603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,190000,141713111,1495,1495,1495,1495,873
|
|
20240613,185900,141713111,1495,1495,1495,1495,0
|
|
20240613,185800,141713111,1495,1495,1495,1495,0
|
|
20240613,185700,141713111,1495,1495,1495,1495,0
|
|
20240613,185600,141713111,1495,1495,1495,1495,0
|
|
20240613,185500,141713111,1495,1495,1495,1495,0
|
|
20240613,185400,141713111,1495,1495,1495,1495,0
|
|
20240613,185300,141713111,1495,1495,1495,1495,0
|
|
20240613,185200,141713111,1495,1495,1495,1495,0
|
|
20240613,185100,141713111,1495,1495,1495,1495,0
|
|
20240613,185000,141713111,1495,1495,1495,1495,0
|
|
20240613,184900,141713111,1495,1495,1495,1495,0
|
|
20240613,184800,141713111,1495,1495,1495,1495,0
|
|
20240613,184700,141713111,1495,1495,1495,1495,0
|
|
20240613,184600,141713111,1495,1495,1495,1495,0
|
|
20240613,184500,141713111,1495,1495,1495,1495,0
|
|
20240613,184400,141713111,1495,1495,1495,1495,0
|
|
20240613,184300,141713111,1495,1495,1495,1495,0
|
|
20240613,184200,141713111,1495,1495,1495,1495,0
|
|
20240613,184100,141713111,1495,1495,1495,1495,0
|
|
20240613,184000,141713111,1495,1495,1495,1495,0
|
|
20240613,183900,141713111,1495,1495,1495,1495,0
|
|
20240613,183800,141713111,1495,1495,1495,1495,0
|
|
20240613,183700,141713111,1495,1495,1495,1495,0
|
|
20240613,183600,141713111,1495,1495,1495,1495,0
|
|
20240613,183500,141713111,1495,1495,1495,1495,0
|
|
20240613,183400,141713111,1495,1495,1495,1495,0
|
|
20240613,183300,141713111,1495,1495,1495,1495,0
|
|
20240613,183200,141713111,1495,1495,1495,1495,0
|
|
20240613,183100,141713111,1495,1495,1495,1495,0
|
|
20240613,183000,141713111,1495,1495,1495,1495,873
|
|
20240613,182900,141713111,1495,1495,1495,1495,0
|
|
20240613,182800,141713111,1495,1495,1495,1495,0
|
|
20240613,182700,141713111,1495,1495,1495,1495,0
|
|
20240613,182600,141713111,1495,1495,1495,1495,0
|
|
20240613,182500,141713111,1495,1495,1495,1495,0
|
|
20240613,182400,141713111,1495,1495,1495,1495,0
|
|
20240613,182300,141713111,1495,1495,1495,1495,0
|
|
20240613,182200,141713111,1495,1495,1495,1495,0
|
|
20240613,182100,141713111,1495,1495,1495,1495,0
|
|
20240613,182000,141713111,1495,1495,1495,1495,0
|
|
20240613,181900,141713111,1495,1495,1495,1495,0
|
|
20240613,181800,141713111,1495,1495,1495,1495,0
|
|
20240613,181700,141713111,1495,1495,1495,1495,0
|
|
20240613,181600,141713111,1495,1495,1495,1495,0
|
|
20240613,181500,141713111,1495,1495,1495,1495,0
|
|
20240613,181400,141713111,1495,1495,1495,1495,0
|
|
20240613,181300,141713111,1495,1495,1495,1495,0
|
|
20240613,181200,141713111,1495,1495,1495,1495,0
|
|
20240613,181100,141713111,1495,1495,1495,1495,0
|
|
20240613,181000,141713111,1495,1495,1495,1495,0
|
|
20240613,180900,141713111,1495,1495,1495,1495,0
|
|
20240613,180800,141713111,1495,1495,1495,1495,0
|
|
20240613,180700,141713111,1495,1495,1495,1495,0
|
|
20240613,180600,141713111,1495,1495,1495,1495,0
|
|
20240613,180500,141713111,1495,1495,1495,1495,0
|
|
20240613,180400,141713111,1495,1495,1495,1495,0
|
|
20240613,180300,141713111,1495,1495,1495,1495,0
|
|
20240613,180200,141713111,1495,1495,1495,1495,0
|
|
20240613,180100,141713111,1495,1495,1495,1495,0
|
|
20240613,180000,141713111,1495,1495,1495,1495,873
|
|
20240613,175900,141713111,1495,1495,1495,1495,0
|
|
20240613,175800,141713111,1495,1495,1495,1495,0
|
|
20240613,175700,141713111,1495,1495,1495,1495,0
|
|
20240613,175600,141713111,1495,1495,1495,1495,0
|
|
20240613,175500,141713111,1495,1495,1495,1495,0
|
|
20240613,175400,141713111,1495,1495,1495,1495,0
|
|
20240613,175300,141713111,1495,1495,1495,1495,0
|
|
20240613,175200,141713111,1495,1495,1495,1495,0
|
|
20240613,175100,141713111,1495,1495,1495,1495,0
|
|
20240613,175000,141713111,1495,1495,1495,1495,0
|
|
20240613,174900,141713111,1495,1495,1495,1495,0
|
|
20240613,174800,141713111,1495,1495,1495,1495,0
|
|
20240613,174700,141713111,1495,1495,1495,1495,0
|
|
