601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185800,314214704,1291,1291,1291,1291,7999
|
|
20240619,185700,314214704,1291,1291,1291,1291,0
|
|
20240619,185600,314214704,1291,1291,1291,1291,0
|
|
20240619,185500,314214704,1291,1291,1291,1291,0
|
|
20240619,185400,314214704,1291,1291,1291,1291,0
|
|
20240619,185300,314214704,1291,1291,1291,1291,0
|
|
20240619,185200,314214704,1291,1291,1291,1291,0
|
|
20240619,185100,314214704,1291,1291,1291,1291,0
|
|
20240619,185000,314214704,1291,1291,1291,1291,0
|
|
20240619,184900,314214704,1291,1291,1291,1291,0
|
|
20240619,184800,314214704,1291,1291,1291,1291,0
|
|
20240619,184700,314214704,1291,1291,1291,1291,0
|
|
20240619,184600,314214704,1291,1291,1291,1291,0
|
|
20240619,184500,314214704,1291,1291,1291,1291,0
|
|
20240619,184400,314214704,1291,1291,1291,1291,0
|
|
20240619,184300,314214704,1291,1291,1291,1291,0
|
|
20240619,184200,314214704,1291,1291,1291,1291,0
|
|
20240619,184100,314214704,1291,1291,1291,1291,0
|
|
20240619,184000,314214704,1291,1291,1291,1291,0
|
|
20240619,183900,314214704,1291,1291,1291,1291,0
|
|
20240619,183800,314214704,1291,1291,1291,1291,0
|
|
20240619,183700,314214704,1291,1291,1291,1291,0
|
|
20240619,183600,314214704,1291,1291,1291,1291,0
|
|
20240619,183500,314214704,1291,1291,1291,1291,0
|
|
20240619,183400,314214704,1291,1291,1291,1291,0
|
|
20240619,183300,314214704,1291,1291,1291,1291,0
|
|
20240619,183200,314214704,1291,1291,1291,1291,0
|
|
20240619,183100,314214704,1291,1291,1291,1291,0
|
|
20240619,183000,314214704,1291,1291,1291,1291,0
|
|
20240619,182900,314214704,1291,1291,1291,1291,0
|
|
20240619,182800,314214704,1291,1291,1291,1291,7999
|
|
20240619,182700,314214704,1291,1291,1291,1291,0
|
|
20240619,182600,314214704,1291,1291,1291,1291,0
|
|
20240619,182500,314214704,1291,1291,1291,1291,0
|
|
20240619,182400,314214704,1291,1291,1291,1291,0
|
|
20240619,182300,314214704,1291,1291,1291,1291,0
|
|
20240619,182200,314214704,1291,1291,1291,1291,0
|
|
20240619,182100,314214704,1291,1291,1291,1291,0
|
|
20240619,182000,314214704,1291,1291,1291,1291,0
|
|
20240619,181900,314214704,1291,1291,1291,1291,0
|
|
20240619,181800,314214704,1291,1291,1291,1291,0
|
|
20240619,181700,314214704,1291,1291,1291,1291,0
|
|
20240619,181600,314214704,1291,1291,1291,1291,0
|
|
20240619,181500,314214704,1291,1291,1291,1291,0
|
|
20240619,181400,314214704,1291,1291,1291,1291,0
|
|
20240619,181300,314214704,1291,1291,1291,1291,0
|
|
20240619,181200,314214704,1291,1291,1291,1291,0
|
|
20240619,181100,314214704,1291,1291,1291,1291,0
|
|
20240619,181000,314214704,1291,1291,1291,1291,0
|
|
20240619,180900,314214704,1291,1291,1291,1291,0
|
|
20240619,180800,314214704,1291,1291,1291,1291,0
|
|
20240619,180700,314214704,1291,1291,1291,1291,0
|
|
20240619,180600,314214704,1291,1291,1291,1291,0
|
|
20240619,180500,314214704,1291,1291,1291,1291,0
|
|
20240619,180400,314214704,1291,1291,1291,1291,0
|
|
20240619,180300,314214704,1291,1291,1291,1291,0
|
|
20240619,180200,314214704,1291,1291,1291,1291,0
|
|
20240619,180100,314214704,1291,1291,1291,1291,0
|
|
20240619,180000,314214704,1291,1291,1291,1291,0
|
|
20240619,175900,314214704,1291,1291,1291,1291,0
|
|
20240619,175800,314214704,1291,1291,1291,1291,7999
|
|
20240619,175700,314214704,1291,1291,1291,1291,0
|
|
20240619,175600,314214704,1291,1291,1291,1291,0
|
|
20240619,175500,314214704,1291,1291,1291,1291,0
|
|
20240619,175400,314214704,1291,1291,1291,1291,0
|
|
20240619,175300,314214704,1291,1291,1291,1291,0
|
|
20240619,175200,314214704,1291,1291,1291,1291,0
|
|
20240619,175100,314214704,1291,1291,1291,1291,0
|
|
20240619,175000,314214704,1291,1291,1291,1291,0
|
|
20240619,174900,314214704,1291,1291,1291,1291,0
|
|
20240619,174800,314214704,1291,1291,1291,1291,0
|
|
20240619,174700,314214704,1291,1291,1291,1291,0
|
|
20240619,174600,314214704,1291,1291,1291,1291,0
|
|
20240619,174500,314214704,1291,1291,1291,1291,0
|
|
20240619,174400,314214704,1291,1291,1291,1291,0
