601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185800,243681649,1301,1301,1301,1301,10767
|
|
20240620,185700,243681649,1301,1301,1301,1301,0
|
|
20240620,185600,243681649,1301,1301,1301,1301,0
|
|
20240620,185500,243681649,1301,1301,1301,1301,0
|
|
20240620,185400,243681649,1301,1301,1301,1301,0
|
|
20240620,185300,243681649,1301,1301,1301,1301,0
|
|
20240620,185200,243681649,1301,1301,1301,1301,0
|
|
20240620,185100,243681649,1301,1301,1301,1301,0
|
|
20240620,185000,243681649,1301,1301,1301,1301,0
|
|
20240620,184900,243681649,1301,1301,1301,1301,0
|
|
20240620,184800,243681649,1301,1301,1301,1301,0
|
|
20240620,184700,243681649,1301,1301,1301,1301,0
|
|
20240620,184600,243681649,1301,1301,1301,1301,0
|
|
20240620,184500,243681649,1301,1301,1301,1301,0
|
|
20240620,184400,243681649,1301,1301,1301,1301,0
|
|
20240620,184300,243681649,1301,1301,1301,1301,0
|
|
20240620,184200,243681649,1301,1301,1301,1301,0
|
|
20240620,184100,243681649,1301,1301,1301,1301,0
|
|
20240620,184000,243681649,1301,1301,1301,1301,0
|
|
20240620,183900,243681649,1301,1301,1301,1301,0
|
|
20240620,183800,243681649,1301,1301,1301,1301,0
|
|
20240620,183700,243681649,1301,1301,1301,1301,0
|
|
20240620,183600,243681649,1301,1301,1301,1301,0
|
|
20240620,183500,243681649,1301,1301,1301,1301,0
|
|
20240620,183400,243681649,1301,1301,1301,1301,0
|
|
20240620,183300,243681649,1301,1301,1301,1301,0
|
|
20240620,183200,243681649,1301,1301,1301,1301,0
|
|
20240620,183100,243681649,1301,1301,1301,1301,0
|
|
20240620,183000,243681649,1301,1301,1301,1301,0
|
|
20240620,182900,243681649,1301,1301,1301,1301,0
|
|
20240620,182800,243681649,1301,1301,1301,1301,10767
|
|
20240620,182700,243681649,1301,1301,1301,1301,0
|
|
20240620,182600,243681649,1301,1301,1301,1301,0
|
|
20240620,182500,243681649,1301,1301,1301,1301,0
|
|
20240620,182400,243681649,1301,1301,1301,1301,0
|
|
20240620,182300,243681649,1301,1301,1301,1301,0
|
|
20240620,182200,243681649,1301,1301,1301,1301,0
|
|
20240620,182100,243681649,1301,1301,1301,1301,0
|
|
20240620,182000,243681649,1301,1301,1301,1301,0
|
|
20240620,181900,243681649,1301,1301,1301,1301,0
|
|
20240620,181800,243681649,1301,1301,1301,1301,0
|
|
20240620,181700,243681649,1301,1301,1301,1301,0
|
|
20240620,181600,243681649,1301,1301,1301,1301,0
|
|
20240620,181500,243681649,1301,1301,1301,1301,0
|
|
20240620,181400,243681649,1301,1301,1301,1301,0
|
|
20240620,181300,243681649,1301,1301,1301,1301,0
|
|
20240620,181200,243681649,1301,1301,1301,1301,0
|
|
20240620,181100,243681649,1301,1301,1301,1301,0
|
|
20240620,181000,243681649,1301,1301,1301,1301,0
|
|
20240620,180900,243681649,1301,1301,1301,1301,0
|
|
20240620,180800,243681649,1301,1301,1301,1301,0
|
|
20240620,180700,243681649,1301,1301,1301,1301,0
|
|
20240620,180600,243681649,1301,1301,1301,1301,0
|
|
20240620,180500,243681649,1301,1301,1301,1301,0
|
|
20240620,180400,243681649,1301,1301,1301,1301,0
|
|
20240620,180300,243681649,1301,1301,1301,1301,0
|
|
20240620,180200,243681649,1301,1301,1301,1301,0
|
|
20240620,180100,243681649,1301,1301,1301,1301,0
|
|
20240620,180000,243681649,1301,1301,1301,1301,0
|
|
20240620,175900,243681649,1301,1301,1301,1301,0
|
|
20240620,175800,243681649,1301,1301,1301,1301,10767
|
|
20240620,175700,243681649,1301,1301,1301,1301,0
|
|
20240620,175600,243681649,1301,1301,1301,1301,0
|
|
20240620,175500,243681649,1301,1301,1301,1301,0
|
|
20240620,175400,243681649,1301,1301,1301,1301,0
|
|
20240620,175300,243681649,1301,1301,1301,1301,0
|
|
20240620,175200,243681649,1301,1301,1301,1301,0
|
|
20240620,175100,243681649,1301,1301,1301,1301,0
|
|
20240620,175000,243681649,1301,1301,1301,1301,0
|
|
20240620,174900,243681649,1301,1301,1301,1301,0
|
|
20240620,174800,243681649,1301,1301,1301,1301,0
|
|
20240620,174700,243681649,1301,1301,1301,1301,0
|
|
20240620,174600,243681649,1301,1301,1301,1301,0
|
|
20240620,174500,243681649,1301,1301,1301,1301,0
|
|
