594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185100,90587999,1497,1497,1497,1497,1156
|
|
20240614,185000,90587999,1497,1497,1497,1497,0
|
|
20240614,184900,90587999,1497,1497,1497,1497,0
|
|
20240614,184800,90587999,1497,1497,1497,1497,0
|
|
20240614,184700,90587999,1497,1497,1497,1497,0
|
|
20240614,184600,90587999,1497,1497,1497,1497,0
|
|
20240614,184500,90587999,1497,1497,1497,1497,0
|
|
20240614,184400,90587999,1497,1497,1497,1497,0
|
|
20240614,184300,90587999,1497,1497,1497,1497,0
|
|
20240614,184200,90587999,1497,1497,1497,1497,0
|
|
20240614,184100,90587999,1497,1497,1497,1497,0
|
|
20240614,184000,90587999,1497,1497,1497,1497,0
|
|
20240614,183900,90587999,1497,1497,1497,1497,0
|
|
20240614,183800,90587999,1497,1497,1497,1497,0
|
|
20240614,183700,90587999,1497,1497,1497,1497,0
|
|
20240614,183600,90587999,1497,1497,1497,1497,0
|
|
20240614,183500,90587999,1497,1497,1497,1497,0
|
|
20240614,183400,90587999,1497,1497,1497,1497,0
|
|
20240614,183300,90587999,1497,1497,1497,1497,0
|
|
20240614,183200,90587999,1497,1497,1497,1497,0
|
|
20240614,183100,90587999,1497,1497,1497,1497,0
|
|
20240614,183000,90587999,1497,1497,1497,1497,0
|
|
20240614,182900,90587999,1497,1497,1497,1497,0
|
|
20240614,182800,90587999,1497,1497,1497,1497,0
|
|
20240614,182700,90587999,1497,1497,1497,1497,0
|
|
20240614,182600,90587999,1497,1497,1497,1497,0
|
|
20240614,182500,90587999,1497,1497,1497,1497,0
|
|
20240614,182400,90587999,1497,1497,1497,1497,0
|
|
20240614,182300,90587999,1497,1497,1497,1497,0
|
|
20240614,182200,90587999,1497,1497,1497,1497,0
|
|
20240614,182100,90587999,1497,1497,1497,1497,1156
|
|
20240614,182000,90587999,1497,1497,1497,1497,0
|
|
20240614,181900,90587999,1497,1497,1497,1497,0
|
|
20240614,181800,90587999,1497,1497,1497,1497,0
|
|
20240614,181700,90587999,1497,1497,1497,1497,0
|
|
20240614,181600,90587999,1497,1497,1497,1497,0
|
|
20240614,181500,90587999,1497,1497,1497,1497,0
|
|
20240614,181400,90587999,1497,1497,1497,1497,0
|
|
20240614,181300,90587999,1497,1497,1497,1497,0
|
|
20240614,181200,90587999,1497,1497,1497,1497,0
|
|
20240614,181100,90587999,1497,1497,1497,1497,0
|
|
20240614,181000,90587999,1497,1497,1497,1497,0
|
|
20240614,180900,90587999,1497,1497,1497,1497,0
|
|
20240614,180800,90587999,1497,1497,1497,1497,0
|
|
20240614,180700,90587999,1497,1497,1497,1497,0
|
|
20240614,180600,90587999,1497,1497,1497,1497,0
|
|
20240614,180500,90587999,1497,1497,1497,1497,0
|
|
20240614,180400,90587999,1497,1497,1497,1497,0
|
|
20240614,180300,90587999,1497,1497,1497,1497,0
|
|
20240614,180200,90587999,1497,1497,1497,1497,0
|
|
20240614,180100,90587999,1497,1497,1497,1497,0
|
|
20240614,180000,90587999,1497,1497,1497,1497,0
|
|
20240614,175900,90587999,1497,1497,1497,1497,0
|
|
20240614,175800,90587999,1497,1497,1497,1497,0
