,384184385,1317,1317,1317,1317,0
|
|
20240618,181500,384184385,1317,1317,1317,1317,0
|
|
20240618,181400,384184385,1317,1317,1317,1317,0
|
|
20240618,181300,384184385,1317,1317,1317,1317,0
|
|
20240618,181200,384184385,1317,1317,1317,1317,0
|
|
20240618,181100,384184385,1317,1317,1317,1317,0
|
|
20240618,181000,384184385,1317,1317,1317,1317,0
|
|
20240618,180900,384184385,1317,1317,1317,1317,0
|
|
20240618,180800,384184385,1317,1317,1317,1317,0
|
|
20240618,180700,384184385,1317,1317,1317,1317,0
|
|
20240618,180600,384184385,1317,1317,1317,1317,0
|
|
20240618,180500,384184385,1317,1317,1317,1317,0
|
|
20240618,180400,384184385,1317,1317,1317,1317,0
|
|
20240618,180300,384184385,1317,1317,1317,1317,0
|
|
20240618,180200,384184385,1317,1317,1317,1317,0
|
|
20240618,180100,384184385,1317,1317,1317,1317,0
|
|
20240618,180000,384184385,1317,1317,1317,1317,0
|
|
20240618,175900,384184385,1317,1317,1317,1317,0
|
|
20240618,175800,384184385,1317,1317,1317,1317,7720
|
|
20240618,175700,384184385,1317,1317,1317,1317,0
|
|
20240618,175600,384184385,1317,1317,1317,1317,0
|
|
20240618,175500,384184385,1317,1317,1317,1317,0
|
|
20240618,175400,384184385,1317,1317,1317,1317,0
|
|
20240618,175300,384184385,1317,1317,1317,1317,0
|
|
20240618,175200,384184385,1317,1317,1317,1317,0
|
|
20240618,175100,384184385,1317,1317,1317,1317,0
|
|
20240618,175000,384184385,1317,1317,1317,1317,0
|
|
20240618,174900,384184385,1317,1317,1317,1317,0
|
|
20240618,174800,384184385,1317,1317,1317,1317,0
|
|
20240618,174700,384184385,1317,1317,1317,1317,0
|
|
20240618,174600,384184385,1317,1317,1317,1317,0
|
|
20240618,174500,384184385,1317,1317,1317,1317,0
|
|
20240618,174400,384184385,1317,1317,1317,1317,0
|
|
20240618,174300,384184385,1317,1317,1317,1317,0
|
|
20240618,174200,384184385,1317,1317,1317,1317,0
|
|
20240618,174100,384184385,1317,1317,1317,1317,0
|
|
20240618,174000,384184385,1317,1317,1317,1317,0
|
|
20240618,173900,384184385,1317,1317,1317,1317,0
|
|
20240618,173800,384184385,1317,1317,1317,1317,0
|
|
20240618,173700,384184385,1317,1317,1317,1317,0
|
|
20240618,173600,384184385,1317,1317,1317,1317,0
|
|
20240618,173500,384184385,1317,1317,1317,1317,0
|
|
20240618,173400,384184385,1317,1317,1317,1317,0
|
|
20240618,173300,384184385,1317,1317,1317,1317,0
|
|
20240618,173200,384184385,1317,1317,1317,1317,0
|
|
20240618,173100,384184385,1317,1317,1317,1317,0
|
|
20240618,173000,384184385,1317,1317,1317,1317,0
|
|
20240618,172900,384184385,1317,1317,1317,1317,0
|
|
20240618,172800,384184385,1317,1317,1317,1317,7720
|
|
20240618,172700,384184385,1317,1317,1317,1317,0
|
|
20240618,172600,384184385,1317,1317,1317,1317,0
|
|
20240618,172500,384184385,1317,1317,1317,1317,0
|
|
20240618,172400,384184385,1317,1317,1317,1317,0
|
|
20240618,172300,384184385,1317,1317,1317,1317,0
|
|
20240618,172200,384184385,1317,1317,1317,1317,0
|
|
20240618,172100,384184385,1317,1317,1317,1317,0
|
|
20240618,172000,384184385,1317,1317,1317,1317,0
|
|
20240618,171900,384184385,1317,1317,1317,1317,0
|
|
20240618,171800,384184385,1317,1317,1317,1317,0
|
|
20240618,171700,384184385,1317,1317,1317,1317,0
|
|
20240618,171600,384184385,1317,1317,1317,1317,0
|
|
20240618,171500,384184385,1317,1317,1317,1317,0
|
|
20240618,171400,384184385,1317,1317,1317,1317,0
|
|
20240618,171300,384184385,1317,1317,1317,1317,0
|
|
20240618,171200,384184385,1317,1317,1317,1317,0
|
|
20240618,171100,384184385,1317,1317,1317,1317,0
|
|
20240618,171000,384184385,1317,1317,1317,1317,0
|
|
20240618,170900,384184385,1317,1317,1317,1317,0
|
|
20240618,170800,384184385,1317,1317,1317,1317,0
|
|
20240618,170700,384184385,1317,1317,1317,1317,0
|
|
20240618,170600,384184385,1317,1317,1317,1317,0