20240620,174400,243681649,1301,1301,1301,1301,0
|
|
20240620,174300,243681649,1301,1301,1301,1301,0
|
|
20240620,174200,243681649,1301,1301,1301,1301,0
|
|
20240620,174100,243681649,1301,1301,1301,1301,0
|
|
20240620,174000,243681649,1301,1301,1301,1301,0
|
|
20240620,173900,243681649,1301,1301,1301,1301,0
|
|
20240620,173800,243681649,1301,1301,1301,1301,0
|
|
20240620,173700,243681649,1301,1301,1301,1301,0
|
|
20240620,173600,243681649,1301,1301,1301,1301,0
|
|
20240620,173500,243681649,1301,1301,1301,1301,0
|
|
20240620,173400,243681649,1301,1301,1301,1301,0
|
|
20240620,173300,243681649,1301,1301,1301,1301,0
|
|
20240620,173200,243681649,1301,1301,1301,1301,0
|
|
20240620,173100,243681649,1301,1301,1301,1301,0
|
|
20240620,173000,243681649,1301,1301,1301,1301,0
|
|
20240620,172900,243681649,1301,1301,1301,1301,0
|
|
20240620,172800,243681649,1301,1301,1301,1301,10767
|
|
20240620,172700,243681649,1301,1301,1301,1301,0
|
|
20240620,172600,243681649,1301,1301,1301,1301,0
|
|
20240620,172500,243681649,1301,1301,1301,1301,0
|
|
20240620,172400,243681649,1301,1301,1301,1301,0
|
|
20240620,172300,243681649,1301,1301,1301,1301,0
|
|
20240620,172200,243681649,1301,1301,1301,1301,0
|
|
20240620,172100,243681649,1301,1301,1301,1301,0
|
|
20240620,172000,243681649,1301,1301,1301,1301,0
|
|
20240620,171900,243681649,1301,1301,1301,1301,0
|
|
20240620,171800,243681649,1301,1301,1301,1301,0
|
|
20240620,171700,243681649,1301,1301,1301,1301,0
|
|
20240620,171600,243681649,1301,1301,1301,1301,0
|
|
20240620,171500,243681649,1301,1301,1301,1301,0
|
|
20240620,171400,243681649,1301,1301,1301,1301,0
|
|
20240620,171300,243681649,1301,1301,1301,1301,0
|
|
20240620,171200,243681649,1301,1301,1301,1301,0
|
|
20240620,171100,243681649,1301,1301,1301,1301,0
|
|
20240620,171000,243681649,1301,1301,1301,1301,0
|
|
20240620,170900,243681649,1301,1301,1301,1301,0
|
|
20240620,170800,243681649,1301,1301,1301,1301,0
|
|
20240620,170700,243681649,1301,1301,1301,1301,0
|
|
20240620,170600,243681649,1301,1301,1301,1301,0
|
|
20240620,170500,243681649,1301,1301,1301,1301,0
|
|
20240620,170400,243681649,1301,1301,1301,1301,0
|
|
20240620,170300,243681649,1301,1301,1301,1301,0
|
|
20240620,170200,243681649,1301,1301,1301,1301,0
|
|
20240620,170100,243681649,1301,1301,1301,1301,0
|
|
20240620,170000,243681649,1301,1301,1301,1301,0
|
|
20240620,165900,243681649,1301,1301,1301,1301,0
|
|
20240620,165800,243681649,1301,1301,1301,1301,10767
|
|
20240620,165700,243681649,1301,1301,1301,1301,0
|
|
20240620,165600,243681649,1301,1301,1301,1301,0
|
|
20240620,165500,243681649,1301,1301,1301,1301,0
|
|
20240620,165400,243681649,1301,1301,1301,1301,0
|
|
20240620,165300,243681649,1301,1301,1301,1301,0
|
|
20240620,165200,243681649,1301,1301,1301,1301,0
|
|
20240620,165100,243681649,1301,1301,1301,1301,0
|
|
20240620,165000,243681649,1301,1301,1301,1301,0
|
|
20240620,164900,243681649,1301,1301,1301,1301,0
|
|
20240620,164800,243681649,1301,1301,1301,1301,0
|
|
20240620,164700,243681649,1301,1301,1301,1301,0
|
|
20240620,164600,243681649,1301,1301,1301,1301,0
|
|
20240620,164500,243681649,1301,1301,1301,1301,0
|
|
20240620,164400,243681649,1301,1301,1301,1301,0
|
|
20240620,164300,243681649,1301,1301,1301,1301,0
|
|
20240620,164200,243681649,1301,1301,1301,1301,0
|
|
20240620,164100,243681649,1301,1301,1301,1301,0
|
|
20240620,164000,243681649,1301,1301,1301,1301,0
|
|
20240620,163900,243681649,1301,1301,1301,1301,0
|
|
20240620,163800,243681649,1301,1301,1301,1301,0
|
|
20240620,163700,243681649,1301,1301,1301,1301,0
|
|
20240620,163600,243681649,1301,1301,1301,1301,0
|
|
20240620,163500,243681649,1301,1301,1301,1301,0
|
|
20240620,163400,243681649,1301,1301,1301,1301,0
|
|
20240620,163300,243681649,1301,1301,1301,1301,0
|
|
20240620,163200,243681649,1301,1301,1301,1301,0
|
|
20240620,163100,243681649,1301,1301,1301,1301,0
|
|
20240620,163000,243681649,1301,1301,1301,1301,0
|
|
20240620,162900,243681649,1301,1301,1301,1301,0