|
|
20240619,174300,314214704,1291,1291,1291,1291,0
|
|
20240619,174200,314214704,1291,1291,1291,1291,0
|
|
20240619,174100,314214704,1291,1291,1291,1291,0
|
|
20240619,174000,314214704,1291,1291,1291,1291,0
|
|
20240619,173900,314214704,1291,1291,1291,1291,0
|
|
20240619,173800,314214704,1291,1291,1291,1291,0
|
|
20240619,173700,314214704,1291,1291,1291,1291,0
|
|
20240619,173600,314214704,1291,1291,1291,1291,0
|
|
20240619,173500,314214704,1291,1291,1291,1291,0
|
|
20240619,173400,314214704,1291,1291,1291,1291,0
|
|
20240619,173300,314214704,1291,1291,1291,1291,0
|
|
20240619,173200,314214704,1291,1291,1291,1291,0
|
|
20240619,173100,314214704,1291,1291,1291,1291,0
|
|
20240619,173000,314214704,1291,1291,1291,1291,0
|
|
20240619,172900,314214704,1291,1291,1291,1291,0
|
|
20240619,172800,314214704,1291,1291,1291,1291,7999
|
|
20240619,172700,314214704,1291,1291,1291,1291,0
|
|
20240619,172600,314214704,1291,1291,1291,1291,0
|
|
20240619,172500,314214704,1291,1291,1291,1291,0
|
|
20240619,172400,314214704,1291,1291,1291,1291,0
|
|
20240619,172300,314214704,1291,1291,1291,1291,0
|
|
20240619,172200,314214704,1291,1291,1291,1291,0
|
|
20240619,172100,314214704,1291,1291,1291,1291,0
|
|
20240619,172000,314214704,1291,1291,1291,1291,0
|
|
20240619,171900,314214704,1291,1291,1291,1291,0
|
|
20240619,171800,314214704,1291,1291,1291,1291,0
|
|
20240619,171700,314214704,1291,1291,1291,1291,0
|
|
20240619,171600,314214704,1291,1291,1291,1291,0
|
|
20240619,171500,314214704,1291,1291,1291,1291,0
|
|
20240619,171400,314214704,1291,1291,1291,1291,0
|
|
20240619,171300,314214704,1291,1291,1291,1291,0
|
|
20240619,171200,314214704,1291,1291,1291,1291,0
|
|
20240619,171100,314214704,1291,1291,1291,1291,0
|
|
20240619,171000,314214704,1291,1291,1291,1291,0
|
|
20240619,170900,314214704,1291,1291,1291,1291,0
|
|
20240619,170800,314214704,1291,1291,1291,1291,0
|
|
20240619,170700,314214704,1291,1291,1291,1291,0
|
|
20240619,170600,314214704,1291,1291,1291,1291,0
|
|
20240619,170500,314214704,1291,1291,1291,1291,0
|
|
20240619,170400,314214704,1291,1291,1291,1291,0
|
|
20240619,170300,314214704,1291,1291,1291,1291,0
|
|
20240619,170200,314214704,1291,1291,1291,1291,0
|
|
20240619,170100,314214704,1291,1291,1291,1291,0
|
|
20240619,170000,314214704,1291,1291,1291,1291,0
|
|
20240619,165900,314214704,1291,1291,1291,1291,0
|
|
20240619,165800,314214704,1291,1291,1291,1291,7999
|
|
20240619,165700,314214704,1291,1291,1291,1291,0
|
|
20240619,165600,314214704,1291,1291,1291,1291,0
|
|
20240619,165500,314214704,1291,1291,1291,1291,0
|
|
20240619,165400,314214704,1291,1291,1291,1291,0
|
|
20240619,165300,314214704,1291,1291,1291,1291,0
|
|
20240619,165200,314214704,1291,1291,1291,1291,0
|
|
20240619,165100,314214704,1291,1291,1291,1291,0
|
|
20240619,165000,314214704,1291,1291,1291,1291,0
|
|
20240619,164900,314214704,1291,1291,1291,1291,0
|
|
20240619,164800,314214704,1291,1291,1291,1291,0
|
|
20240619,164700,314214704,1291,1291,1291,1291,0
|
|
20240619,164600,314214704,1291,1291,1291,1291,0
|
|
20240619,164500,314214704,1291,1291,1291,1291,0
|
|
20240619,164400,314214704,1291,1291,1291,1291,0
|
|
20240619,164300,314214704,1291,1291,1291,1291,0
|
|
20240619,164200,314214704,1291,1291,1291,1291,0
|
|
20240619,164100,314214704,1291,1291,1291,1291,0
|
|
20240619,164000,314214704,1291,1291,1291,1291,0
|
|
20240619,163900,314214704,1291,1291,1291,1291,0
|
|
20240619,163800,314214704,1291,1291,1291,1291,0
|
|
20240619,163700,314214704,1291,1291,1291,1291,0
|
|
20240619,163600,314214704,1291,1291,1291,1291,0
|
|
20240619,163500,314214704,1291,1291,1291,1291,0
|
|
20240619,163400,314214704,1291,1291,1291,1291,0
|
|
20240619,163300,314214704,1291,1291,1291,1291,0
|
|
20240619,163200,314214704,1291,1291,1291,1291,0
|
|
20240619,163100,314214704,1291,1291,1291,1291,0
|
|
20240619,163000,314214704,1291,1291,1291,1291,0
|
|
20240619,162900,314214704,1291,1291,1291,1291,0
|
|