|
|
20240618,170500,384184385,1317,1317,1317,1317,0
|
|
20240618,170400,384184385,1317,1317,1317,1317,0
|
|
20240618,170300,384184385,1317,1317,1317,1317,0
|
|
20240618,170200,384184385,1317,1317,1317,1317,0
|
|
20240618,170100,384184385,1317,1317,1317,1317,0
|
|
20240618,170000,384184385,1317,1317,1317,1317,0
|
|
20240618,165900,384184385,1317,1317,1317,1317,0
|
|
20240618,165800,384184385,1317,1317,1317,1317,7720
|
|
20240618,165700,384184385,1317,1317,1317,1317,0
|
|
20240618,165600,384184385,1317,1317,1317,1317,0
|
|
20240618,165500,384184385,1317,1317,1317,1317,0
|
|
20240618,165400,384184385,1317,1317,1317,1317,0
|
|
20240618,165300,384184385,1317,1317,1317,1317,0
|
|
20240618,165200,384184385,1317,1317,1317,1317,0
|
|
20240618,165100,384184385,1317,1317,1317,1317,0
|
|
20240618,165000,384184385,1317,1317,1317,1317,0
|
|
20240618,164900,384184385,1317,1317,1317,1317,0
|
|
20240618,164800,384184385,1317,1317,1317,1317,0
|
|
20240618,164700,384184385,1317,1317,1317,1317,0
|
|
20240618,164600,384184385,1317,1317,1317,1317,0
|
|
20240618,164500,384184385,1317,1317,1317,1317,0
|
|
20240618,164400,384184385,1317,1317,1317,1317,0
|
|
20240618,164300,384184385,1317,1317,1317,1317,0
|
|
20240618,164200,384184385,1317,1317,1317,1317,0
|
|
20240618,164100,384184385,1317,1317,1317,1317,0
|
|
20240618,164000,384184385,1317,1317,1317,1317,0
|
|
20240618,163900,384184385,1317,1317,1317,1317,0
|
|
20240618,163800,384184385,1317,1317,1317,1317,0
|
|
20240618,163700,384184385,1317,1317,1317,1317,0
|
|
20240618,163600,384184385,1317,1317,1317,1317,0
|
|
20240618,163500,384184385,1317,1317,1317,1317,0
|
|
20240618,163400,384184385,1317,1317,1317,1317,0
|
|
20240618,163300,384184385,1317,1317,1317,1317,0
|
|
20240618,163200,384184385,1317,1317,1317,1317,0
|
|
20240618,163100,384184385,1317,1317,1317,1317,0
|
|
20240618,163000,384184385,1317,1317,1317,1317,0
|
|
20240618,162900,384184385,1317,1317,1317,1317,0
|
|
20240618,162800,384184385,1317,1317,1317,1317,7720
|
|
20240618,162700,384184385,1317,1317,1317,1317,0
|
|
20240618,162600,384184385,1317,1317,1317,1317,0
|
|
20240618,162500,384184385,1317,1317,1317,1317,0
|
|
20240618,162400,384184385,1317,1317,1317,1317,0
|
|
20240618,162300,384184385,1317,1317,1317,1317,0
|
|
20240618,162200,384184385,1317,1317,1317,1317,0
|
|
20240618,162100,384184385,1317,1317,1317,1317,0
|
|
20240618,162000,384184385,1317,1317,1317,1317,0
|
|
20240618,161900,384184385,1317,1317,1317,1317,0
|
|
20240618,161800,384184385,1317,1317,1317,1317,0
|
|
20240618,161700,384184385,1317,1317,1317,1317,0
|
|
20240618,161600,384184385,1317,1317,1317,1317,0
|
|
20240618,161500,384184385,1317,1317,1317,1317,0
|
|
20240618,161400,384184385,1317,1317,1317,1317,0
|
|
20240618,161300,384184385,1317,1317,1317,1317,0
|
|
20240618,161200,384184385,1317,1317,1317,1317,0
|
|
20240618,161100,384184385,1317,1317,1317,1317,0
|
|
20240618,161000,384184385,1317,1317,1317,1317,0
|
|
20240618,160900,384184385,1317,1317,1317,1317,0
|
|
20240618,160800,384184385,1317,1317,1317,1317,0
|
|
20240618,160700,384184385,1317,1317,1317,1317,0
|
|
20240618,160600,384184385,1317,1317,1317,1317,0
|
|
20240618,160500,384184385,1317,1317,1317,1317,0
|
|
20240618,160400,384184385,1317,1317,1317,1317,0
|
|
20240618,160300,384184385,1317,1317,1317,1317,0
|
|
20240618,160200,384184385,1317,1317,1317,1317,0
|
|
20240618,160100,384184385,1317,1317,1317,1317,0
|
|
20240618,160000,384184385,1317,1317,1317,1317,0
|
|
20240618,155900,384184385,1317,1317,1317,1317,0
|
|
20240618,155800,384184385,1317,1317,1317,1317,7720
|
|
20240618,155700,384184385,1317,1317,1317,1317,0
|
|
20240618,155600,384184385,1317,1317,1317,1317,0