20240613,174600,141713111,1495,1495,1495,1495,0
|
|
20240613,174500,141713111,1495,1495,1495,1495,0
|
|
20240613,174400,141713111,1495,1495,1495,1495,0
|
|
20240613,174300,141713111,1495,1495,1495,1495,0
|
|
20240613,174200,141713111,1495,1495,1495,1495,0
|
|
20240613,174100,141713111,1495,1495,1495,1495,0
|
|
20240613,174000,141713111,1495,1495,1495,1495,0
|
|
20240613,173900,141713111,1495,1495,1495,1495,0
|
|
20240613,173800,141713111,1495,1495,1495,1495,0
|
|
20240613,173700,141713111,1495,1495,1495,1495,0
|
|
20240613,173600,141713111,1495,1495,1495,1495,0
|
|
20240613,173500,141713111,1495,1495,1495,1495,0
|
|
20240613,173400,141713111,1495,1495,1495,1495,0
|
|
20240613,173300,141713111,1495,1495,1495,1495,0
|
|
20240613,173200,141713111,1495,1495,1495,1495,0
|
|
20240613,173100,141713111,1495,1495,1495,1495,0
|
|
20240613,173000,141713111,1495,1495,1495,1495,873
|
|
20240613,172900,141713111,1495,1495,1495,1495,0
|
|
20240613,172800,141713111,1495,1495,1495,1495,0
|
|
20240613,172700,141713111,1495,1495,1495,1495,0
|
|
20240613,172600,141713111,1495,1495,1495,1495,0
|
|
20240613,172500,141713111,1495,1495,1495,1495,0
|
|
20240613,172400,141713111,1495,1495,1495,1495,0
|
|
20240613,172300,141713111,1495,1495,1495,1495,0
|
|
20240613,172200,141713111,1495,1495,1495,1495,0
|
|
20240613,172100,141713111,1495,1495,1495,1495,0
|
|
20240613,172000,141713111,1495,1495,1495,1495,0
|
|
20240613,171900,141713111,1495,1495,1495,1495,0
|
|
20240613,171800,141713111,1495,1495,1495,1495,0
|
|
20240613,171700,141713111,1495,1495,1495,1495,0
|
|
20240613,171600,141713111,1495,1495,1495,1495,0
|
|
20240613,171500,141713111,1495,1495,1495,1495,0
|
|
20240613,171400,141713111,1495,1495,1495,1495,0
|
|
20240613,171300,141713111,1495,1495,1495,1495,0
|
|
20240613,171200,141713111,1495,1495,1495,1495,0
|
|
20240613,171100,141713111,1495,1495,1495,1495,0
|
|
20240613,171000,141713111,1495,1495,1495,1495,0
|
|
20240613,170900,141713111,1495,1495,1495,1495,0
|
|
20240613,170800,141713111,1495,1495,1495,1495,0
|
|
20240613,170700,141713111,1495,1495,1495,1495,0
|
|
20240613,170600,141713111,1495,1495,1495,1495,0
|
|
20240613,170500,141713111,1495,1495,1495,1495,0
|
|
20240613,170400,141713111,1495,1495,1495,1495,0
|
|
20240613,170300,141713111,1495,1495,1495,1495,0
|
|
20240613,170200,141713111,1495,1495,1495,1495,0
|
|
20240613,170100,141713111,1495,1495,1495,1495,0
|
|
20240613,170000,141713111,1495,1495,1495,1495,873
|
|
20240613,165900,141713111,1495,1495,1495,1495,0
|
|
20240613,165800,141713111,1495,1495,1495,1495,0
|
|
20240613,165700,141713111,1495,1495,1495,1495,0
|
|
20240613,165600,141713111,1495,1495,1495,1495,0
|
|
20240613,165500,141713111,1495,1495,1495,1495,0
|
|
20240613,165400,141713111,1495,1495,1495,1495,0
|
|
20240613,165300,141713111,1495,1495,1495,1495,0
|
|
20240613,165200,141713111,1495,1495,1495,1495,0
|
|
20240613,165100,141713111,1495,1495,1495,1495,0
|
|
20240613,165000,141713111,1495,1495,1495,1495,0
|
|
20240613,164900,141713111,1495,1495,1495,1495,0
|
|
20240613,164800,141713111,1495,1495,1495,1495,0
|
|
20240613,164700,141713111,1495,1495,1495,1495,0
|
|
20240613,164600,141713111,1495,1495,1495,1495,0
|
|
20240613,164500,141713111,1495,1495,1495,1495,0
|
|
20240613,164400,141713111,1495,1495,1495,1495,0
|
|
20240613,164300,141713111,1495,1495,1495,1495,0
|
|
20240613,164200,141713111,1495,1495,1495,1495,0
|
|
20240613,164100,141713111,1495,1495,1495,1495,0
|
|
20240613,164000,141713111,1495,1495,1495,1495,0
|
|
20240613,163900,141713111,1495,1495,1495,1495,0
|
|
20240613,163800,141713111,1495,1495,1495,1495,0
|
|
20240613,163700,141713111,1495,1495,1495,1495,0
|
|
20240613,163600,141713111,1495,1495,1495,1495,0
|
|
20240613,163500,141713111,1495,1495,1495,1495,0
|
|
20240613,163400,141713111,1495,1495,1495,1495,0
|
|
20240613,163300,141713111,1495,1495,1495,1495,0
|
|
20240613,163200,141713111,1495,1495,1495,1495,0
|
|