20240619,162800,314214704,1291,1291,1291,1291,7999
|
|
20240619,162700,314214704,1291,1291,1291,1291,0
|
|
20240619,162600,314214704,1291,1291,1291,1291,0
|
|
20240619,162500,314214704,1291,1291,1291,1291,0
|
|
20240619,162400,314214704,1291,1291,1291,1291,0
|
|
20240619,162300,314214704,1291,1291,1291,1291,0
|
|
20240619,162200,314214704,1291,1291,1291,1291,0
|
|
20240619,162100,314214704,1291,1291,1291,1291,0
|
|
20240619,162000,314214704,1291,1291,1291,1291,0
|
|
20240619,161900,314214704,1291,1291,1291,1291,0
|
|
20240619,161800,314214704,1291,1291,1291,1291,0
|
|
20240619,161700,314214704,1291,1291,1291,1291,0
|
|
20240619,161600,314214704,1291,1291,1291,1291,0
|
|
20240619,161500,314214704,1291,1291,1291,1291,0
|
|
20240619,161400,314214704,1291,1291,1291,1291,0
|
|
20240619,161300,314214704,1291,1291,1291,1291,0
|
|
20240619,161200,314214704,1291,1291,1291,1291,0
|
|
20240619,161100,314214704,1291,1291,1291,1291,0
|
|
20240619,161000,314214704,1291,1291,1291,1291,0
|
|
20240619,160900,314214704,1291,1291,1291,1291,0
|
|
20240619,160800,314214704,1291,1291,1291,1291,0
|
|
20240619,160700,314214704,1291,1291,1291,1291,0
|
|
20240619,160600,314214704,1291,1291,1291,1291,0
|
|
20240619,160500,314214704,1291,1291,1291,1291,0
|
|
20240619,160400,314214704,1291,1291,1291,1291,0
|
|
20240619,160300,314214704,1291,1291,1291,1291,0
|
|
20240619,160200,314214704,1291,1291,1291,1291,0
|
|
20240619,160100,314214704,1291,1291,1291,1291,0
|
|
20240619,160000,314214704,1291,1291,1291,1291,0
|
|
20240619,155900,314214704,1291,1291,1291,1291,0
|
|
20240619,155800,314214704,1291,1291,1291,1291,7999
|
|
20240619,155700,314214704,1291,1291,1291,1291,0
|
|
20240619,155600,314214704,1291,1291,1291,1291,0
|
|
20240619,155500,314214704,1291,1291,1291,1291,0
|
|
20240619,155400,314214704,1291,1291,1291,1291,0
|
|
20240619,155300,314214704,1291,1291,1291,1291,0
|
|
20240619,155200,314214704,1291,1291,1291,1291,0
|
|
20240619,155100,314214704,1291,1291,1291,1291,0
|
|
20240619,155000,314214704,1291,1291,1291,1291,0
|
|
20240619,154900,314214704,1291,1291,1291,1291,0
|
|
20240619,154800,314214704,1291,1291,1291,1291,0
|
|
20240619,154700,314214704,1291,1291,1291,1291,0
|
|
20240619,154600,314214704,1291,1291,1291,1291,0
|
|
20240619,154500,314214704,1291,1291,1291,1291,0
|
|
20240619,154400,314214704,1291,1291,1291,1291,0
|
|
20240619,154300,314214704,1291,1291,1291,1291,0
|
|
20240619,154200,314214704,1291,1291,1291,1291,0
|
|
20240619,154100,314214704,1291,1291,1291,1291,0
|
|
20240619,154000,314214704,1291,1291,1291,1291,0
|
|
20240619,153900,314214704,1291,1291,1291,1291,0
|
|
20240619,153800,314214704,1291,1291,1291,1291,0
|
|
20240619,153700,314214704,1291,1291,1291,1291,0
|
|
20240619,153600,314214704,1291,1291,1291,1291,0
|
|
20240619,153500,314214704,1291,1291,1291,1291,0
|
|
20240619,153400,314214704,1291,1291,1291,1291,0
|
|
20240619,153300,314214704,1291,1291,1291,1291,0
|
|
20240619,153200,314214704,1291,1291,1291,1291,0
|
|
20240619,153100,314214704,1291,1291,1291,1291,0
|
|
20240619,153000,314214704,1291,1291,1291,1291,7999
|
|
20240619,152900,303887995,1299,1299,1299,1299,0
|
|
20240619,152800,303887995,1299,1299,1299,1299,0
|
|
20240619,152700,303887995,1299,1299,1299,1299,0
|
|
20240619,152600,303887995,1299,1299,1299,1299,0
|
|
20240619,152500,303887995,1299,1299,1299,1299,0
|
|
20240619,152400,303887995,1299,1299,1299,1299,0
|
|
20240619,152300,303887995,1299,1299,1299,1299,0
|
|
20240619,152200,303887995,1299,1299,1299,1299,0
|
|
20240619,152100,303887995,1299,1299,1299,1299,0
|
|
20240619,152000,303887995,1299,1299,1299,1299,0
|
|
20240619,151900,303887995,1299,1299,1299,1299,1
|
|
20240619,151800,303886696,1300,1300,1300,1300,9
|
|
20240619,151700,303874996,1300,1298,1300,1293,156
|
|
20240619,151600,303673171,1298,1301,1301,1296,39
|
|
20240619,151500,303622445,1294,1301,1301,1293,2490
|
|
20240619,151400,300401733,1294,1299,1301,1293,1501
|
|
20240619,151300,298459911,1302,1301,1302,1300,202