|
|
20240618,155500,384184385,1317,1317,1317,1317,0
|
|
20240618,155400,384184385,1317,1317,1317,1317,0
|
|
20240618,155300,384184385,1317,1317,1317,1317,0
|
|
20240618,155200,384184385,1317,1317,1317,1317,0
|
|
20240618,155100,384184385,1317,1317,1317,1317,0
|
|
20240618,155000,384184385,1317,1317,1317,1317,0
|
|
20240618,154900,384184385,1317,1317,1317,1317,0
|
|
20240618,154800,384184385,1317,1317,1317,1317,0
|
|
20240618,154700,384184385,1317,1317,1317,1317,0
|
|
20240618,154600,384184385,1317,1317,1317,1317,0
|
|
20240618,154500,384184385,1317,1317,1317,1317,0
|
|
20240618,154400,384184385,1317,1317,1317,1317,0
|
|
20240618,154300,384184385,1317,1317,1317,1317,0
|
|
20240618,154200,384184385,1317,1317,1317,1317,0
|
|
20240618,154100,384184385,1317,1317,1317,1317,0
|
|
20240618,154000,384184385,1317,1317,1317,1317,0
|
|
20240618,153900,384184385,1317,1317,1317,1317,0
|
|
20240618,153800,384184385,1317,1317,1317,1317,0
|
|
20240618,153700,384184385,1317,1317,1317,1317,0
|
|
20240618,153600,384184385,1317,1317,1317,1317,0
|
|
20240618,153500,384184385,1317,1317,1317,1317,0
|
|
20240618,153400,384184385,1317,1317,1317,1317,0
|
|
20240618,153300,384184385,1317,1317,1317,1317,0
|
|
20240618,153200,384184385,1317,1317,1317,1317,0
|
|
20240618,153100,384184385,1317,1317,1317,1317,0
|
|
20240618,153000,384184385,1317,1317,1317,1317,7720
|
|
20240618,152900,374017145,1318,1318,1318,1318,0
|
|
20240618,152800,374017145,1318,1318,1318,1318,0
|
|
20240618,152700,374017145,1318,1318,1318,1318,0
|
|
20240618,152600,374017145,1318,1318,1318,1318,0
|
|
20240618,152500,374017145,1318,1318,1318,1318,0
|
|
20240618,152400,374017145,1318,1318,1318,1318,0
|
|
20240618,152300,374017145,1318,1318,1318,1318,0
|
|
20240618,152200,374017145,1318,1318,1318,1318,0
|
|
20240618,152100,374017145,1318,1318,1318,1318,0
|
|
20240618,152000,374017145,1318,1318,1318,1318,0
|
|
20240618,151900,374017145,1318,1320,1320,1318,5377
|
|
20240618,151800,366929783,1323,1323,1323,1323,0
|
|
20240618,151700,366929783,1323,1323,1323,1323,1
|
|
20240618,151600,366928460,1318,1318,1318,1318,2475
|
|
20240618,151500,363666410,1324,1323,1324,1323,504
|
|
20240618,151400,362999615,1319,1322,1323,1319,1904
|
|
20240618,151300,360485170,1322,1322,1322,1322,2
|
|
20240618,151200,360482526,1322,1322,1322,1322,31
|
|
20240618,151100,360441544,1323,1323,1323,1323,0
|
|
20240618,151000,360441544,1323,1323,1323,1323,0
|
|
20240618,150900,360441544,1323,1323,1323,1323,3
|
|
20240618,150800,360437575,1320,1320,1323,1319,1306
|
|
20240618,150700,358714806,1326,1326,1326,1326,0
|
|
20240618,150600,358714806,1326,1326,1326,1326,0
|
|
20240618,150500,358714806,1326,1326,1326,1326,0
|
|
20240618,150400,358714806,1326,1320,1326,1320,10
|
|
20240618,150300,358701594,1326,1326,1326,1326,207
|
|
20240618,150200,358427112,1326,1326,1326,1326,1
|
|
20240618,150100,358425786,1324,1324,1324,1324,221
|
|
20240618,150000,358133182,1324,1324,1324,1324,74
|
|
20240618,145900,358035206,1324,1320,1324,1320,859
|
|
20240618,145800,356901322,1320,1320,1320,1320,1000
|
|
20240618,145700,355581322,1320,1320,1320,1320,1
|
|
20240618,145600,355580002,1320,1320,1320,1320,1100
|
|
20240618,145500,354128002,1320,1320,1320,1320,300
|
|
20240618,145400,353732002,1320,1320,1320,1320,0
|
|
20240618,145300,353732002,1320,1319,1320,1319,186
|
|
20240618,145200,353486555,1319,1320,1320,1319,1626
|
|
20240618,145100,351340760,1324,1324,1324,1324,1
|
|
20240618,145000,351339436,1320,1320,1320,1320,0
|
|
20240618,144900,351339436,1320,1320,1320,1320,0
|
|
20240618,144800,351339436,1320,1320,1320,1320,2
|
|
20240618,144700,351336796,1329,1329,1329,1329,0
|
|