|
|
20240620,162800,243681649,1301,1301,1301,1301,10767
|
|
20240620,162700,243681649,1301,1301,1301,1301,0
|
|
20240620,162600,243681649,1301,1301,1301,1301,0
|
|
20240620,162500,243681649,1301,1301,1301,1301,0
|
|
20240620,162400,243681649,1301,1301,1301,1301,0
|
|
20240620,162300,243681649,1301,1301,1301,1301,0
|
|
20240620,162200,243681649,1301,1301,1301,1301,0
|
|
20240620,162100,243681649,1301,1301,1301,1301,0
|
|
20240620,162000,243681649,1301,1301,1301,1301,0
|
|
20240620,161900,243681649,1301,1301,1301,1301,0
|
|
20240620,161800,243681649,1301,1301,1301,1301,0
|
|
20240620,161700,243681649,1301,1301,1301,1301,0
|
|
20240620,161600,243681649,1301,1301,1301,1301,0
|
|
20240620,161500,243681649,1301,1301,1301,1301,0
|
|
20240620,161400,243681649,1301,1301,1301,1301,0
|
|
20240620,161300,243681649,1301,1301,1301,1301,0
|
|
20240620,161200,243681649,1301,1301,1301,1301,0
|
|
20240620,161100,243681649,1301,1301,1301,1301,0
|
|
20240620,161000,243681649,1301,1301,1301,1301,0
|
|
20240620,160900,243681649,1301,1301,1301,1301,0
|
|
20240620,160800,243681649,1301,1301,1301,1301,0
|
|
20240620,160700,243681649,1301,1301,1301,1301,0
|
|
20240620,160600,243681649,1301,1301,1301,1301,0
|
|
20240620,160500,243681649,1301,1301,1301,1301,0
|
|
20240620,160400,243681649,1301,1301,1301,1301,0
|
|
20240620,160300,243681649,1301,1301,1301,1301,0
|
|
20240620,160200,243681649,1301,1301,1301,1301,0
|
|
20240620,160100,243681649,1301,1301,1301,1301,0
|
|
20240620,160000,243681649,1301,1301,1301,1301,0
|
|
20240620,155900,243681649,1301,1301,1301,1301,0
|
|
20240620,155800,243681649,1301,1301,1301,1301,10767
|
|
20240620,155700,243681649,1301,1301,1301,1301,0
|
|
20240620,155600,243681649,1301,1301,1301,1301,0
|
|
20240620,155500,243681649,1301,1301,1301,1301,0
|
|
20240620,155400,243681649,1301,1301,1301,1301,0
|
|
20240620,155300,243681649,1301,1301,1301,1301,0
|
|
20240620,155200,243681649,1301,1301,1301,1301,0
|
|
20240620,155100,243681649,1301,1301,1301,1301,0
|
|
20240620,155000,243681649,1301,1301,1301,1301,0
|
|
20240620,154900,243681649,1301,1301,1301,1301,0
|
|
20240620,154800,243681649,1301,1301,1301,1301,0
|
|
20240620,154700,243681649,1301,1301,1301,1301,0
|
|
20240620,154600,243681649,1301,1301,1301,1301,0
|
|
20240620,154500,243681649,1301,1301,1301,1301,0
|
|
20240620,154400,243681649,1301,1301,1301,1301,0
|
|
20240620,154300,243681649,1301,1301,1301,1301,0
|
|
20240620,154200,243681649,1301,1301,1301,1301,0
|
|
20240620,154100,243681649,1301,1301,1301,1301,0
|
|
20240620,154000,243681649,1301,1301,1301,1301,0
|
|
20240620,153900,243681649,1301,1301,1301,1301,0
|
|
20240620,153800,243681649,1301,1301,1301,1301,0
|
|
20240620,153700,243681649,1301,1301,1301,1301,0
|
|
20240620,153600,243681649,1301,1301,1301,1301,0
|
|
20240620,153500,243681649,1301,1301,1301,1301,0
|
|
20240620,153400,243681649,1301,1301,1301,1301,0
|
|
20240620,153300,243681649,1301,1301,1301,1301,0
|
|
20240620,153200,243681649,1301,1301,1301,1301,0
|
|
20240620,153100,243681649,1301,1301,1301,1301,0
|
|
20240620,153000,243681649,1301,1301,1301,1301,10767
|
|
20240620,152900,229673782,1307,1307,1307,1307,0
|
|
20240620,152800,229673782,1307,1307,1307,1307,0
|
|
20240620,152700,229673782,1307,1307,1307,1307,0
|
|
20240620,152600,229673782,1307,1307,1307,1307,0
|
|
20240620,152500,229673782,1307,1307,1307,1307,0
|
|
20240620,152400,229673782,1307,1307,1307,1307,0
|
|
20240620,152300,229673782,1307,1307,1307,1307,0
|
|
20240620,152200,229673782,1307,1307,1307,1307,0
|
|
20240620,152100,229673782,1307,1307,1307,1307,0
|
|
20240620,152000,229673782,1307,1307,1307,1307,0
|
|
20240620,151900,229673782,1307,1302,1307,1302,301
|
|
20240620,151800,229281375,1307,1307,1307,1307,91
|
|
20240620,151700,229162438,1307,1302,1307,1302,13
|
|
20240620,151600,229145462,1302,1303,1303,1301,3435
|
|
20240620,151500,224673933,1306,1306,1306,1306,2031
|
|
20240620,151400,222021447,1306,1306,1306,1306,411
|
|