|
|
20240614,175700,90587999,1497,1497,1497,1497,0
|
|
20240614,175600,90587999,1497,1497,1497,1497,0
|
|
20240614,175500,90587999,1497,1497,1497,1497,0
|
|
20240614,175400,90587999,1497,1497,1497,1497,0
|
|
20240614,175300,90587999,1497,1497,1497,1497,0
|
|
20240614,175200,90587999,1497,1497,1497,1497,0
|
|
20240614,175100,90587999,1497,1497,1497,1497,1156
|
|
20240614,175000,90587999,1497,1497,1497,1497,0
|
|
20240614,174900,90587999,1497,1497,1497,1497,0
|
|
20240614,174800,90587999,1497,1497,1497,1497,0
|
|
20240614,174700,90587999,1497,1497,1497,1497,0
|
|
20240614,174600,90587999,1497,1497,1497,1497,0
|
|
20240614,174500,90587999,1497,1497,1497,1497,0
|
|
20240614,174400,90587999,1497,1497,1497,1497,0
|
|
20240614,174300,90587999,1497,1497,1497,1497,0
|
|
20240614,174200,90587999,1497,1497,1497,1497,0
|
|
20240614,174100,90587999,1497,1497,1497,1497,0
|
|
20240614,174000,90587999,1497,1497,1497,1497,0
|
|
20240614,173900,90587999,1497,1497,1497,1497,0
|
|
20240614,173800,90587999,1497,1497,1497,1497,0
|
|
20240614,173700,90587999,1497,1497,1497,1497,0
|
|
20240614,173600,90587999,1497,1497,1497,1497,0
|
|
20240614,173500,90587999,1497,1497,1497,1497,0
|
|
20240614,173400,90587999,1497,1497,1497,1497,0
|
|
20240614,173300,90587999,1497,1497,1497,1497,0
|
|
20240614,173200,90587999,1497,1497,1497,1497,0
|
|
20240614,173100,90587999,1497,1497,1497,1497,0
|
|
20240614,173000,90587999,1497,1497,1497,1497,0
|
|
20240614,172900,90587999,1497,1497,1497,1497,0
|
|
20240614,172800,90587999,1497,1497,1497,1497,0
|
|
20240614,172700,90587999,1497,1497,1497,1497,0
|
|
20240614,172600,90587999,1497,1497,1497,1497,0
|
|
20240614,172500,90587999,1497,1497,1497,1497,0
|
|
20240614,172400,90587999,1497,1497,1497,1497,0
|
|
20240614,172300,90587999,1497,1497,1497,1497,0
|
|
20240614,172200,90587999,1497,1497,1497,1497,0
|
|
20240614,172100,90587999,1497,1497,1497,1497,1156
|
|
20240614,172000,90587999,1497,1497,1497,1497,0
|
|
20240614,171900,90587999,1497,1497,1497,1497,0
|
|
20240614,171800,90587999,1497,1497,1497,1497,0
|
|
20240614,171700,90587999,1497,1497,1497,1497,0
|
|
20240614,171600,90587999,1497,1497,1497,1497,0
|
|
20240614,171500,90587999,1497,1497,1497,1497,0
|
|
20240614,171400,90587999,1497,1497,1497,1497,0
|
|
20240614,171300,90587999,1497,1497,1497,1497,0
|
|
20240614,171200,90587999,1497,1497,1497,1497,0
|
|
20240614,171100,90587999,1497,1497,1497,1497,0
|
|
20240614,171000,90587999,1497,1497,1497,1497,0
|
|
20240614,170900,90587999,1497,1497,1497,1497,0
|
|
20240614,170800,90587999,1497,1497,1497,1497,0
|
|
20240614,170700,90587999,1497,1497,1497,1497,0
|
|
20240614,170600,90587999,1497,1497,1497,1497,0
|
|
20240614,170500,90587999,1497,1497,1497,1497,0
|
|
20240614,170400,90587999,1497,1497,1497,1497,0
|
|