|
|
20240619,151200,298197109,1302,1302,1302,1301,352
|
|
20240619,151100,297738806,1293,1302,1302,1293,1004
|
|
20240619,151000,296438310,1297,1300,1300,1297,1500
|
|
20240619,150900,294491291,1299,1302,1302,1299,125
|
|
20240619,150800,294328853,1302,1302,1302,1302,3
|
|
20240619,150700,294324947,1303,1303,1303,1303,0
|
|
20240619,150600,294324947,1303,1303,1303,1303,0
|
|
20240619,150500,294324947,1303,1303,1303,1303,0
|
|
20240619,150400,294324947,1303,1300,1303,1300,2314
|
|
20240619,150300,291316363,1299,1299,1299,1299,10
|
|
20240619,150200,291303373,1299,1299,1299,1299,0
|
|
20240619,150100,291303373,1299,1299,1299,1298,614
|
|
20240619,150000,290505788,1299,1299,1299,1299,200
|
|
20240619,145900,290245988,1299,1299,1299,1299,0
|
|
20240619,145800,290245988,1299,1299,1299,1299,0
|
|
20240619,145700,290245988,1299,1299,1299,1299,1
|
|
20240619,145600,290244689,1299,1299,1299,1299,0
|
|
20240619,145500,290244689,1299,1299,1299,1299,0
|
|
20240619,145400,290244689,1299,1299,1299,1299,100
|
|
20240619,145300,290114789,1299,1299,1299,1299,0
|
|
20240619,145200,290114789,1299,1299,1299,1299,0
|
|
20240619,145100,290114789,1299,1299,1299,1299,0
|
|
20240619,145000,290114789,1299,1297,1299,1294,95
|
|
20240619,144900,289991838,1298,1298,1298,1298,1
|
|
20240619,144800,289990540,1299,1299,1299,1299,0
|
|
20240619,144700,289990540,1299,1299,1299,1299,0
|
|
20240619,144600,289990540,1299,1298,1299,1298,2
|
|
20240619,144500,289987943,1299,1299,1299,1299,0
|
|
20240619,144400,289987943,1299,1299,1299,1299,0
|
|
20240619,144300,289987943,1299,1299,1299,1299,1000
|
|
20240619,144200,288688943,1299,1299,1299,1299,0
|
|
20240619,144100,288688943,1299,1295,1299,1294,218
|
|
20240619,144000,288406786,1298,1298,1298,1298,0
|
|
20240619,143900,288406786,1298,1298,1298,1298,0
|
|
20240619,143800,288406786,1298,1298,1298,1298,39
|
|
20240619,143700,288356164,1298,1298,1298,1298,0
|
|
20240619,143600,288356164,1298,1298,1298,1298,0
|
|
20240619,143500,288356164,1298,1298,1298,1298,0
|
|
20240619,143400,288356164,1298,1298,1298,1298,3
|
|
20240619,143300,288352270,1295,1295,1295,1295,21
|
|
20240619,143200,288325075,1295,1294,1295,1294,6
|
|
20240619,143100,288317308,1295,1298,1298,1295,33
|
|
20240619,143000,288274540,1298,1298,1298,1298,50
|
|
20240619,142900,288209640,1300,1294,1300,1294,701
|
|
20240619,142800,287302540,1294,1300,1300,1294,2
|
|
20240619,142700,287299946,1293,1299,1299,1293,37
|
|
20240619,142600,287252024,1300,1300,1300,1300,1
|
|
20240619,142500,287250724,1300,1300,1300,1300,0
|
|
20240619,142400,287250724,1300,1300,1300,1300,0
|
|
20240619,142300,287250724,1300,1298,1300,1298,1400
|
|
20240619,142200,285432158,1292,1297,1297,1292,1700
|
|
20240619,142100,283233433,1297,1297,1297,1297,20
|
|
20240619,142000,283207493,1297,1297,1297,1297,0
|
|
20240619,141900,283207493,1297,1297,1297,1297,251
|
|
20240619,141800,282881946,1297,1297,1297,1297,0
|
|
20240619,141700,282881946,1297,1297,1297,1297,10
|
|
20240619,141600,282868976,1297,1297,1297,1297,0
|
|
20240619,141500,282868976,1297,1297,1297,1297,2
|
|
20240619,141400,282866382,1297,1297,1297,1297,11
|
|
20240619,141300,282852115,1298,1298,1298,1298,0
|
|
20240619,141200,282852115,1298,1298,1298,1298,0
|
|
20240619,141100,282852115,1298,1298,1298,1298,0
|
|
20240619,141000,282852115,1298,1298,1298,1298,0
|
|
20240619,140900,282852115,1298,1298,1298,1298,0
|
|
20240619,140800,282852115,1298,1298,1298,1298,73
|
|
20240619,140700,282757361,1298,1298,1298,1298,5
|
|
20240619,140600,282750871,1298,1294,1298,1294,1000
|
|
20240619,140500,281456228,1294,1293,1294,1293,457
|
|
20240619,140400,280865326,1293,1294,1294,1293,1300
|
|
20240619,140300,279184052,1295,1295,1295,1295,999
|
|
20240619,140200,277890347,1295,1295,1295,1295,0
|
|
20240619,140100,277890347,1295,1295,1295,1295,10
|
|
20240619,140000,277877397,1295,1294,1295,1294,212
|
|
20240619,135900,277603053,1295,1296,1296,1295,10162
|
|