20240620,151300,221484681,1306,1307,1307,1306,109
|
|
20240620,151200,221342318,1307,1307,1307,1307,170
|
|
20240620,151100,221120128,1308,1308,1308,1308,50
|
|
20240620,151000,221054728,1307,1307,1307,1307,0
|
|
20240620,150900,221054728,1307,1307,1307,1307,0
|
|
20240620,150800,221054728,1307,1308,1308,1307,616
|
|
20240620,150700,220249199,1308,1308,1308,1308,0
|
|
20240620,150600,220249199,1308,1308,1308,1308,300
|
|
20240620,150500,219856799,1308,1308,1308,1308,0
|
|
20240620,150400,219856799,1308,1308,1308,1308,4
|
|
20240620,150300,219851567,1309,1309,1309,1309,0
|
|
20240620,150200,219851567,1309,1309,1309,1309,10
|
|
20240620,150100,219838477,1309,1309,1309,1309,10
|
|
20240620,150000,219825387,1307,1309,1309,1307,113
|
|
20240620,145900,219677676,1307,1309,1309,1307,20
|
|
20240620,145800,219651516,1309,1309,1309,1309,0
|
|
20240620,145700,219651516,1309,1309,1309,1309,0
|
|
20240620,145600,219651516,1309,1309,1309,1309,0
|
|
20240620,145500,219651516,1309,1309,1309,1309,10
|
|
20240620,145400,219638426,1308,1308,1308,1308,0
|
|
20240620,145300,219638426,1308,1308,1308,1308,0
|
|
20240620,145200,219638426,1308,1308,1308,1308,0
|
|
20240620,145100,219638426,1308,1308,1308,1308,0
|
|
20240620,145000,219638426,1308,1308,1308,1308,0
|
|
20240620,144900,219638426,1308,1306,1308,1306,1052
|
|
20240620,144800,218264115,1306,1305,1306,1305,50
|
|
20240620,144700,218198855,1305,1305,1305,1305,50
|
|
20240620,144600,218133605,1303,1303,1303,1303,0
|
|
20240620,144500,218133605,1303,1303,1303,1303,0
|
|
20240620,144400,218133605,1303,1303,1303,1303,495
|
|
20240620,144300,217488620,1304,1304,1304,1304,52
|
|
20240620,144200,217420812,1304,1304,1304,1304,10
|
|
20240620,144100,217407772,1304,1304,1304,1304,5
|
|
20240620,144000,217401252,1304,1304,1304,1304,38
|
|
20240620,143900,217351700,1304,1304,1304,1304,0
|
|
20240620,143800,217351700,1304,1305,1305,1304,635
|
|
20240620,143700,216523655,1305,1305,1305,1305,0
|
|
20240620,143600,216523655,1305,1305,1305,1305,5
|
|
20240620,143500,216517130,1304,1304,1304,1304,0
|
|
20240620,143400,216517130,1304,1304,1304,1304,200
|
|
20240620,143300,216256330,1304,1304,1304,1304,0
|
|
20240620,143200,216256330,1304,1304,1304,1304,0
|
|
20240620,143100,216256330,1304,1304,1304,1304,0
|
|
20240620,143000,216256330,1304,1304,1304,1304,199
|
|
20240620,142900,215996834,1305,1305,1305,1305,1
|
|
20240620,142800,215995529,1305,1305,1305,1305,0
|
|
20240620,142700,215995529,1305,1305,1305,1305,70
|
|
20240620,142600,215904179,1305,1305,1305,1305,5
|
|
20240620,142500,215897654,1304,1304,1304,1304,1175
|
|
20240620,142400,214365454,1305,1305,1305,1305,0
|
|
20240620,142300,214365454,1305,1305,1305,1305,0
|
|
20240620,142200,214365454,1305,1305,1305,1305,0
|
|
20240620,142100,214365454,1305,1305,1305,1305,0
|
|
20240620,142000,214365454,1305,1305,1305,1305,0
|
|
20240620,141900,214365454,1305,1305,1305,1305,0
|
|
20240620,141800,214365454,1305,1305,1305,1305,0
|
|
20240620,141700,214365454,1305,1306,1306,1305,2365
|
|
20240620,141600,211277638,1306,1306,1306,1306,88
|
|
20240620,141500,211162710,1305,1305,1305,1305,6635
|
|
20240620,141400,202504035,1305,1305,1305,1305,391
|
|
20240620,141300,201993780,1305,1305,1305,1305,233
|
|
20240620,141200,201689715,1307,1306,1307,1306,101
|
|
20240620,141100,201557808,1305,1305,1305,1305,0
|
|
20240620,141000,201557808,1305,1305,1305,1305,0
|
|
20240620,140900,201557808,1305,1305,1305,1305,5000
|
|
20240620,140800,195032808,1306,1306,1306,1306,0
|
|
20240620,140700,195032808,1306,1307,1307,1306,3000
|
|
20240620,140600,191113439,1307,1308,1308,1307,3000
|
|
20240620,140500,187190845,1307,1307,1307,1307,0
|
|
20240620,140400,187190845,1307,1310,1310,1307,200
|
|
20240620,140300,186929325,1314,1313,1314,1313,110
|
|
20240620,140200,186784885,1314,1314,1314,1314,0
|
|
20240620,140100,186784885,1314,1314,1314,1314,0
|
|
20240620,140000,186784885,1314,1314,1314,1314,0
|
|