20240618,144600,351336796,1329,1329,1329,1329,0
|
|
20240618,144500,351336796,1329,1329,1329,1329,1
|
|
20240618,144400,351335467,1318,1318,1318,1318,1842
|
|
20240618,144300,348907711,1318,1320,1320,1315,3579
|
|
20240618,144200,344197311,1318,1318,1318,1318,0
|
|
20240618,144100,344197311,1318,1331,1331,1318,15702
|
|
20240618,144000,323455565,1332,1341,1341,1332,1666
|
|
20240618,143900,321229658,1333,1341,1341,1333,703
|
|
20240618,143800,320291143,1343,1343,1343,1343,0
|
|
20240618,143700,320291143,1343,1343,1343,1343,839
|
|
20240618,143600,319164366,1343,1343,1343,1343,1100
|
|
20240618,143500,317687066,1342,1341,1342,1341,372
|
|
20240618,143400,317187914,1342,1342,1342,1342,1
|
|
20240618,143300,317186572,1332,1333,1333,1332,3
|
|
20240618,143200,317182574,1344,1344,1344,1344,373
|
|
20240618,143100,316681262,1333,1333,1333,1333,0
|
|
20240618,143000,316681262,1333,1333,1333,1333,2000
|
|
20240618,142900,314015262,1347,1347,1347,1347,1
|
|
20240618,142800,314013915,1334,1334,1334,1334,0
|
|
20240618,142700,314013915,1334,1334,1334,1334,0
|
|
20240618,142600,314013915,1334,1352,1352,1334,802
|
|
20240618,142500,312944029,1333,1333,1333,1333,0
|
|
20240618,142400,312944029,1333,1354,1354,1333,701
|
|
20240618,142300,312009575,1356,1356,1356,1356,0
|
|
20240618,142200,312009575,1356,1356,1356,1356,1
|
|
20240618,142100,312008219,1358,1358,1358,1358,0
|
|
20240618,142000,312008219,1358,1320,1358,1320,10127
|
|
20240618,141900,298435734,1320,1320,1320,1320,0
|
|
20240618,141800,298435734,1320,1320,1320,1320,1800
|
|
20240618,141700,296059734,1321,1321,1321,1321,60
|
|
20240618,141600,295980474,1321,1322,1322,1321,714
|
|
20240618,141500,295036576,1322,1320,1322,1320,502
|
|
20240618,141400,294373934,1322,1322,1322,1322,301
|
|
20240618,141300,293976012,1320,1322,1322,1320,3632
|
|
20240618,141200,289178641,1321,1322,1322,1321,616
|
|
20240618,141100,288364790,1321,1322,1322,1321,473
|
|
20240618,141000,287739892,1322,1323,1323,1322,1085
|
|
20240618,140900,286305470,1325,1325,1325,1325,0
|
|
20240618,140800,286305470,1325,1325,1325,1325,0
|
|
20240618,140700,286305470,1325,1325,1325,1325,0
|
|
20240618,140600,286305470,1325,1325,1325,1325,0
|
|
20240618,140500,286305470,1325,1325,1325,1325,4
|
|
20240618,140400,286300170,1323,1323,1323,1323,110
|
|
20240618,140300,286154640,1323,1324,1324,1323,2300
|
|
20240618,140200,283111440,1323,1323,1323,1323,0
|
|
20240618,140100,283111440,1323,1323,1323,1323,0
|
|
20240618,140000,283111440,1323,1323,1323,1323,0
|
|
20240618,135900,283111440,1323,1325,1325,1323,621
|
|
20240618,135800,282289635,1323,1323,1323,1323,0
|
|
20240618,135700,282289635,1323,1323,1323,1323,0
|
|
20240618,135600,282289635,1323,1323,1323,1323,0
|
|
20240618,135500,282289635,1323,1323,1323,1323,0
|
|
20240618,135400,282289635,1323,1323,1323,1323,2
|
|
20240618,135300,282286989,1329,1329,1329,1329,1
|
|
20240618,135200,282285660,1323,1330,1330,1323,2505
|
|
20240618,135100,278970010,1330,1330,1330,1330,15
|
|
20240618,135000,278950060,1330,1330,1330,1330,7
|
|
20240618,134900,278940750,1330,1328,1330,1328,2
|
|
20240618,134800,278938092,1328,1328,1328,1328,300
|
|
20240618,134700,278539692,1328,1328,1328,1328,454
|
|
20240618,134600,277936780,1328,1328,1328,1319,6926
|
|
20240618,134500,268789072,1328,1332,1332,1328,4600
|
|
20240618,134400,262673373,1335,1335,1335,1335,0
|
|
20240618,134300,262673373,1335,1334,1335,1334,300
|
|
20240618,134200,262273000,1335,1335,1335,1335,0
|
|
20240618,134100,262273000,1335,1335,1335,1335,0
|
|
20240618,134000,262273000,1335,1335,1335,1335,0
|
|
20240618,133900,262273000,1335,1335,1335,1335,0
|
|
20240618,133800,262273000,1335,1335,1335,1335,107