20240613,163100,141713111,1495,1495,1495,1495,0
|
|
20240613,163000,141713111,1495,1495,1495,1495,873
|
|
20240613,162900,141713111,1495,1495,1495,1495,0
|
|
20240613,162800,141713111,1495,1495,1495,1495,0
|
|
20240613,162700,141713111,1495,1495,1495,1495,0
|
|
20240613,162600,141713111,1495,1495,1495,1495,0
|
|
20240613,162500,141713111,1495,1495,1495,1495,0
|
|
20240613,162400,141713111,1495,1495,1495,1495,0
|
|
20240613,162300,141713111,1495,1495,1495,1495,0
|
|
20240613,162200,141713111,1495,1495,1495,1495,0
|
|
20240613,162100,141713111,1495,1495,1495,1495,0
|
|
20240613,162000,141713111,1495,1495,1495,1495,0
|
|
20240613,161900,141713111,1495,1495,1495,1495,0
|
|
20240613,161800,141713111,1495,1495,1495,1495,0
|
|
20240613,161700,141713111,1495,1495,1495,1495,0
|
|
20240613,161600,141713111,1495,1495,1495,1495,0
|
|
20240613,161500,141713111,1495,1495,1495,1495,0
|
|
20240613,161400,141713111,1495,1495,1495,1495,0
|
|
20240613,161300,141713111,1495,1495,1495,1495,0
|
|
20240613,161200,141713111,1495,1495,1495,1495,0
|
|
20240613,161100,141713111,1495,1495,1495,1495,0
|
|
20240613,161000,141713111,1495,1495,1495,1495,0
|
|
20240613,160900,141713111,1495,1495,1495,1495,0
|
|
20240613,160800,141713111,1495,1495,1495,1495,0
|
|
20240613,160700,141713111,1495,1495,1495,1495,0
|
|
20240613,160600,141713111,1495,1495,1495,1495,0
|
|
20240613,160500,141713111,1495,1495,1495,1495,0
|
|
20240613,160400,141713111,1495,1495,1495,1495,0
|
|
20240613,160300,141713111,1495,1495,1495,1495,0
|
|
20240613,160200,141713111,1495,1495,1495,1495,0
|
|
20240613,160100,141713111,1495,1495,1495,1495,0
|
|
20240613,160000,141713111,1495,1495,1495,1495,873
|
|
20240613,155900,141713111,1495,1495,1495,1495,0
|
|
20240613,155800,141713111,1495,1495,1495,1495,0
|
|
20240613,155700,141713111,1495,1495,1495,1495,0
|
|
20240613,155600,141713111,1495,1495,1495,1495,0
|
|
20240613,155500,141713111,1495,1495,1495,1495,0
|
|
20240613,155400,141713111,1495,1495,1495,1495,0
|
|
20240613,155300,141713111,1495,1495,1495,1495,0
|
|
20240613,155200,141713111,1495,1495,1495,1495,0
|
|
20240613,155100,141713111,1495,1495,1495,1495,0
|
|
20240613,155000,141713111,1495,1495,1495,1495,0
|
|
20240613,154900,141713111,1495,1495,1495,1495,0
|
|
20240613,154800,141713111,1495,1495,1495,1495,0
|
|
20240613,154700,141713111,1495,1495,1495,1495,0
|
|
20240613,154600,141713111,1495,1495,1495,1495,0
|
|
20240613,154500,141713111,1495,1495,1495,1495,0
|
|
20240613,154400,141713111,1495,1495,1495,1495,0
|
|
20240613,154300,141713111,1495,1495,1495,1495,0
|
|
20240613,154200,141713111,1495,1495,1495,1495,0
|
|
20240613,154100,141713111,1495,1495,1495,1495,0
|
|
20240613,154000,141713111,1495,1495,1495,1495,0
|
|
20240613,153900,141713111,1495,1495,1495,1495,0
|
|
20240613,153800,141713111,1495,1495,1495,1495,0
|
|
20240613,153700,141713111,1495,1495,1495,1495,0
|
|
20240613,153600,141713111,1495,1495,1495,1495,0
|
|
20240613,153500,141713111,1495,1495,1495,1495,0
|
|
20240613,153400,141713111,1495,1495,1495,1495,0
|
|
20240613,153300,141713111,1495,1495,1495,1495,0
|
|
20240613,153200,141713111,1495,1495,1495,1495,0
|
|
20240613,153100,141713111,1495,1495,1495,1495,0
|
|
20240613,153000,141713111,1495,1495,1495,1495,1746
|
|
20240613,152900,140407976,1495,1495,1495,1495,0
|
|
20240613,152800,140407976,1495,1495,1495,1495,0
|
|
20240613,152700,140407976,1495,1495,1495,1495,0
|
|
20240613,152600,140407976,1495,1495,1495,1495,0
|
|
20240613,152500,140407976,1495,1495,1495,1495,0
|
|
20240613,152400,140407976,1495,1495,1495,1495,0
|
|
20240613,152300,140407976,1495,1495,1495,1495,0
|
|
20240613,152200,140407976,1495,1495,1495,1495,0
|
|
20240613,152100,140407976,1495,1495,1495,1495,0
|
|
20240613,152000,140407976,1495,1495,1495,1495,0
|
|
20240613,151900,140407976,1495,1495,1495,1495,1
|
|
20240613,151800,140406481,1496,1496,1496,1496,2
|
|
20240613,151700,140403489,1492,1492,1492,1492,0
|
|