20240620,135900,186784885,1314,1314,1314,1314,0
|
|
20240620,135800,186784885,1314,1314,1314,1314,0
|
|
20240620,135700,186784885,1314,1314,1314,1314,0
|
|
20240620,135600,186784885,1314,1314,1314,1314,0
|
|
20240620,135500,186784885,1314,1314,1314,1314,2
|
|
20240620,135400,186782257,1314,1314,1314,1314,1
|
|
20240620,135300,186780943,1307,1307,1307,1307,0
|
|
20240620,135200,186780943,1307,1307,1307,1307,520
|
|
20240620,135100,186101303,1307,1307,1307,1307,0
|
|
20240620,135000,186101303,1307,1311,1311,1307,1789
|
|
20240620,134900,183760983,1311,1311,1311,1311,0
|
|
20240620,134800,183760983,1311,1311,1311,1311,0
|
|
20240620,134700,183760983,1311,1311,1311,1311,0
|
|
20240620,134600,183760983,1311,1311,1311,1311,0
|
|
20240620,134500,183760983,1311,1311,1311,1311,0
|
|
20240620,134400,183760983,1311,1311,1311,1311,0
|
|
20240620,134300,183760983,1311,1311,1311,1311,0
|
|
20240620,134200,183760983,1311,1311,1311,1311,0
|
|
20240620,134100,183760983,1311,1311,1311,1311,0
|
|
20240620,134000,183760983,1311,1311,1311,1311,0
|
|
20240620,133900,183760983,1311,1311,1311,1311,0
|
|
20240620,133800,183760983,1311,1311,1311,1311,0
|
|
20240620,133700,183760983,1311,1311,1311,1311,0
|
|
20240620,133600,183760983,1311,1311,1311,1311,0
|
|
20240620,133500,183760983,1311,1311,1311,1311,0
|
|
20240620,133400,183760983,1311,1311,1311,1311,0
|
|
20240620,133300,183760983,1311,1309,1311,1309,581
|
|
20240620,133200,182999659,1307,1307,1307,1307,0
|
|
20240620,133100,182999659,1307,1307,1307,1307,100
|
|
20240620,133000,182868959,1307,1307,1307,1307,0
|
|
20240620,132900,182868959,1307,1307,1307,1307,0
|
|
20240620,132800,182868959,1307,1307,1307,1307,0
|
|
20240620,132700,182868959,1307,1307,1307,1307,0
|
|
20240620,132600,182868959,1307,1307,1307,1307,0
|
|
20240620,132500,182868959,1307,1307,1307,1307,0
|
|
20240620,132400,182868959,1307,1307,1307,1307,96
|
|
20240620,132300,182743487,1307,1307,1307,1307,0
|
|
20240620,132200,182743487,1307,1307,1307,1307,0
|
|
20240620,132100,182743487,1307,1307,1307,1307,1
|
|
20240620,132000,182742180,1307,1307,1307,1307,0
|
|
20240620,131900,182742180,1307,1307,1307,1307,0
|
|
20240620,131800,182742180,1307,1307,1307,1307,0
|
|
20240620,131700,182742180,1307,1307,1307,1307,0
|
|
20240620,131600,182742180,1307,1307,1307,1307,0
|
|
20240620,131500,182742180,1307,1307,1307,1307,0
|
|
20240620,131400,182742180,1307,1307,1307,1307,0
|
|
20240620,131300,182742180,1307,1307,1307,1307,0
|
|
20240620,131200,182742180,1307,1307,1307,1307,0
|
|
20240620,131100,182742180,1307,1307,1307,1307,0
|
|
20240620,131000,182742180,1307,1307,1307,1307,0
|
|
20240620,130900,182742180,1307,1307,1307,1307,10
|
|
20240620,130800,182729110,1308,1308,1308,1308,1
|
|
20240620,130700,182727802,1309,1309,1309,1309,0
|
|
20240620,130600,182727802,1309,1309,1309,1309,0
|
|
20240620,130500,182727802,1309,1309,1309,1309,0
|
|
20240620,130400,182727802,1309,1309,1309,1309,0
|
|
20240620,130300,182727802,1309,1309,1309,1309,0
|
|
20240620,130200,182727802,1309,1309,1309,1309,33
|
|
20240620,130100,182684605,1309,1309,1309,1309,0
|
|
20240620,130000,182684605,1309,1309,1309,1309,0
|
|
20240620,125900,182684605,1309,1310,1310,1309,2
|
|
20240620,125800,182681986,1310,1310,1310,1310,0
|
|
20240620,125700,182681986,1310,1310,1310,1310,10
|
|
20240620,125600,182668886,1310,1310,1310,1310,6
|
|
20240620,125500,182661026,1310,1310,1310,1310,0
|
|
20240620,125400,182661026,1310,1310,1310,1310,3
|
|
20240620,125300,182657096,1310,1310,1310,1310,0
|
|
20240620,125200,182657096,1310,1310,1310,1310,0
|
|
20240620,125100,182657096,1310,1310,1310,1310,0
|
|
20240620,125000,182657096,1310,1310,1310,1310,0
|
|
20240620,124900,182657096,1310,1310,1310,1310,10
|
|
20240620,124800,182643996,1310,1310,1310,1310,0
|
|
20240620,124700,182643996,1310,1310,1310,1310,0
|
|
20240620,124600,182643996,1310,1310,1310,1310,0
|
|
20240620,124500,182643996,1310,1310,1310,1310,0
|
|
20240620,124400,182643996,1310,1310,1310,1310,0