|
|
20240618,133700,262130155,1335,1335,1335,1335,1
|
|
20240618,133600,262128820,1330,1330,1330,1330,0
|
|
20240618,133500,262128820,1330,1333,1333,1330,7744
|
|
20240618,133400,251815720,1332,1332,1332,1332,0
|
|
20240618,133300,251815720,1332,1332,1332,1332,0
|
|
20240618,133200,251815720,1332,1332,1332,1332,0
|
|
20240618,133100,251815720,1332,1332,1332,1332,0
|
|
20240618,133000,251815720,1332,1333,1333,1332,1000
|
|
20240618,132900,250483527,1333,1333,1333,1333,0
|
|
20240618,132800,250483527,1333,1333,1333,1333,1000
|
|
20240618,132700,249150527,1333,1333,1333,1333,1
|
|
20240618,132600,249149194,1338,1338,1338,1338,0
|
|
20240618,132500,249149194,1338,1338,1338,1338,0
|
|
20240618,132400,249149194,1338,1338,1338,1338,200
|
|
20240618,132300,248881594,1338,1338,1338,1338,34
|
|
20240618,132200,248836102,1340,1340,1340,1340,0
|
|
20240618,132100,248836102,1340,1340,1340,1340,40
|
|
20240618,132000,248782502,1340,1340,1340,1340,0
|
|
20240618,131900,248782502,1340,1340,1340,1340,0
|
|
20240618,131800,248782502,1340,1340,1340,1340,0
|
|
20240618,131700,248782502,1340,1340,1340,1340,0
|
|
20240618,131600,248782502,1340,1340,1340,1340,0
|
|
20240618,131500,248782502,1340,1340,1340,1340,0
|
|
20240618,131400,248782502,1340,1340,1340,1340,0
|
|
20240618,131300,248782502,1340,1340,1340,1340,462
|
|
20240618,131200,248163422,1340,1336,1340,1332,3776
|
|
20240618,131100,243128320,1336,1336,1336,1336,0
|
|
20240618,131000,243128320,1336,1336,1336,1336,0
|
|
20240618,130900,243128320,1336,1335,1336,1335,1866
|
|
20240618,130800,240637200,1335,1337,1337,1335,3003
|
|
20240618,130700,236626541,1337,1338,1338,1337,1222
|
|
20240618,130600,234992717,1337,1340,1340,1337,21
|
|
20240618,130500,234964625,1337,1337,1337,1337,0
|
|
20240618,130400,234964625,1337,1337,1337,1337,0
|
|
20240618,130300,234964625,1337,1337,1337,1337,0
|
|
20240618,130200,234964625,1337,1338,1338,1337,501
|
|
20240618,130100,234294763,1340,1340,1340,1340,1
|
|
20240618,130000,234293423,1340,1340,1340,1340,7
|
|
20240618,125900,234284043,1340,1340,1340,1340,0
|
|
20240618,125800,234284043,1340,1340,1340,1340,0
|
|
20240618,125700,234284043,1340,1340,1340,1340,0
|
|
20240618,125600,234284043,1340,1340,1340,1340,2
|
|
20240618,125500,234281363,1340,1340,1340,1340,0
|
|
20240618,125400,234281363,1340,1340,1340,1340,200
|
|
20240618,125300,234013363,1340,1341,1341,1340,1130
|
|
20240618,125200,232499035,1342,1342,1342,1342,0
|
|
20240618,125100,232499035,1342,1342,1342,1342,0
|
|
20240618,125000,232499035,1342,1342,1342,1342,0
|
|
20240618,124900,232499035,1342,1342,1342,1342,0
|
|
20240618,124800,232499035,1342,1342,1342,1342,2
|
|
20240618,124700,232496351,1336,1336,1336,1336,0
|
|
20240618,124600,232496351,1336,1337,1337,1336,316
|
|
20240618,124500,232074025,1344,1344,1344,1344,0
|
|
20240618,124400,232074025,1344,1344,1344,1344,0
|
|
20240618,124300,232074025,1344,1344,1344,1344,0
|
|
20240618,124200,232074025,1344,1344,1344,1344,5
|
|
20240618,124100,232067305,1345,1345,1345,1345,0
|
|
20240618,124000,232067305,1345,1345,1345,1345,0
|
|
20240618,123900,232067305,1345,1345,1345,1345,0
|
|
20240618,123800,232067305,1345,1345,1345,1345,0
|
|
20240618,123700,232067305,1345,1344,1345,1344,1403
|
|
20240618,123600,230180485,1345,1345,1345,1345,0
|
|
20240618,123500,230180485,1345,1345,1345,1345,0
|
|
20240618,123400,230180485,1345,1345,1345,1345,0
|
|
20240618,123300,230180485,1345,1345,1345,1345,0
|
|
20240618,123200,230180485,1345,1345,1345,1345,0
|
|
20240618,123100,230180485,1345,1345,1345,1345,0
|
|
20240618,123000,230180485,1345,1345,1345,1345,14
|
|
20240618,122900,230161655,1335,1338,1345,1335,1514
|
|