20240613,151600,140403489,1492,1492,1492,1492,0
|
|
20240613,151500,140403489,1492,1492,1492,1492,128
|
|
20240613,151400,140212513,1499,1499,1499,1499,0
|
|
20240613,151300,140212513,1499,1499,1499,1499,0
|
|
20240613,151200,140212513,1499,1499,1499,1499,0
|
|
20240613,151100,140212513,1499,1499,1499,1499,0
|
|
20240613,151000,140212513,1499,1494,1499,1492,13
|
|
20240613,150900,140193092,1495,1495,1495,1495,0
|
|
20240613,150800,140193092,1495,1492,1495,1492,670
|
|
20240613,150700,139191487,1492,1490,1492,1490,81
|
|
20240613,150600,139070793,1492,1492,1492,1492,0
|
|
20240613,150500,139070793,1492,1492,1492,1492,21
|
|
20240613,150400,139039461,1495,1495,1495,1495,485
|
|
20240613,150300,138314386,1495,1495,1495,1495,0
|
|
20240613,150200,138314386,1495,1495,1495,1495,0
|
|
20240613,150100,138314386,1495,1495,1495,1495,0
|
|
20240613,150000,138314386,1495,1495,1495,1495,0
|
|
20240613,145900,138314386,1495,1491,1495,1489,525
|
|
20240613,145800,137532223,1495,1491,1495,1491,3
|
|
20240613,145700,137527742,1495,1495,1495,1495,1602
|
|
20240613,145600,135132752,1495,1495,1495,1495,0
|
|
20240613,145500,135132752,1495,1495,1495,1495,0
|
|
20240613,145400,135132752,1495,1495,1495,1495,0
|
|
20240613,145300,135132752,1495,1495,1495,1495,0
|
|
20240613,145200,135132752,1495,1495,1495,1495,34
|
|
20240613,145100,135081922,1495,1495,1495,1495,0
|
|
20240613,145000,135081922,1495,1493,1495,1493,669
|
|
20240613,144900,134082171,1495,1495,1495,1495,267
|
|
20240613,144800,133683006,1495,1490,1495,1489,294
|
|
20240613,144700,133245232,1490,1490,1490,1490,8
|
|
20240613,144600,133233312,1490,1490,1490,1490,0
|
|
20240613,144500,133233312,1490,1490,1490,1490,3000
|
|
20240613,144400,128763312,1495,1495,1495,1495,0
|
|
20240613,144300,128763312,1495,1494,1495,1494,672
|
|
20240613,144200,127759342,1494,1494,1494,1494,0
|
|
20240613,144100,127759342,1494,1494,1494,1494,0
|
|
20240613,144000,127759342,1494,1494,1494,1494,2
|
|
20240613,143900,127756354,1490,1492,1492,1490,6700
|
|
20240613,143800,117771980,1492,1492,1492,1492,398
|
|
20240613,143700,117178164,1494,1494,1494,1494,0
|
|
20240613,143600,117178164,1494,1493,1494,1492,1082
|
|
20240613,143500,115563752,1495,1495,1495,1495,0
|
|
20240613,143400,115563752,1495,1495,1495,1495,0
|
|
20240613,143300,115563752,1495,1495,1495,1495,2
|
|
20240613,143200,115560762,1493,1493,1493,1493,1168
|
|
20240613,143100,113816938,1497,1497,1497,1497,0
|
|
20240613,143000,113816938,1497,1497,1497,1497,70
|
|
20240613,142900,113712148,1497,1493,1497,1493,88
|
|
20240613,142800,113580756,1497,1497,1497,1497,222
|
|
20240613,142700,113248422,1497,1497,1497,1497,0
|
|
20240613,142600,113248422,1497,1497,1497,1497,2
|
|
20240613,142500,113245428,1493,1493,1493,1493,10
|
|
20240613,142400,113230498,1499,1499,1499,1499,0
|
|
20240613,142300,113230498,1499,1499,1499,1499,0
|
|
20240613,142200,113230498,1499,1499,1499,1499,0
|
|
20240613,142100,113230498,1499,1499,1499,1499,35
|
|
20240613,142000,113178033,1500,1500,1500,1500,0
|
|
20240613,141900,113178033,1500,1500,1500,1500,0
|
|
20240613,141800,113178033,1500,1500,1500,1500,0
|
|
20240613,141700,113178033,1500,1500,1500,1500,0
|
|
20240613,141600,113178033,1500,1500,1500,1500,0
|
|
20240613,141500,113178033,1500,1500,1500,1500,0
|
|
20240613,141400,113178033,1500,1500,1500,1500,0
|
|
20240613,141300,113178033,1500,1500,1500,1500,2
|
|
20240613,141200,113175033,1494,1497,1497,1494,2000
|
|
20240613,141100,110185933,1500,1500,1500,1500,1
|
|
20240613,141000,110184433,1500,1500,1500,1500,158
|
|
20240613,140900,109947433,1502,1502,1502,1502,0
|
|
20240613,140800,109947433,1502,1502,1502,1502,0
|
|
20240613,140700,109947433,1502,1502,1502,1502,0
|
|
20240613,140600,109947433,1502,1502,1502,1502,0
|
|
20240613,140500,109947433,1502,1502,1502,1502,0
|
|
20240613,140400,109947433,1502,1502,1502,1502,0
|
|
20240613,140300,109947433,1502,1502,1502,1502,0
|
|