|
|
20240620,124300,182643996,1310,1310,1310,1310,0
|
|
20240620,124200,182643996,1310,1310,1310,1310,0
|
|
20240620,124100,182643996,1310,1310,1310,1310,0
|
|
20240620,124000,182643996,1310,1310,1310,1310,65
|
|
20240620,123900,182558846,1310,1310,1310,1310,0
|
|
20240620,123800,182558846,1310,1310,1310,1310,7
|
|
20240620,123700,182549676,1310,1310,1310,1310,0
|
|
20240620,123600,182549676,1310,1310,1310,1310,0
|
|
20240620,123500,182549676,1310,1310,1310,1310,50
|
|
20240620,123400,182484176,1310,1310,1310,1310,13
|
|
20240620,123300,182467146,1311,1311,1311,1311,0
|
|
20240620,123200,182467146,1311,1311,1311,1311,0
|
|
20240620,123100,182467146,1311,1311,1311,1311,0
|
|
20240620,123000,182467146,1311,1311,1311,1311,9
|
|
20240620,122900,182455347,1311,1311,1311,1311,0
|
|
20240620,122800,182455347,1311,1311,1311,1311,1
|
|
20240620,122700,182454036,1315,1315,1315,1315,0
|
|
20240620,122600,182454036,1315,1315,1315,1315,0
|
|
20240620,122500,182454036,1315,1315,1315,1315,0
|
|
20240620,122400,182454036,1315,1315,1315,1315,0
|
|
20240620,122300,182454036,1315,1315,1315,1315,0
|
|
20240620,122200,182454036,1315,1315,1315,1315,0
|
|
20240620,122100,182454036,1315,1315,1315,1315,0
|
|
20240620,122000,182454036,1315,1315,1315,1315,0
|
|
20240620,121900,182454036,1315,1315,1315,1315,0
|
|
20240620,121800,182454036,1315,1315,1315,1315,0
|
|
20240620,121700,182454036,1315,1311,1315,1311,7
|
|
20240620,121600,182444835,1315,1315,1315,1315,0
|
|
20240620,121500,182444835,1315,1315,1315,1315,0
|
|
20240620,121400,182444835,1315,1315,1315,1315,0
|
|
20240620,121300,182444835,1315,1315,1315,1315,0
|
|
20240620,121200,182444835,1315,1315,1315,1315,0
|
|
20240620,121100,182444835,1315,1315,1315,1315,0
|
|
20240620,121000,182444835,1315,1315,1315,1315,0
|
|
20240620,120900,182444835,1315,1315,1315,1315,1
|
|
20240620,120800,182443520,1311,1313,1313,1311,10782
|
|
20240620,120700,168303628,1311,1311,1311,1311,0
|
|
20240620,120600,168303628,1311,1311,1311,1311,0
|
|
20240620,120500,168303628,1311,1311,1311,1311,0
|
|
20240620,120400,168303628,1311,1311,1311,1311,0
|
|
20240620,120300,168303628,1311,1311,1311,1311,0
|
|
20240620,120200,168303628,1311,1311,1311,1311,0
|
|
20240620,120100,168303628,1311,1311,1311,1311,0
|
|
20240620,120000,168303628,1311,1311,1311,1311,0
|
|
20240620,115900,168303628,1311,1311,1311,1311,0
|
|
20240620,115800,168303628,1311,1311,1311,1311,0
|
|
20240620,115700,168303628,1311,1311,1311,1311,0
|
|
20240620,115600,168303628,1311,1311,1311,1311,87
|
|
20240620,115500,168189571,1315,1315,1315,1315,0
|
|
20240620,115400,168189571,1315,1315,1315,1315,0
|
|
20240620,115300,168189571,1315,1315,1315,1315,0
|
|
20240620,115200,168189571,1315,1315,1315,1315,0
|
|
20240620,115100,168189571,1315,1315,1315,1315,8
|
|
20240620,115000,168179051,1315,1313,1315,1313,3880
|
|
20240620,114900,163084603,1313,1313,1313,1313,1559
|
|
20240620,114800,161037636,1313,1313,1313,1313,0
|
|
20240620,114700,161037636,1313,1313,1313,1313,0
|
|
20240620,114600,161037636,1313,1313,1313,1313,0
|
|
20240620,114500,161037636,1313,1313,1313,1313,0
|
|
20240620,114400,161037636,1313,1313,1313,1313,0
|
|
20240620,114300,161037636,1313,1313,1313,1313,0
|
|
20240620,114200,161037636,1313,1313,1313,1313,20
|
|
20240620,114100,161011376,1311,1311,1311,1311,0
|
|
20240620,114000,161011376,1311,1311,1311,1311,200
|
|
20240620,113900,160749176,1311,1311,1311,1311,1
|
|
20240620,113800,160747865,1311,1310,1311,1310,30
|
|
20240620,113700,160708536,1311,1311,1311,1311,21
|
|
20240620,113600,160681005,1311,1311,1311,1311,0
|
|
20240620,113500,160681005,1311,1311,1311,1311,0
|
|
20240620,113400,160681005,1311,1311,1311,1311,89
|
|
20240620,113300,160564326,1311,1311,1311,1311,0
|
|
20240620,113200,160564326,1311,1311,1311,1311,0
|
|
20240620,113100,160564326,1311,1311,1311,1311,0
|
|
20240620,113000,160564326,1311,1311,1311,1311,45
|
|
20240620,112900,160505331,1313,1313,1313,1313,74
|