20240614,170300,90587999,1497,1497,1497,1497,0
|
|
20240614,170200,90587999,1497,1497,1497,1497,0
|
|
20240614,170100,90587999,1497,1497,1497,1497,0
|
|
20240614,170000,90587999,1497,1497,1497,1497,0
|
|
20240614,165900,90587999,1497,1497,1497,1497,0
|
|
20240614,165800,90587999,1497,1497,1497,1497,0
|
|
20240614,165700,90587999,1497,1497,1497,1497,0
|
|
20240614,165600,90587999,1497,1497,1497,1497,0
|
|
20240614,165500,90587999,1497,1497,1497,1497,0
|
|
20240614,165400,90587999,1497,1497,1497,1497,0
|
|
20240614,165300,90587999,1497,1497,1497,1497,0
|
|
20240614,165200,90587999,1497,1497,1497,1497,0
|
|
20240614,165100,90587999,1497,1497,1497,1497,1156
|
|
20240614,165000,90587999,1497,1497,1497,1497,0
|
|
20240614,164900,90587999,1497,1497,1497,1497,0
|
|
20240614,164800,90587999,1497,1497,1497,1497,0
|
|
20240614,164700,90587999,1497,1497,1497,1497,0
|
|
20240614,164600,90587999,1497,1497,1497,1497,0
|
|
20240614,164500,90587999,1497,1497,1497,1497,0
|
|
20240614,164400,90587999,1497,1497,1497,1497,0
|
|
20240614,164300,90587999,1497,1497,1497,1497,0
|
|
20240614,164200,90587999,1497,1497,1497,1497,0
|
|
20240614,164100,90587999,1497,1497,1497,1497,0
|
|
20240614,164000,90587999,1497,1497,1497,1497,0
|
|
20240614,163900,90587999,1497,1497,1497,1497,0
|
|
20240614,163800,90587999,1497,1497,1497,1497,0
|
|
20240614,163700,90587999,1497,1497,1497,1497,0
|
|
20240614,163600,90587999,1497,1497,1497,1497,0
|
|
20240614,163500,90587999,1497,1497,1497,1497,0
|
|
20240614,163400,90587999,1497,1497,1497,1497,0
|
|
20240614,163300,90587999,1497,1497,1497,1497,0
|
|
20240614,163200,90587999,1497,1497,1497,1497,0
|
|
20240614,163100,90587999,1497,1497,1497,1497,0
|
|
20240614,163000,90587999,1497,1497,1497,1497,0
|
|
20240614,162900,90587999,1497,1497,1497,1497,0
|
|
20240614,162800,90587999,1497,1497,1497,1497,0
|
|
20240614,162700,90587999,1497,1497,1497,1497,0
|
|
20240614,162600,90587999,1497,1497,1497,1497,0
|
|
20240614,162500,90587999,1497,1497,1497,1497,0
|
|
20240614,162400,90587999,1497,1497,1497,1497,0
|
|
20240614,162300,90587999,1497,1497,1497,1497,0
|
|
20240614,162200,90587999,1497,1497,1497,1497,0
|
|
20240614,162100,90587999,1497,1497,1497,1497,1156
|
|
20240614,162000,90587999,1497,1497,1497,1497,0
|
|
20240614,161900,90587999,1497,1497,1497,1497,0
|
|
20240614,161800,90587999,1497,1497,1497,1497,0
|
|
20240614,161700,90587999,1497,1497,1497,1497,0
|
|
20240614,161600,90587999,1497,1497,1497,1497,0
|
|
20240614,161500,90587999,1497,1497,1497,1497,0
|
|
20240614,161400,90587999,1497,1497,1497,1497,0
|
|
20240614,161300,90587999,1497,1497,1497,1497,0
|
|
20240614,161200,90587999,1497,1497,1497,1497,0
|
|
20240614,161100,90587999,1497,1497,1497,1497,0
|
|
20240614,161000,90587999,1497,1497,1497,1497,0
|
|
20240614,160900,90587999,1497,1497,1497,1497,0