20240618,122800,228139065,1338,1338,1338,1338,110
|
|
20240618,122700,227991885,1346,1346,1346,1346,0
|
|
20240618,122600,227991885,1346,1346,1346,1346,0
|
|
20240618,122500,227991885,1346,1346,1346,1346,0
|
|
20240618,122400,227991885,1346,1346,1346,1346,0
|
|
20240618,122300,227991885,1346,1346,1346,1346,2
|
|
20240618,122200,227989193,1346,1346,1346,1346,5
|
|
20240618,122100,227982463,1336,1346,1346,1336,881
|
|
20240618,122000,226804563,1344,1344,1344,1344,100
|
|
20240618,121900,226670163,1347,1347,1347,1347,4
|
|
20240618,121800,226664775,1347,1347,1347,1347,1
|
|
20240618,121700,226663428,1339,1341,1341,1339,2237
|
|
20240618,121600,223667625,1341,1341,1341,1341,0
|
|
20240618,121500,223667625,1341,1341,1341,1341,2
|
|
20240618,121400,223664943,1341,1341,1341,1341,1
|
|
20240618,121300,223663602,1341,1341,1341,1341,0
|
|
20240618,121200,223663602,1341,1341,1341,1341,0
|
|
20240618,121100,223663602,1341,1341,1341,1341,2
|
|
20240618,121000,223660920,1341,1341,1341,1341,10
|
|
20240618,120900,223647510,1339,1339,1339,1339,0
|
|
20240618,120800,223647510,1339,1340,1340,1339,33
|
|
20240618,120700,223603296,1341,1341,1341,1341,0
|
|
20240618,120600,223603296,1341,1341,1341,1341,0
|
|
20240618,120500,223603296,1341,1341,1341,1341,0
|
|
20240618,120400,223603296,1341,1341,1341,1341,0
|
|
20240618,120300,223603296,1341,1340,1341,1340,978
|
|
20240618,120200,222292775,1340,1340,1340,1340,0
|
|
20240618,120100,222292775,1340,1340,1340,1340,0
|
|
20240618,120000,222292775,1340,1339,1340,1339,101
|
|
20240618,115900,222157535,1340,1339,1340,1339,1080
|
|
20240618,115800,220711412,1339,1338,1339,1338,5
|
|
20240618,115700,220704721,1339,1339,1339,1339,0
|
|
20240618,115600,220704721,1339,1339,1339,1339,0
|
|
20240618,115500,220704721,1339,1338,1339,1338,10
|
|
20240618,115400,220691339,1338,1338,1338,1338,5
|
|
20240618,115300,220684649,1338,1338,1339,1337,435
|
|
20240618,115200,220103029,1340,1340,1340,1340,0
|
|
20240618,115100,220103029,1340,1340,1340,1340,0
|
|
20240618,115000,220103029,1340,1340,1340,1340,0
|
|
20240618,114900,220103029,1340,1340,1340,1340,0
|
|
20240618,114800,220103029,1340,1340,1340,1340,0
|
|
20240618,114700,220103029,1340,1340,1340,1340,0
|
|
20240618,114600,220103029,1340,1338,1340,1338,209
|
|
20240618,114500,219823377,1340,1340,1340,1340,0
|
|
20240618,114400,219823377,1340,1338,1340,1337,2008
|
|
20240618,114300,217137361,1339,1340,1340,1339,2
|
|
20240618,114200,217134682,1339,1341,1341,1339,1429
|
|
20240618,114100,215221242,1341,1341,1341,1341,0
|
|
20240618,114000,215221242,1341,1341,1341,1341,22
|
|
20240618,113900,215191740,1341,1341,1341,1340,1585
|
|
20240618,113800,213067826,1341,1349,1349,1341,3572
|
|
20240618,113700,208271273,1352,1352,1352,1352,0
|
|
20240618,113600,208271273,1352,1352,1352,1352,0
|
|
20240618,113500,208271273,1352,1352,1352,1352,0
|
|
20240618,113400,208271273,1352,1352,1352,1352,0
|
|
20240618,113300,208271273,1352,1352,1352,1352,0
|
|
20240618,113200,208271273,1352,1352,1352,1352,0
|
|
20240618,113100,208271273,1352,1352,1352,1352,0
|
|
20240618,113000,208271273,1352,1352,1352,1352,0
|
|
20240618,112900,208271273,1352,1352,1352,1352,0
|
|
20240618,112800,208271273,1352,1352,1352,1352,0
|
|
20240618,112700,208271273,1352,1352,1352,1352,0
|
|
20240618,112600,208271273,1352,1352,1352,1352,1
|
|
20240618,112500,208269921,1348,1352,1352,1348,5
|
|
20240618,112400,208263165,1348,1348,1348,1348,1
|
|
20240618,112300,208261817,1353,1353,1353,1353,81
|
|
20240618,112200,208152224,1349,1353,1353,1349,6
|
|
20240618,112100,208144113,1351,1352,1353,1351,3
|
|
20240618,112000,208140057,1353,1353,1353,1353,0
|
|
20240618,111900,208140057,1353,1352,1353,1351,3