|
20240620,112800,160408169,1313,1313,1313,1313,35
|
|
20240620,112700,160362214,1313,1313,1313,1313,5
|
|
20240620,112600,160355649,1313,1313,1313,1313,0
|
|
20240620,112500,160355649,1313,1313,1313,1313,0
|
|
20240620,112400,160355649,1313,1314,1314,1313,13
|
|
20240620,112300,160338570,1314,1314,1314,1314,331
|
|
20240620,112200,159903636,1314,1314,1314,1314,0
|
|
20240620,112100,159903636,1314,1314,1314,1314,0
|
|
20240620,112000,159903636,1314,1314,1314,1314,0
|
|
20240620,111900,159903636,1314,1314,1314,1314,0
|
|
20240620,111800,159903636,1314,1314,1314,1314,1
|
|
20240620,111700,159902322,1314,1314,1314,1314,0
|
|
20240620,111600,159902322,1314,1314,1314,1314,0
|
|
20240620,111500,159902322,1314,1314,1314,1314,1
|
|
20240620,111400,159901008,1303,1315,1315,1303,2
|
|
20240620,111300,159898390,1315,1315,1315,1315,0
|
|
20240620,111200,159898390,1315,1315,1315,1315,0
|
|
20240620,111100,159898390,1315,1315,1315,1315,0
|
|
20240620,111000,159898390,1315,1315,1315,1315,0
|
|
20240620,110900,159898390,1315,1315,1315,1315,4
|
|
20240620,110800,159893130,1315,1315,1315,1315,927
|
|
20240620,110700,158674125,1315,1315,1315,1315,0
|
|
20240620,110600,158674125,1315,1315,1315,1315,0
|
|
20240620,110500,158674125,1315,1315,1315,1315,0
|
|
20240620,110400,158674125,1315,1314,1315,1314,2
|
|
20240620,110300,158671496,1303,1303,1303,1303,0
|
|
20240620,110200,158671496,1303,1303,1303,1303,0
|
|
20240620,110100,158671496,1303,1303,1303,1303,1
|
|
20240620,110000,158670193,1310,1310,1310,1310,127
|
|
20240620,105900,158503823,1310,1310,1310,1310,0
|
|
20240620,105800,158503823,1310,1310,1310,1310,3
|
|
20240620,105700,158499893,1310,1310,1310,1310,0
|
|
20240620,105600,158499893,1310,1310,1310,1310,3000
|
|
20240620,105500,154569893,1310,1310,1310,1310,1000
|
|
20240620,105400,153259893,1310,1310,1310,1310,2
|
|
20240620,105300,153257273,1310,1310,1310,1310,0
|
|
20240620,105200,153257273,1310,1310,1310,1310,1
|
|
20240620,105100,153255963,1301,1301,1301,1301,0
|
|
20240620,105000,153255963,1301,1302,1302,1301,3000
|
|
20240620,104900,149352863,1301,1301,1301,1301,0
|
|
20240620,104800,149352863,1301,1307,1307,1301,6597
|
|
20240620,104700,140740211,1306,1306,1306,1306,0
|
|
20240620,104600,140740211,1306,1306,1306,1306,0
|
|
20240620,104500,140740211,1306,1306,1306,1306,500
|
|
20240620,104400,140087211,1306,1307,1307,1306,9173
|
|
20240620,104300,128103972,1307,1310,1310,1307,272
|
|
20240620,104200,127748102,1310,1310,1310,1310,0
|
|
20240620,104100,127748102,1310,1310,1310,1310,0
|
|
20240620,104000,127748102,1310,1310,1310,1310,1
|
|
20240620,103900,127746792,1310,1310,1310,1310,0
|
|
20240620,103800,127746792,1310,1310,1310,1310,500
|
|
20240620,103700,127091792,1310,1310,1310,1310,0
|
|
20240620,103600,127091792,1310,1310,1310,1310,0
|
|
20240620,103500,127091792,1310,1315,1315,1310,1000
|
|
20240620,103400,125780103,1316,1316,1316,1316,0
|
|
20240620,103300,125780103,1316,1316,1316,1316,10
|
|
20240620,103200,125766943,1316,1316,1316,1316,0
|
|
20240620,103100,125766943,1316,1316,1316,1316,1
|
|
20240620,103000,125765627,1313,1313,1313,1313,50
|
|
20240620,102900,125699977,1313,1313,1313,1313,0
|
|
20240620,102800,125699977,1313,1316,1316,1313,301
|
|
20240620,102700,125304704,1313,1313,1313,1313,0
|
|
20240620,102600,125304704,1313,1314,1314,1313,377
|
|
20240620,102500,124809694,1314,1314,1314,1314,0
|
|
20240620,102400,124809694,1314,1314,1314,1314,0
|
|
20240620,102300,124809694,1314,1314,1314,1314,11
|
|
20240620,102200,124795240,1315,1316,1316,1315,1259
|
|
20240620,102100,123139616,1317,1317,1317,1317,0
|
|
20240620,102000,123139616,1317,1317,1317,1317,0
|
|
20240620,101900,123139616,1317,1317,1317,1317,0
|
|
20240620,101800,123139616,1317,1317,1317,1317,0
|
|
20240620,101700,123139616,1317,1317,1317,1317,0
|
|
20240620,101600,123139616,1317,1316,1317,1316,85
|
|
20240620,101500,123027673,1316,1316,1316,1316,140
|
|
20240620,101400,122843433,1316,1316,1316,1316,1