20240613,140200,109947433,1502,1502,1502,1502,124
|
|
20240613,140100,109761185,1500,1500,1500,1500,50
|
|
20240613,140000,109686185,1502,1500,1502,1500,1000
|
|
20240613,135900,108186181,1498,1498,1498,1498,2
|
|
20240613,135800,108183185,1497,1495,1497,1495,1664
|
|
20240613,135700,105695503,1494,1494,1494,1494,1000
|
|
20240613,135600,104201503,1495,1495,1495,1495,0
|
|
20240613,135500,104201503,1495,1494,1495,1494,1000
|
|
20240613,135400,102706598,1494,1494,1494,1494,3500
|
|
20240613,135300,97477598,1494,1494,1494,1494,0
|
|
20240613,135200,97477598,1494,1494,1494,1494,1
|
|
20240613,135100,97476104,1495,1495,1495,1495,478
|
|
20240613,135000,96761494,1495,1495,1495,1495,1000
|
|
20240613,134900,95266494,1498,1498,1498,1498,0
|
|
20240613,134800,95266494,1498,1498,1498,1498,0
|
|
20240613,134700,95266494,1498,1498,1498,1498,0
|
|
20240613,134600,95266494,1498,1498,1498,1498,2
|
|
20240613,134500,95263498,1495,1495,1495,1495,140
|
|
20240613,134400,95054198,1499,1499,1499,1499,0
|
|
20240613,134300,95054198,1499,1499,1499,1499,0
|
|
20240613,134200,95054198,1499,1499,1499,1499,0
|
|
20240613,134100,95054198,1499,1499,1499,1499,0
|
|
20240613,134000,95054198,1499,1498,1499,1495,1002
|
|
20240613,133900,93555580,1500,1500,1500,1500,0
|
|
20240613,133800,93555580,1500,1500,1500,1500,2
|
|
20240613,133700,93552580,1498,1498,1498,1498,0
|
|
20240613,133600,93552580,1498,1500,1500,1498,165
|
|
20240613,133500,93305110,1503,1503,1503,1503,0
|
|
20240613,133400,93305110,1503,1503,1503,1503,0
|
|
20240613,133300,93305110,1503,1503,1503,1503,2
|
|
20240613,133200,93302104,1502,1502,1502,1502,0
|
|
20240613,133100,93302104,1502,1502,1502,1502,0
|
|
20240613,133000,93302104,1502,1502,1502,1502,0
|
|
20240613,132900,93302104,1502,1502,1502,1502,222
|
|
20240613,132800,92968660,1500,1500,1500,1500,1430
|
|
20240613,132700,90823660,1502,1502,1502,1502,0
|
|
20240613,132600,90823660,1502,1502,1502,1502,0
|
|
20240613,132500,90823660,1502,1502,1502,1502,1
|
|
20240613,132400,90822158,1502,1502,1502,1502,0
|
|
20240613,132300,90822158,1502,1502,1502,1502,133
|
|
20240613,132200,90622392,1502,1502,1502,1502,2
|
|
20240613,132100,90619388,1498,1498,1498,1498,15
|
|
20240613,132000,90596918,1498,1498,1498,1498,0
|
|
20240613,131900,90596918,1498,1498,1498,1498,0
|
|
20240613,131800,90596918,1498,1498,1498,1498,0
|
|
20240613,131700,90596918,1498,1498,1498,1498,0
|
|
20240613,131600,90596918,1498,1498,1498,1498,29
|
|
20240613,131500,90553476,1502,1502,1502,1502,0
|
|
20240613,131400,90553476,1502,1502,1502,1502,0
|
|
20240613,131300,90553476,1502,1502,1502,1502,0
|
|
20240613,131200,90553476,1502,1502,1502,1502,0
|
|
20240613,131100,90553476,1502,1502,1502,1502,0
|
|
20240613,131000,90553476,1502,1502,1502,1502,0
|
|
20240613,130900,90553476,1502,1502,1502,1502,70
|
|
20240613,130800,90448336,1502,1498,1502,1498,943
|
|
20240613,130700,89035714,1498,1496,1498,1496,302
|
|
20240613,130600,88583918,1498,1496,1498,1496,471
|
|
20240613,130500,87879298,1497,1497,1497,1497,0
|
|
20240613,130400,87879298,1497,1497,1497,1497,580
|
|
20240613,130300,87011038,1498,1498,1498,1498,0
|
|
20240613,130200,87011038,1498,1498,1498,1498,0
|
|
20240613,130100,87011038,1498,1498,1498,1498,0
|
|
20240613,130000,87011038,1498,1498,1498,1498,0
|
|
20240613,125900,87011038,1498,1498,1498,1498,0
|
|
20240613,125800,87011038,1498,1498,1498,1498,10
|
|
20240613,125700,86996058,1498,1498,1498,1498,2
|
|
20240613,125600,86993062,1497,1497,1497,1497,1
|
|
20240613,125500,86991565,1498,1498,1498,1498,0
|
|
20240613,125400,86991565,1498,1499,1499,1498,433
|
|
20240613,125300,86342736,1502,1502,1502,1502,0
|
|
20240613,125200,86342736,1502,1502,1502,1502,0
|
|
20240613,125100,86342736,1502,1502,1502,1502,0
|
|
20240613,125000,86342736,1502,1502,1502,1502,0
|
|
20240613,124900,86342736,1502,1502,1502,1502,0
|
|
20240613,124800,86342736,1502,1502,1502,1502,0
|
|
20240613,124700,86342736,1502,1502,1502,1502,0