|
|
20240618,111800,208136001,1353,1353,1353,1353,0
|
|
20240618,111700,208136001,1353,1344,1353,1344,2079
|
|
20240618,111600,205339841,1344,1344,1344,1344,50
|
|
20240618,111500,205272641,1344,1344,1344,1344,0
|
|
20240618,111400,205272641,1344,1341,1344,1340,208
|
|
20240618,111300,204993912,1344,1344,1344,1344,0
|
|
20240618,111200,204993912,1344,1344,1344,1344,0
|
|
20240618,111100,204993912,1344,1341,1344,1341,26
|
|
20240618,111000,204959043,1341,1342,1342,1341,104
|
|
20240618,110900,204819578,1345,1345,1345,1345,0
|
|
20240618,110800,204819578,1345,1345,1345,1345,500
|
|
20240618,110700,204147078,1345,1345,1345,1345,0
|
|
20240618,110600,204147078,1345,1339,1345,1339,820
|
|
20240618,110500,203048586,1340,1341,1341,1340,1494
|
|
20240618,110400,201046444,1344,1342,1344,1341,1829
|
|
20240618,110300,198592025,1344,1343,1344,1341,1429
|
|
20240618,110200,196674005,1345,1345,1345,1345,0
|
|
20240618,110100,196674005,1345,1345,1345,1345,0
|
|
20240618,110000,196674005,1345,1343,1345,1343,1002
|
|
20240618,105900,195326319,1345,1345,1345,1345,490
|
|
20240618,105800,194667269,1345,1345,1345,1345,322
|
|
20240618,105700,194234179,1345,1343,1345,1343,296
|
|
20240618,105600,193836649,1343,1342,1343,1342,31
|
|
20240618,105500,193795036,1342,1343,1343,1342,143
|
|
20240618,105400,193603082,1343,1343,1343,1343,0
|
|
20240618,105300,193603082,1343,1343,1343,1343,1
|
|
20240618,105200,193601739,1344,1342,1344,1342,114
|
|
20240618,105100,193448749,1344,1344,1344,1344,0
|
|
20240618,105000,193448749,1344,1342,1344,1342,232
|
|
20240618,104900,193137403,1344,1344,1344,1344,5
|
|
20240618,104800,193130683,1345,1355,1355,1345,7203
|
|
20240618,104700,183442073,1357,1357,1357,1357,0
|
|
20240618,104600,183442073,1357,1357,1357,1357,0
|
|
20240618,104500,183442073,1357,1354,1357,1354,3
|
|
20240618,104400,183438007,1358,1346,1358,1346,1958
|
|
20240618,104300,180798225,1346,1345,1346,1345,381
|
|
20240618,104200,180285489,1345,1344,1345,1343,9
|
|
20240618,104100,180273389,1345,1345,1345,1345,0
|
|
20240618,104000,180273389,1345,1341,1345,1341,657
|
|
20240618,103900,179391574,1344,1342,1344,1341,1387
|
|
20240618,103800,177531545,1342,1343,1343,1342,17
|
|
20240618,103700,177508730,1342,1342,1342,1342,107
|
|
20240618,103600,177365136,1346,1344,1346,1344,210
|
|
20240618,103500,177082876,1344,1342,1344,1342,166
|
|
20240618,103400,176860096,1345,1343,1345,1343,13
|
|
20240618,103300,176842613,1345,1345,1345,1345,1
|
|
20240618,103200,176841268,1343,1345,1346,1343,213
|
|
20240618,103100,176554786,1345,1342,1345,1342,302
|
|
20240618,103000,176149499,1345,1345,1345,1345,14
|
|
20240618,102900,176130669,1346,1347,1347,1339,18977
|
|
20240618,102800,150684743,1347,1347,1347,1347,1
|
|
20240618,102700,150683396,1347,1347,1347,1347,0
|
|
20240618,102600,150683396,1347,1350,1350,1347,9744
|
|
20240618,102500,137536826,1351,1351,1351,1351,1
|
|
20240618,102400,137535475,1354,1354,1354,1354,0
|
|
20240618,102300,137535475,1354,1354,1354,1354,0
|
|
20240618,102200,137535475,1354,1354,1354,1354,1
|
|
20240618,102100,137534121,1349,1353,1353,1348,34399
|
|
20240618,102000,91112641,1363,1363,1363,1363,0
|
|
20240618,101900,91112641,1363,1363,1363,1363,300
|
|
20240618,101800,90703741,1367,1367,1367,1367,0
|
|
20240618,101700,90703741,1367,1367,1367,1367,0
|
|
20240618,101600,90703741,1367,1355,1367,1354,4924
|
|
20240618,101500,84035757,1354,1354,1354,1354,0
|
|
20240618,101400,84035757,1354,1354,1354,1354,0
|
|
20240618,101300,84035757,1354,1354,1354,1354,20
|
|
20240618,101200,84008677,1353,1376,1376,1353,149
|
|
20240618,101100,83806988,1376,1366,1376,1366,1400
|
|
20240618,101000,81893827,1366,1366,1366,1366,5