20240619,135800,264438757,1298,1297,1298,1296,1101
|
|
20240619,135700,263011799,1298,1298,1298,1298,0
|
|
20240619,135600,263011799,1298,1299,1299,1298,2
|
|
20240619,135500,263009202,1298,1298,1298,1298,784
|
|
20240619,135400,261991570,1299,1299,1299,1299,1
|
|
20240619,135300,261990271,1298,1298,1298,1298,231
|
|
20240619,135200,261690433,1298,1299,1299,1298,32
|
|
20240619,135100,261648867,1299,1299,1299,1299,0
|
|
20240619,135000,261648867,1299,1299,1299,1299,1
|
|
20240619,134900,261647568,1299,1299,1299,1299,77
|
|
20240619,134800,261547545,1299,1299,1299,1299,0
|
|
20240619,134700,261547545,1299,1299,1299,1299,1
|
|
20240619,134600,261546246,1298,1298,1298,1298,0
|
|
20240619,134500,261546246,1298,1298,1298,1298,0
|
|
20240619,134400,261546246,1298,1298,1298,1298,0
|
|
20240619,134300,261546246,1298,1298,1298,1298,91
|
|
20240619,134200,261428128,1299,1299,1299,1299,1
|
|
20240619,134100,261426829,1299,1299,1299,1299,0
|
|
20240619,134000,261426829,1299,1299,1299,1299,16
|
|
20240619,133900,261406045,1299,1299,1299,1299,0
|
|
20240619,133800,261406045,1299,1299,1299,1299,2
|
|
20240619,133700,261403447,1299,1300,1300,1299,57
|
|
20240619,133600,261329402,1299,1299,1299,1299,44
|
|
20240619,133500,261272246,1299,1299,1299,1299,76
|
|
20240619,133400,261173522,1299,1299,1299,1299,0
|
|
20240619,133300,261173522,1299,1299,1299,1299,80
|
|
20240619,133200,261069602,1299,1299,1299,1299,226
|
|
20240619,133100,260776028,1300,1300,1300,1300,0
|
|
20240619,133000,260776028,1300,1300,1300,1300,0
|
|
20240619,132900,260776028,1300,1299,1300,1299,454
|
|
20240619,132800,260186012,1298,1298,1298,1298,3
|
|
20240619,132700,260182118,1299,1299,1299,1299,0
|
|
20240619,132600,260182118,1299,1299,1299,1299,40
|
|
20240619,132500,260130158,1299,1299,1299,1299,55
|
|
20240619,132400,260058713,1299,1299,1299,1299,0
|
|
20240619,132300,260058713,1299,1299,1299,1299,0
|
|
20240619,132200,260058713,1299,1299,1299,1299,0
|
|
20240619,132100,260058713,1299,1299,1299,1299,0
|
|
20240619,132000,260058713,1299,1299,1299,1299,0
|
|
20240619,131900,260058713,1299,1299,1299,1299,0
|
|
20240619,131800,260058713,1299,1299,1299,1299,0
|
|
20240619,131700,260058713,1299,1299,1299,1299,0
|
|
20240619,131600,260058713,1299,1299,1299,1299,41
|
|
20240619,131500,260005454,1300,1299,1300,1299,990
|
|
20240619,131400,258718848,1298,1298,1298,1298,3
|
|
20240619,131300,258714954,1298,1298,1298,1298,0
|
|
20240619,131200,258714954,1298,1298,1298,1298,7
|
|
20240619,131100,258705868,1299,1299,1299,1299,1
|
|
20240619,131000,258704569,1299,1299,1299,1299,1
|
|
20240619,130900,258703270,1298,1298,1298,1298,0
|
|
20240619,130800,258703270,1298,1298,1298,1298,0
|
|
20240619,130700,258703270,1298,1298,1298,1298,0
|
|
20240619,130600,258703270,1298,1298,1298,1298,0
|
|
20240619,130500,258703270,1298,1298,1298,1298,16
|
|
20240619,130400,258682502,1298,1298,1298,1298,1
|
|
20240619,130300,258681204,1298,1298,1298,1298,0
|
|
20240619,130200,258681204,1298,1298,1298,1298,0
|
|
20240619,130100,258681204,1298,1298,1298,1298,1
|
|
20240619,130000,258679906,1299,1299,1299,1299,0
|
|
20240619,125900,258679906,1299,1299,1299,1299,0
|
|
20240619,125800,258679906,1299,1299,1299,1299,118
|
|
20240619,125700,258526624,1299,1299,1299,1299,100
|
|
20240619,125600,258396724,1299,1299,1299,1299,12
|
|
20240619,125500,258381136,1299,1299,1299,1299,0
|
|
20240619,125400,258381136,1299,1299,1300,1299,676
|
|
20240619,125300,257503011,1300,1300,1300,1300,0
|
|
20240619,125200,257503011,1300,1300,1300,1300,0
|
|
20240619,125100,257503011,1300,1300,1300,1300,905
|
|
20240619,125000,256326511,1300,1300,1300,1300,1
|
|
20240619,124900,256325211,1299,1299,1299,1299,326
|
|
20240619,124800,255901737,1299,1299,1299,1299,0
|
|
20240619,124700,255901737,1299,1299,1299,1299,154
|
|
20240619,124600,255701691,1299,1299,1299,1299,0
|
|
20240619,124500,255701691,1299,1299,1299,1299,48
|
|
20240619,124400,255639339,1299,1299,1299,1299,33
|
|