|
|
20240613,124600,86342736,1502,1502,1502,1502,0
|
|
20240613,124500,86342736,1502,1500,1502,1500,1332
|
|
20240613,124400,84344012,1500,1498,1500,1498,1109
|
|
20240613,124300,82682114,1499,1504,1504,1499,4444
|
|
20240613,124200,76013969,1507,1507,1507,1507,0
|
|
20240613,124100,76013969,1507,1507,1507,1507,0
|
|
20240613,124000,76013969,1507,1507,1507,1507,40
|
|
20240613,123900,75953689,1507,1507,1507,1507,127
|
|
20240613,123800,75762300,1507,1507,1507,1507,0
|
|
20240613,123700,75762300,1507,1507,1507,1507,0
|
|
20240613,123600,75762300,1507,1507,1507,1507,0
|
|
20240613,123500,75762300,1507,1507,1507,1507,2
|
|
20240613,123400,75759286,1506,1506,1506,1506,7000
|
|
20240613,123300,65217286,1506,1506,1506,1506,627
|
|
20240613,123200,64273024,1506,1503,1506,1503,4
|
|
20240613,123100,64267009,1501,1503,1503,1501,1605
|
|
20240613,123000,61856370,1506,1506,1506,1506,0
|
|
20240613,122900,61856370,1506,1506,1506,1506,0
|
|
20240613,122800,61856370,1506,1506,1506,1506,2
|
|
20240613,122700,61853358,1503,1503,1503,1503,128
|
|
20240613,122600,61660974,1506,1506,1506,1506,0
|
|
20240613,122500,61660974,1506,1506,1506,1506,0
|
|
20240613,122400,61660974,1506,1506,1506,1506,0
|
|
20240613,122300,61660974,1506,1506,1506,1506,1
|
|
20240613,122200,61659468,1506,1506,1506,1506,0
|
|
20240613,122100,61659468,1506,1506,1506,1506,0
|
|
20240613,122000,61659468,1506,1506,1506,1506,0
|
|
20240613,121900,61659468,1506,1506,1506,1506,0
|
|
20240613,121800,61659468,1506,1506,1506,1506,2
|
|
20240613,121700,61656456,1503,1503,1503,1503,498
|
|
20240613,121600,60907962,1504,1504,1504,1504,0
|
|
20240613,121500,60907962,1504,1504,1504,1504,0
|
|
20240613,121400,60907962,1504,1504,1504,1504,0
|
|
20240613,121300,60907962,1504,1504,1504,1504,0
|
|
20240613,121200,60907962,1504,1504,1504,1504,333
|
|
20240613,121100,60407130,1506,1506,1506,1506,0
|
|
20240613,121000,60407130,1506,1506,1506,1506,1000
|
|
20240613,120900,58901130,1506,1506,1506,1506,0
|
|
20240613,120800,58901130,1506,1506,1506,1506,0
|
|
20240613,120700,58901130,1506,1506,1506,1506,0
|
|
20240613,120600,58901130,1506,1506,1506,1506,0
|
|
20240613,120500,58901130,1506,1506,1506,1506,0
|
|
20240613,120400,58901130,1506,1506,1506,1506,0
|
|
20240613,120300,58901130,1506,1506,1506,1506,0
|
|
20240613,120200,58901130,1506,1506,1506,1506,0
|
|
20240613,120100,58901130,1506,1506,1506,1506,0
|
|
20240613,120000,58901130,1506,1506,1506,1506,0
|
|
20240613,115900,58901130,1506,1506,1506,1506,0
|
|
20240613,115800,58901130,1506,1506,1506,1506,0
|
|
20240613,115700,58901130,1506,1506,1506,1506,2
|
|
20240613,115600,58898118,1506,1506,1506,1506,0
|
|
20240613,115500,58898118,1506,1506,1506,1506,2
|
|
20240613,115400,58895106,1503,1503,1503,1503,2
|
|
20240613,115300,58892100,1506,1506,1506,1506,0
|
|
20240613,115200,58892100,1506,1501,1506,1501,46
|
|
20240613,115100,58823044,1506,1506,1506,1506,0
|
|
20240613,115000,58823044,1506,1506,1506,1506,0
|
|
20240613,114900,58823044,1506,1501,1506,1501,402
|
|
20240613,114800,58219632,1501,1501,1501,1501,2
|
|
20240613,114700,58216630,1506,1506,1506,1506,0
|
|
20240613,114600,58216630,1506,1506,1506,1506,0
|
|
20240613,114500,58216630,1506,1506,1506,1506,0
|
|
20240613,114400,58216630,1506,1506,1506,1506,0
|
|
20240613,114300,58216630,1506,1501,1506,1501,4
|
|
20240613,114200,58210616,1506,1506,1506,1506,1
|
|
20240613,114100,58209110,1507,1507,1507,1507,0
|
|
20240613,114000,58209110,1507,1507,1507,1507,0
|
|
20240613,113900,58209110,1507,1502,1507,1502,791
|
|
20240613,113800,57021018,1507,1507,1507,1507,2
|
|
20240613,113700,57018004,1501,1501,1501,1501,2
|
|
20240613,113600,57015002,1507,1507,1507,1507,0
|
|
20240613,113500,57015002,1507,1507,1507,1507,0
|
|
20240613,113400,57015002,1507,1507,1507,1507,1
|
|
20240613,113300,57013495,1507,1507,1507,1507,0
|
|
20240613,113200,57013495,1507,1506,1507,1506,203
|
|
20240613,113100,56707770,1500,1500,1500,1500,2