|
|
20240618,100900,81886997,1367,1373,1373,1367,114
|
|
20240618,100800,81730859,1377,1375,1377,1375,5117
|
|
20240618,100700,74694778,1377,1358,1377,1358,1500
|
|
20240618,100600,72647265,1358,1357,1358,1348,3211
|
|
20240618,100500,68288933,1358,1358,1358,1358,0
|
|
20240618,100400,68288933,1358,1348,1358,1348,701
|
|
20240618,100300,67342695,1348,1348,1348,1348,0
|
|
20240618,100200,67342695,1348,1350,1350,1348,594
|
|
20240618,100100,66541581,1350,1350,1350,1350,1
|
|
20240618,100000,66540231,1350,1350,1350,1350,0
|
|
20240618,095900,66540231,1350,1350,1350,1350,2
|
|
20240618,095800,66537531,1350,1350,1350,1350,4
|
|
20240618,095700,66532131,1350,1350,1350,1350,71
|
|
20240618,095600,66436281,1350,1347,1350,1347,310
|
|
20240618,095500,66018441,1347,1347,1347,1347,2
|
|
20240618,095400,66015747,1347,1347,1347,1347,16
|
|
20240618,095300,65994195,1344,1344,1344,1344,0
|
|
20240618,095200,65994195,1344,1344,1344,1344,300
|
|
20240618,095100,65590995,1344,1344,1344,1344,9
|
|
20240618,095000,65578899,1345,1345,1345,1345,250
|
|
20240618,094900,65242649,1345,1345,1345,1345,350
|
|
20240618,094800,64771899,1348,1348,1348,1348,0
|
|
20240618,094700,64771899,1348,1348,1348,1348,0
|
|
20240618,094600,64771899,1348,1348,1348,1348,1
|
|
20240618,094500,64770551,1344,1344,1344,1344,0
|
|
20240618,094400,64770551,1344,1344,1344,1344,0
|
|
20240618,094300,64770551,1344,1344,1344,1344,485
|
|
20240618,094200,64118711,1343,1343,1343,1343,0
|
|
20240618,094100,64118711,1343,1343,1343,1343,0
|
|
20240618,094000,64118711,1343,1343,1343,1343,820
|
|
20240618,093900,63017451,1343,1343,1343,1343,0
|
|
20240618,093800,63017451,1343,1343,1343,1343,0
|
|
20240618,093700,63017451,1343,1343,1343,1343,409
|
|
20240618,093600,62468164,1343,1343,1343,1343,200
|
|
20240618,093500,62199564,1341,1343,1343,1341,95
|
|
20240618,093400,62072044,1343,1343,1343,1343,0
|
|
20240618,093300,62072044,1343,1344,1344,1343,160
|
|
20240618,093200,61857159,1344,1344,1344,1344,25
|
|
20240618,093100,61823559,1344,1344,1344,1344,4
|
|
20240618,093000,61818183,1344,1346,1348,1344,119
|
|
20240618,092900,61658034,1346,1350,1350,1346,3773
|
|
20240618,092800,56564766,1351,1358,1358,1351,5420
|
|
20240618,092700,49206971,1358,1358,1358,1358,0
|
|
20240618,092600,49206971,1358,1358,1358,1358,69
|
|
20240618,092500,49113269,1365,1365,1365,1365,66
|
|
20240618,092400,49023179,1365,1365,1365,1365,23
|
|
20240618,092300,48991784,1358,1358,1358,1358,1000
|
|
20240618,092200,47633784,1358,1360,1360,1358,7173
|
|
20240618,092100,37879539,1360,1360,1360,1360,0
|
|
20240618,092000,37879539,1360,1360,1360,1360,84
|
|
20240618,091900,37765299,1360,1360,1360,1360,4000
|
|
20240618,091800,32325299,1360,1360,1360,1360,0
|
|
20240618,091700,32325299,1360,1360,1360,1360,130
|
|
20240618,091600,32148499,1360,1360,1360,1360,0
|
|
20240618,091500,32148499,1360,1360,1360,1360,0
|
|
20240618,091400,32148499,1360,1360,1360,1360,1
|
|
20240618,091300,32147139,1360,1365,1365,1360,9024
|
|
20240618,091200,19868590,1362,1362,1362,1362,0
|
|
20240618,091100,19868590,1362,1365,1365,1362,3931
|
|
20240618,091000,14504047,1365,1370,1371,1365,2928
|
|
20240618,090900,10504549,1371,1367,1371,1367,58
|
|
20240618,090800,10425147,1370,1367,1370,1367,2042
|
|
20240618,090700,7631780,1367,1367,1367,1367,0
|
|
20240618,090600,7631780,1367,1367,1367,1367,1148
|
|
20240618,090500,6062464,1387,1367,1387,1367,797
|
|
20240618,090400,4971463,1367,1367,1367,1367,587
|
|
20240618,090300,4169034,1367,1367,1367,1367,1
|
|
20240618,090200,4167667,1366,1366,1366,1366,2600
|
|
20240618,090100,616067,1366,1386,1386,1366,272
|
|
20240618,090000,243075,1389,1389,1389,1389,175
|