20240619,124300,255596472,1299,1299,1299,1299,571
|
|
20240619,124200,254854743,1299,1299,1299,1299,40
|
|
20240619,124100,254802783,1299,1299,1299,1299,12
|
|
20240619,124000,254787195,1299,1299,1299,1299,33
|
|
20240619,123900,254744328,1298,1298,1298,1298,33
|
|
20240619,123800,254701494,1297,1297,1297,1297,31
|
|
20240619,123700,254661287,1297,1297,1297,1297,0
|
|
20240619,123600,254661287,1297,1297,1297,1297,2
|
|
20240619,123500,254658693,1297,1297,1297,1297,3
|
|
20240619,123400,254654802,1297,1297,1297,1297,5
|
|
20240619,123300,254648317,1297,1297,1297,1297,1
|
|
20240619,123200,254647020,1296,1296,1296,1296,109
|
|
20240619,123100,254505756,1296,1296,1296,1296,3
|
|
20240619,123000,254501868,1296,1296,1296,1296,0
|
|
20240619,122900,254501868,1296,1295,1296,1295,1020
|
|
20240619,122800,253180967,1296,1296,1296,1296,0
|
|
20240619,122700,253180967,1296,1296,1296,1296,110
|
|
20240619,122600,253038407,1297,1297,1297,1297,4
|
|
20240619,122500,253033219,1297,1297,1297,1297,4
|
|
20240619,122400,253028031,1298,1299,1299,1298,13
|
|
20240619,122300,253011155,1299,1299,1299,1299,0
|
|
20240619,122200,253011155,1299,1299,1299,1299,0
|
|
20240619,122100,253011155,1299,1299,1299,1299,0
|
|
20240619,122000,253011155,1299,1299,1299,1299,0
|
|
20240619,121900,253011155,1299,1299,1299,1299,0
|
|
20240619,121800,253011155,1299,1299,1299,1299,0
|
|
20240619,121700,253011155,1299,1299,1299,1299,2
|
|
20240619,121600,253008557,1299,1299,1299,1299,35
|
|
20240619,121500,252963092,1299,1299,1299,1299,0
|
|
20240619,121400,252963092,1299,1299,1299,1299,2
|
|
20240619,121300,252960494,1299,1299,1299,1299,17
|
|
20240619,121200,252938411,1299,1299,1299,1299,120
|
|
20240619,121100,252782531,1299,1299,1299,1299,101
|
|
20240619,121000,252651332,1299,1299,1299,1299,0
|
|
20240619,120900,252651332,1299,1299,1299,1299,5
|
|
20240619,120800,252644837,1299,1298,1299,1292,2003
|
|
20240619,120700,250053201,1299,1299,1299,1299,5
|
|
20240619,120600,250046706,1299,1299,1299,1299,5
|
|
20240619,120500,250040211,1299,1299,1299,1299,1
|
|
20240619,120400,250038912,1295,1295,1295,1295,0
|
|
20240619,120300,250038912,1295,1295,1295,1295,0
|
|
20240619,120200,250038912,1295,1295,1295,1295,0
|
|
20240619,120100,250038912,1295,1295,1295,1295,0
|
|
20240619,120000,250038912,1295,1299,1299,1295,23
|
|
20240619,115900,250009046,1299,1299,1299,1299,50
|
|
20240619,115800,249944096,1300,1300,1300,1300,0
|
|
20240619,115700,249944096,1300,1300,1300,1300,0
|
|
20240619,115600,249944096,1300,1300,1300,1300,0
|
|
20240619,115500,249944096,1300,1300,1300,1300,50
|
|
20240619,115400,249879096,1300,1300,1300,1300,130
|
|
20240619,115300,249710096,1300,1300,1300,1300,5
|
|
20240619,115200,249703596,1299,1299,1299,1299,0
|
|
20240619,115100,249703596,1299,1299,1299,1299,770
|
|
20240619,115000,248703366,1300,1300,1300,1300,2000
|
|
20240619,114900,246103366,1300,1300,1300,1300,51
|
|
20240619,114800,246037066,1291,1291,1291,1291,0
|
|
20240619,114700,246037066,1291,1291,1291,1291,0
|
|
20240619,114600,246037066,1291,1296,1296,1290,12571
|
|
20240619,114500,229775526,1305,1305,1305,1305,0
|
|
20240619,114400,229775526,1305,1305,1305,1305,154
|
|
20240619,114300,229574556,1296,1300,1300,1296,10000
|
|
20240619,114200,216602664,1305,1305,1305,1305,0
|
|
20240619,114100,216602664,1305,1305,1305,1305,50
|
|
20240619,114000,216537414,1305,1305,1305,1305,208
|
|
20240619,113900,216265974,1305,1305,1305,1305,1
|
|
20240619,113800,216264669,1299,1299,1299,1299,0
|
|
20240619,113700,216264669,1299,1299,1299,1299,0
|
|
20240619,113600,216264669,1299,1300,1300,1299,959
|
|
20240619,113500,215018918,1305,1305,1305,1305,0
|
|
20240619,113400,215018918,1305,1305,1305,1305,0
|
|
20240619,113300,215018918,1305,1305,1305,1305,0
|
|
20240619,113200,215018918,1305,1299,1305,1299,954
|
|
20240619,113100,213779666,1305,1302,1305,1300,501
|
|
20240619,113000,213127894,1305,1305,1305,1305,0
|
|
20240619,112900,213127894,1305,1305,1305,1305,7