|
|
20240620,101300,122842117,1317,1317,1317,1317,376
|
|
20240620,101200,122346925,1317,1317,1317,1317,50
|
|
20240620,101100,122281075,1317,1317,1317,1317,50
|
|
20240620,101000,122215225,1317,1318,1318,1317,51
|
|
20240620,100900,122148008,1318,1318,1318,1318,0
|
|
20240620,100800,122148008,1318,1318,1318,1318,50
|
|
20240620,100700,122082108,1317,1317,1317,1317,50
|
|
20240620,100600,122016258,1317,1324,1324,1317,861
|
|
20240620,100500,120881504,1318,1323,1324,1318,555
|
|
20240620,100400,120148424,1324,1324,1324,1324,101
|
|
20240620,100300,120014700,1325,1325,1325,1325,100
|
|
20240620,100200,119882200,1326,1326,1326,1326,0
|
|
20240620,100100,119882200,1326,1325,1326,1325,3312
|
|
20240620,100000,115492631,1325,1316,1325,1316,3041
|
|
20240620,095900,111470264,1318,1318,1318,1318,0
|
|
20240620,095800,111470264,1318,1318,1318,1318,1
|
|
20240620,095700,111468946,1318,1318,1318,1318,14
|
|
20240620,095600,111450494,1318,1312,1318,1312,23
|
|
20240620,095500,111420210,1318,1314,1318,1314,625
|
|
20240620,095400,110598940,1314,1314,1314,1314,0
|
|
20240620,095300,110598940,1314,1315,1315,1314,6475
|
|
20240620,095200,102090300,1318,1318,1318,1318,1000
|
|
20240620,095100,100772300,1318,1318,1318,1318,1
|
|
20240620,095000,100770982,1315,1316,1316,1315,628
|
|
20240620,094900,99945118,1316,1316,1316,1316,0
|
|
20240620,094800,99945118,1316,1315,1316,1315,1406
|
|
20240620,094700,98096222,1315,1315,1315,1315,80
|
|
20240620,094600,97991022,1315,1315,1315,1315,0
|
|
20240620,094500,97991022,1315,1315,1315,1315,0
|
|
20240620,094400,97991022,1315,1315,1315,1315,100
|
|
20240620,094300,97859522,1315,1315,1315,1315,0
|
|
20240620,094200,97859522,1315,1315,1315,1315,0
|
|
20240620,094100,97859522,1315,1315,1315,1315,1
|
|
20240620,094000,97858207,1315,1315,1315,1315,520
|
|
20240620,093900,97174407,1315,1315,1315,1315,299
|
|
20240620,093800,96781222,1315,1315,1315,1315,80
|
|
20240620,093700,96676022,1315,1315,1315,1315,0
|
|
20240620,093600,96676022,1315,1315,1315,1315,0
|
|
20240620,093500,96676022,1315,1315,1315,1315,700
|
|
20240620,093400,95755522,1315,1317,1317,1315,1317
|
|
20240620,093300,94021434,1317,1316,1317,1316,1023
|
|
20240620,093200,92674966,1317,1317,1317,1316,6518
|
|
20240620,093100,84091957,1318,1318,1318,1318,635
|
|
20240620,093000,83255027,1319,1319,1319,1319,269
|
|
20240620,092900,82900216,1319,1319,1319,1319,192
|
|
20240620,092800,82646968,1319,1319,1319,1319,7
|
|
20240620,092700,82637735,1320,1320,1320,1320,4020
|
|
20240620,092600,77331335,1320,1320,1320,1320,3042
|
|
20240620,092500,73315895,1320,1320,1320,1320,0
|
|
20240620,092400,73315895,1320,1320,1320,1320,0
|
|
20240620,092300,73315895,1320,1320,1320,1320,110
|
|
20240620,092200,73170695,1320,1320,1320,1320,1
|
|
20240620,092100,73169375,1320,1320,1320,1320,2
|
|
20240620,092000,73166735,1320,1320,1320,1320,2082
|
|
20240620,091900,70418495,1320,1322,1322,1320,478
|
|
20240620,091800,69787437,1320,1327,1330,1320,469
|
|
20240620,091700,69167383,1331,1331,1331,1331,17
|
|
20240620,091600,69144756,1324,1324,1324,1324,1023
|
|
20240620,091500,67790304,1324,1325,1325,1324,204
|
|
20240620,091400,67520108,1326,1326,1326,1326,549
|
|
20240620,091300,66792134,1326,1326,1326,1326,100
|
|
20240620,091200,66659534,1326,1336,1336,1326,226
|
|
20240620,091100,66357619,1326,1328,1339,1326,1833
|
|
20240620,091000,63906671,1327,1328,1328,1327,107
|
|
20240620,090900,63764578,1327,1327,1327,1327,0
|
|
20240620,090800,63764578,1327,1323,1327,1323,1034
|
|
20240620,090700,62392495,1323,1333,1337,1323,4822
|
|
20240620,090600,55967653,1333,1335,1341,1331,5059
|
|
20240620,090500,49213286,1335,1329,1335,1329,5005
|
|
20240620,090400,42553462,1326,1331,1331,1326,131
|
|
20240620,090300,42379311,1326,1315,1326,1315,6570
|
|
20240620,090200,33706838,1315,1315,1315,1314,14387
|
|
20240620,090100,14797634,1315,1328,1328,1315,144
|
|
20240620,090000,14607267,1328,1332,1342,1328,10963
|