|
|
20240613,113000,56704770,1506,1506,1506,1506,0
|
|
20240613,112900,56704770,1506,1506,1506,1506,1828
|
|
20240613,112800,53951802,1506,1504,1506,1504,664
|
|
20240613,112700,52952362,1504,1504,1504,1504,15
|
|
20240613,112600,52929802,1500,1500,1500,1500,35
|
|
20240613,112500,52877302,1504,1504,1504,1504,0
|
|
20240613,112400,52877302,1504,1504,1504,1504,100
|
|
20240613,112300,52726902,1504,1499,1504,1499,502
|
|
20240613,112200,51974394,1504,1504,1504,1504,0
|
|
20240613,112100,51974394,1504,1504,1504,1504,2
|
|
20240613,112000,51971386,1499,1499,1499,1499,2
|
|
20240613,111900,51968388,1504,1504,1504,1504,0
|
|
20240613,111800,51968388,1504,1504,1504,1504,2
|
|
20240613,111700,51965380,1504,1504,1504,1504,0
|
|
20240613,111600,51965380,1504,1504,1504,1504,0
|
|
20240613,111500,51965380,1504,1504,1504,1504,8
|
|
20240613,111400,51953348,1499,1499,1499,1499,2
|
|
20240613,111300,51950350,1504,1504,1504,1504,0
|
|
20240613,111200,51950350,1504,1504,1504,1504,0
|
|
20240613,111100,51950350,1504,1504,1504,1504,0
|
|
20240613,111000,51950350,1504,1504,1504,1504,2
|
|
20240613,110900,51947342,1499,1499,1499,1499,2
|
|
20240613,110800,51944344,1504,1504,1504,1504,0
|
|
20240613,110700,51944344,1504,1504,1504,1504,2
|
|
20240613,110600,51941336,1499,1499,1499,1499,7
|
|
20240613,110500,51930843,1504,1504,1504,1504,2
|
|
20240613,110400,51927835,1499,1500,1500,1499,1161
|
|
20240613,110300,50186396,1500,1504,1504,1500,4
|
|
20240613,110200,50180388,1504,1504,1504,1504,0
|
|
20240613,110100,50180388,1504,1504,1504,1504,0
|
|
20240613,110000,50180388,1504,1504,1504,1504,2
|
|
20240613,105900,50177380,1500,1500,1500,1500,0
|
|
20240613,105800,50177380,1500,1500,1500,1500,0
|
|
20240613,105700,50177380,1500,1500,1500,1500,2
|
|
20240613,105600,50174380,1504,1504,1504,1504,2
|
|
20240613,105500,50171372,1500,1501,1501,1500,398
|
|
20240613,105400,49574254,1504,1504,1504,1504,1
|
|
20240613,105300,49572750,1501,1501,1501,1501,0
|
|
20240613,105200,49572750,1501,1501,1501,1501,2
|
|
20240613,105100,49569748,1504,1504,1504,1504,60
|
|
20240613,105000,49479508,1506,1506,1506,1506,130
|
|
20240613,104900,49283728,1506,1506,1506,1506,30
|
|
20240613,104800,49238548,1506,1506,1506,1506,0
|
|
20240613,104700,49238548,1506,1506,1506,1506,2
|
|
20240613,104600,49235536,1504,1504,1504,1504,2
|
|
20240613,104500,49232528,1507,1507,1507,1507,0
|
|
20240613,104400,49232528,1507,1507,1507,1507,0
|
|
20240613,104300,49232528,1507,1506,1507,1506,3
|
|
20240613,104200,49228008,1504,1504,1504,1504,0
|
|
20240613,104100,49228008,1504,1507,1507,1504,13
|
|
20240613,104000,49208450,1504,1507,1507,1504,204
|
|
20240613,103900,48901028,1505,1505,1505,1505,189
|
|
20240613,103800,48616583,1507,1507,1507,1507,0
|
|
20240613,103700,48616583,1507,1507,1507,1507,2
|
|
20240613,103600,48613569,1505,1507,1507,1505,124
|
|
20240613,103500,48426945,1505,1505,1505,1505,2
|
|
20240613,103400,48423935,1507,1507,1507,1507,1
|
|
20240613,103300,48422428,1507,1506,1507,1505,866
|
|
20240613,103200,47119093,1507,1507,1507,1507,0
|
|
20240613,103100,47119093,1507,1507,1507,1507,99
|
|
20240613,103000,46969900,1505,1506,1506,1505,223
|
|
20240613,102900,46634220,1506,1507,1507,1506,199
|
|
20240613,102800,46334329,1507,1507,1507,1507,68
|
|
20240613,102700,46231853,1505,1507,1507,1505,3
|
|
20240613,102600,46227334,1505,1505,1505,1505,0
|
|
20240613,102500,46227334,1505,1505,1505,1505,422
|
|
20240613,102400,45592224,1507,1507,1507,1507,66
|
|
20240613,102300,45492762,1507,1504,1507,1504,3
|
|
20240613,102200,45488247,1506,1505,1506,1505,1121
|
|
20240613,102100,43800488,1505,1505,1505,1505,2
|
|
20240613,102000,43797478,1502,1502,1502,1502,136
|
|
20240613,101900,43593206,1505,1505,1505,1505,10
|
|
20240613,101800,43578156,1501,1501,1501,1501,2
|
|
20240613,101700,43575154,1505,1502,1505,1502,3000
|
|
20240613,101600,39064515,1501,1501,1501,1501,0
|
|