|
|
20240619,112800,213118759,1305,1305,1305,1305,0
|
|
20240619,112700,213118759,1305,1305,1305,1305,0
|
|
20240619,112600,213118759,1305,1305,1305,1305,1
|
|
20240619,112500,213117454,1305,1305,1305,1305,0
|
|
20240619,112400,213117454,1305,1305,1305,1305,20
|
|
20240619,112300,213091354,1305,1305,1305,1305,0
|
|
20240619,112200,213091354,1305,1305,1305,1305,0
|
|
20240619,112100,213091354,1305,1305,1305,1305,0
|
|
20240619,112000,213091354,1305,1305,1305,1305,0
|
|
20240619,111900,213091354,1305,1305,1305,1305,0
|
|
20240619,111800,213091354,1305,1305,1305,1305,0
|
|
20240619,111700,213091354,1305,1305,1305,1305,0
|
|
20240619,111600,213091354,1305,1305,1305,1305,12
|
|
20240619,111500,213075694,1300,1304,1304,1300,981
|
|
20240619,111400,211800390,1304,1304,1304,1304,10
|
|
20240619,111300,211787350,1305,1305,1305,1305,0
|
|
20240619,111200,211787350,1305,1305,1305,1305,110
|
|
20240619,111100,211643800,1305,1305,1305,1305,50
|
|
20240619,111000,211578550,1305,1305,1305,1305,0
|
|
20240619,110900,211578550,1305,1305,1305,1305,50
|
|
20240619,110800,211513300,1305,1300,1305,1300,1001
|
|
20240619,110700,210211995,1305,1300,1305,1300,121
|
|
20240619,110600,210054690,1305,1300,1305,1300,4648
|
|
20240619,110500,204011790,1300,1300,1300,1300,300
|
|
20240619,110400,203621790,1300,1300,1300,1300,0
|
|
20240619,110300,203621790,1300,1300,1300,1300,700
|
|
20240619,110200,202711790,1300,1300,1300,1299,11255
|
|
20240619,110100,188080544,1299,1300,1300,1299,1112
|
|
20240619,110000,186636044,1300,1300,1300,1300,1008
|
|
20240619,105900,185325644,1300,1300,1300,1300,0
|
|
20240619,105800,185325644,1300,1299,1300,1299,29779
|
|
20240619,105700,146642721,1298,1298,1298,1298,40
|
|
20240619,105600,146590801,1298,1300,1300,1298,297
|
|
20240619,105500,146205199,1300,1300,1300,1300,0
|
|
20240619,105400,146205199,1300,1300,1300,1300,1000
|
|
20240619,105300,144905199,1300,1299,1300,1299,147
|
|
20240619,105200,144714236,1300,1300,1300,1300,500
|
|
20240619,105100,144064236,1300,1300,1300,1300,500
|
|
20240619,105000,143414236,1300,1299,1300,1299,80
|
|
20240619,104900,143310296,1299,1299,1299,1299,176
|
|
20240619,104800,143081672,1299,1300,1300,1299,485
|
|
20240619,104700,142451647,1300,1300,1300,1300,500
|
|
20240619,104600,141801647,1300,1300,1300,1300,0
|
|
20240619,104500,141801647,1300,1300,1300,1300,4
|
|
20240619,104400,141796447,1300,1301,1301,1300,1319
|
|
20240619,104300,140081700,1301,1301,1301,1301,130
|
|
20240619,104200,139912570,1300,1301,1301,1300,314
|
|
20240619,104100,139504216,1301,1301,1301,1301,115
|
|
20240619,104000,139354601,1301,1301,1301,1300,4922
|
|
20240619,103900,132955898,1301,1303,1303,1301,2468
|
|
20240619,103800,129744060,1305,1305,1305,1305,20
|
|
20240619,103700,129717960,1305,1305,1305,1305,100
|
|
20240619,103600,129587460,1305,1305,1305,1305,107
|
|
20240619,103500,129447825,1305,1305,1305,1305,76
|
|
20240619,103400,129348645,1301,1301,1301,1301,0
|
|
20240619,103300,129348645,1301,1301,1301,1301,0
|
|
20240619,103200,129348645,1301,1302,1302,1301,3760
|
|
20240619,103100,124455322,1302,1304,1304,1302,4815
|
|
20240619,103000,118181456,1306,1306,1306,1306,42
|
|
20240619,102900,118126604,1305,1305,1305,1305,264
|
|
20240619,102800,117782084,1303,1305,1305,1303,2652
|
|
20240619,102700,114324444,1304,1304,1304,1304,79
|
|
20240619,102600,114221428,1303,1304,1304,1303,174
|
|
20240619,102500,113994604,1304,1304,1304,1304,325
|
|
20240619,102400,113570804,1303,1303,1303,1303,0
|
|
20240619,102300,113570804,1303,1303,1303,1303,0
|
|
20240619,102200,113570804,1303,1303,1303,1303,0
|
|
20240619,102100,113570804,1303,1303,1303,1303,0
|
|
20240619,102000,113570804,1303,1308,1308,1303,3
|
|
20240619,101900,113566890,1302,1302,1302,1302,0
|
|
20240619,101800,113566890,1302,1302,1302,1302,200
|
|
20240619,101700,113306490,1300,1300,1300,1300,0
|
|
20240619,101600,113306490,1300,1306,1306,1300,12000
|
|
20240619,101500,97677092,1307,1306,1307,1306,381
|
|
20240619,101400,97179413,1307,1307,1307,1307,1022
|
|
20240619,101300,95843659,1307,1310,1310,1307,7
|
|
20240619,101200,95834504,1311,1311,1311,1311,0
|
|
20240619,101100,95834504,1311,1311,1311,1311,4
|
|
20240619,101000,95829260,1312,1312,1312,1312,0
|
|
20240619,100900,95829260,1312,1312,1312,1312,100
|
|
20240619,100800,95698060,1312,1308,1312,1300,20239
|
|
20240619,100700,69339152,1308,1308,1308,1308,0
|
|
20240619,100600,69339152,1308,1308,1308,1308,0
|
|
20240619,100500,69339152,1308,1308,1308,1308,179
|
|
20240619,100400,69105020,1314,1314,1314,1314,21
|
|
20240619,100300,69077426,1315,1315,1315,1315,5
|
|
20240619,100200,69070851,1306,1312,1312,1305,2430
|
|
20240619,100100,65893322,1315,1315,1315,1315,1
|
|
20240619,100000,65892007,1311,1311,1311,1311,398
|
|
20240619,095900,65370229,1311,1311,1311,1308,1940
|
|
20240619,095800,62831394,1311,1315,1315,1311,16
|
|
20240619,095700,62810362,1315,1315,1315,1315,2
|
|
20240619,095600,62807732,1315,1309,1315,1309,47
|
|
20240619,095500,62746185,1315,1315,1315,1315,2
|
|
20240619,095400,62743555,1309,1310,1310,1309,2696
|
|
20240619,095300,59211888,1315,1316,1316,1311,2320
|
|
20240619,095200,56168785,1316,1316,1316,1316,132
|
|
20240619,095100,55995073,1317,1316,1317,1316,50
|
|
20240619,095000,55929233,1312,1312,1312,1312,10
|
|
20240619,094900,55916113,1312,1312,1313,1312,316
|
|
20240619,094800,55501511,1318,1318,1318,1311,4630
|
|
20240619,094700,49424148,1318,1318,1318,1315,55
|
|
20240619,094600,49351790,1315,1315,1315,1315,333
|
|
20240619,094500,48913895,1318,1318,1318,1318,1
|
|
20240619,094400,48912577,1315,1315,1315,1315,350
|
|
20240619,094300,48452327,1318,1318,1318,1318,1
|
|
20240619,094200,48451009,1315,1315,1315,1315,0
|
|
20240619,094100,48451009,1315,1318,1318,1315,5100
|
|
20240619,094000,41738174,1324,1324,1324,1324,0
|
|
20240619,093900,41738174,1324,1324,1324,1324,1
|
|
20240619,093800,41736850,1317,1319,1319,1317,100
|
|
20240619,093700,41605134,1317,1319,1319,1317,133
|
|
20240619,093600,41429969,1319,1319,1319,1319,0
|
|
20240619,093500,41429969,1319,1319,1319,1319,0
|
|
20240619,093400,41429969,1319,1320,1320,1318,6814
|
|
20240619,093300,32443404,1325,1325,1325,1325,13
|
|
20240619,093200,32426179,1320,1320,1320,1320,6
|
|
20240619,093100,32418259,1325,1325,1325,1325,2532
|
|
20240619,093000,29063359,1325,1325,1325,1325,0
|
|
20240619,092900,29063359,1325,1331,1331,1325,208
|
|
20240619,092800,28787711,1322,1322,1322,1322,570
|
|
20240619,092700,28034171,1320,1320,1320,1320,2543
|
|
20240619,092600,24677411,1320,1320,1320,1320,394
|
|
20240619,092500,24157331,1320,1320,1320,1320,0
|
|
20240619,092400,24157331,1320,1320,1320,1320,0
|
|
20240619,092300,24157331,1320,1320,1320,1320,0
|
|
20240619,092200,24157331,1320,1320,1320,1320,341
|
|
20240619,092100,23707211,1320,1320,1320,1320,0
|
|
20240619,092000,23707211,1320,1320,1320,1320,0
|
|
20240619,091900,23707211,1320,1320,1320,1317,635
|
|
20240619,091800,22870892,1320,1320,1320,1320,0
|
|
20240619,091700,22870892,1320,1320,1320,1317,36
|
|
20240619,091600,22823474,1317,1317,1317,1317,0
|
|
20240619,091500,22823474,1317,1317,1317,1317,1
|
|
20240619,091400,22822157,1317,1321,1321,1317,100
|
|
20240619,091300,22690257,1320,1320,1320,1320,71
|
|
20240619,091200,22596537,1318,1318,1318,1318,107
|
|
20240619,091100,22455511,1316,1316,1316,1316,418
|
|
20240619,091000,21905423,1316,1316,1316,1316,383
|
|
20240619,090900,21401395,1316,1314,1316,1314,12
|
|
20240619,090800,21385619,1313,1313,1313,1313,50
|
|
20240619,090700,21319969,1313,1313,1313,1309,8376
|
|
20240619,090600,10338588,1313,1316,1316,1313,4844
|
|
20240619,090500,3973152,1316,1318,1318,1316,1342
|
|
20240619,090400,2206976,1318,1318,1318,1318,1
|
|
20240619,090300,2205658,1318,1319,1319,1318,1500
|
|
20240619,090200,227700,1319,1319,1319,1319,0
|
|
20240619,090100,227700,1319,1319,1319,1319,0
|
|
20240619,090000,227700,1319,1316,1319,1316,173
|