20240613,101500,39064515,1501,1501,1501,1501,554
|
|
20240613,101400,38232961,1501,1501,1501,1501,0
|
|
20240613,101300,38232961,1501,1501,1501,1501,0
|
|
20240613,101200,38232961,1501,1500,1501,1500,5
|
|
20240613,101100,38225459,1502,1502,1502,1502,0
|
|
20240613,101000,38225459,1502,1502,1502,1502,0
|
|
20240613,100900,38225459,1502,1502,1502,1502,0
|
|
20240613,100800,38225459,1502,1502,1502,1502,0
|
|
20240613,100700,38225459,1502,1501,1502,1499,266
|
|
20240613,100600,37826581,1501,1501,1501,1501,3
|
|
20240613,100500,37822078,1502,1502,1502,1502,16
|
|
20240613,100400,37798046,1502,1501,1502,1501,162
|
|
20240613,100300,37554875,1500,1500,1500,1500,0
|
|
20240613,100200,37554875,1500,1500,1500,1500,100
|
|
20240613,100100,37404875,1498,1498,1498,1498,3
|
|
20240613,100000,37400381,1501,1501,1501,1501,0
|
|
20240613,095900,37400381,1501,1501,1501,1501,1
|
|
20240613,095800,37398880,1498,1498,1498,1498,50
|
|
20240613,095700,37323980,1498,1501,1501,1498,22
|
|
20240613,095600,37290961,1501,1501,1501,1501,2
|
|
20240613,095500,37287959,1497,1497,1497,1497,8
|
|
20240613,095400,37275983,1501,1501,1501,1501,0
|
|
20240613,095300,37275983,1501,1501,1501,1501,0
|
|
20240613,095200,37275983,1501,1501,1501,1501,0
|
|
20240613,095100,37275983,1501,1500,1501,1500,211
|
|
20240613,095000,36959472,1500,1497,1500,1497,4
|
|
20240613,094900,36953481,1500,1500,1500,1500,2
|
|
20240613,094800,36950481,1500,1500,1500,1500,2
|
|
20240613,094700,36947481,1496,1496,1496,1496,0
|
|
20240613,094600,36947481,1496,1496,1496,1496,0
|
|
20240613,094500,36947481,1496,1496,1496,1496,0
|
|
20240613,094400,36947481,1496,1500,1500,1496,5
|
|
20240613,094300,36939993,1500,1500,1500,1500,3
|
|
20240613,094200,36935493,1500,1500,1500,1500,6
|
|
20240613,094100,36926493,1500,1499,1500,1499,1000
|
|
20240613,094000,35426889,1495,1495,1495,1495,0
|
|
20240613,093900,35426889,1495,1495,1495,1495,0
|
|
20240613,093800,35426889,1495,1495,1495,1495,3
|
|
20240613,093700,35422404,1499,1499,1499,1499,0
|
|
20240613,093600,35422404,1499,1499,1499,1499,0
|
|
20240613,093500,35422404,1499,1499,1499,1499,0
|
|
20240613,093400,35422404,1499,1499,1499,1495,13
|
|
20240613,093300,35402957,1495,1495,1495,1495,3
|
|
20240613,093200,35398472,1499,1499,1499,1499,0
|
|
20240613,093100,35398472,1499,1499,1499,1499,0
|
|
20240613,093000,35398472,1499,1499,1499,1499,10
|
|
20240613,092900,35383482,1499,1499,1499,1499,0
|
|
20240613,092800,35383482,1499,1499,1499,1499,0
|
|
20240613,092700,35383482,1499,1493,1499,1493,5
|
|
20240613,092600,35376005,1500,1500,1500,1500,0
|
|
20240613,092500,35376005,1500,1500,1500,1500,0
|
|
20240613,092400,35376005,1500,1499,1500,1499,4
|
|
20240613,092300,35370008,1500,1500,1500,1500,0
|
|
20240613,092200,35370008,1500,1500,1500,1500,500
|
|
20240613,092100,34620008,1491,1491,1491,1491,3
|
|
20240613,092000,34615535,1500,1500,1500,1500,0
|
|
20240613,091900,34615535,1500,1490,1500,1490,2762
|
|
20240613,091800,30500135,1500,1500,1500,1500,0
|
|
20240613,091700,30500135,1500,1500,1500,1495,8606
|
|
20240613,091600,17633380,1495,1495,1495,1495,3
|
|
20240613,091500,17628895,1500,1500,1500,1500,0
|
|
20240613,091400,17628895,1500,1496,1500,1495,676
|
|
20240613,091300,16617796,1496,1495,1496,1495,1919
|
|
20240613,091200,13748305,1495,1487,1495,1486,502
|
|
20240613,091100,13002301,1486,1486,1486,1486,1277
|
|
20240613,091000,11104679,1486,1486,1486,1485,576
|
|
20240613,090900,10249315,1486,1487,1487,1485,1629
|
|
20240613,090800,7828244,1499,1487,1499,1487,102
|
|
20240613,090700,7676546,1500,1500,1500,1500,1
|
|
20240613,090600,7675046,1501,1501,1501,1501,0
|
|
20240613,090500,7675046,1501,1501,1501,1501,1
|
|
20240613,090400,7673545,1501,1501,1501,1501,1
|
|
20240613,090300,7672044,1501,1501,1501,1501,3
|
|
20240613,090200,7667541,1503,1504,1504,1487,35
|
|
20240613,090100,7614951,1486,1504,1504,1486,634
|
|
20240613,090000,6672791,1491,1501,1501,1491,4447
|