|
|
20240614,160800,90587999,1497,1497,1497,1497,0
|
|
20240614,160700,90587999,1497,1497,1497,1497,0
|
|
20240614,160600,90587999,1497,1497,1497,1497,0
|
|
20240614,160500,90587999,1497,1497,1497,1497,0
|
|
20240614,160400,90587999,1497,1497,1497,1497,0
|
|
20240614,160300,90587999,1497,1497,1497,1497,0
|
|
20240614,160200,90587999,1497,1497,1497,1497,0
|
|
20240614,160100,90587999,1497,1497,1497,1497,0
|
|
20240614,160000,90587999,1497,1497,1497,1497,0
|
|
20240614,155900,90587999,1497,1497,1497,1497,0
|
|
20240614,155800,90587999,1497,1497,1497,1497,0
|
|
20240614,155700,90587999,1497,1497,1497,1497,0
|
|
20240614,155600,90587999,1497,1497,1497,1497,0
|
|
20240614,155500,90587999,1497,1497,1497,1497,0
|
|
20240614,155400,90587999,1497,1497,1497,1497,0
|
|
20240614,155300,90587999,1497,1497,1497,1497,0
|
|
20240614,155200,90587999,1497,1497,1497,1497,0
|
|
20240614,155100,90587999,1497,1497,1497,1497,1156
|
|
20240614,155000,90587999,1497,1497,1497,1497,0
|
|
20240614,154900,90587999,1497,1497,1497,1497,0
|
|
20240614,154800,90587999,1497,1497,1497,1497,0
|
|
20240614,154700,90587999,1497,1497,1497,1497,0
|
|
20240614,154600,90587999,1497,1497,1497,1497,0
|
|
20240614,154500,90587999,1497,1497,1497,1497,0
|
|
20240614,154400,90587999,1497,1497,1497,1497,0
|
|
20240614,154300,90587999,1497,1497,1497,1497,0
|
|
20240614,154200,90587999,1497,1497,1497,1497,0
|
|
20240614,154100,90587999,1497,1497,1497,1497,0
|
|
20240614,154000,90587999,1497,1497,1497,1497,0
|
|
20240614,153900,90587999,1497,1497,1497,1497,0
|
|
20240614,153800,90587999,1497,1497,1497,1497,0
|
|
20240614,153700,90587999,1497,1497,1497,1497,0
|
|
20240614,153600,90587999,1497,1497,1497,1497,0
|
|
20240614,153500,90587999,1497,1497,1497,1497,0
|
|
20240614,153400,90587999,1497,1497,1497,1497,0
|
|
20240614,153300,90587999,1497,1497,1497,1497,0
|
|
20240614,153200,90587999,1497,1497,1497,1497,0
|
|
20240614,153100,90587999,1497,1497,1497,1497,0
|
|
20240614,153000,90587999,1497,1497,1497,1497,1156
|
|
20240614,152900,88857467,1497,1497,1497,1497,0
|
|
20240614,152800,88857467,1497,1497,1497,1497,0
|
|
20240614,152700,88857467,1497,1497,1497,1497,0
|
|
20240614,152600,88857467,1497,1497,1497,1497,0
|
|
20240614,152500,88857467,1497,1497,1497,1497,0
|
|
20240614,152400,88857467,1497,1497,1497,1497,0
|
|
20240614,152300,88857467,1497,1497,1497,1497,0
|
|
20240614,152200,88857467,1497,1497,1497,1497,0
|
|
20240614,152100,88857467,1497,1497,1497,1497,0
|
|
20240614,152000,88857467,1497,1497,1497,1497,0
|
|
20240614,151900,88857467,1497,1494,1497,1494,2338
|
|
20240614,151800,85361922,1495,1495,1495,1494,504
|
|
20240614,151700,84608942,1493,1491,1493,1490,2003
|
|
20240614,151600,81619463,1490,1490,1490,1490,0
|
|
20240614,151500,81619463,1490,1493,1494,1490,175
|
|
20240614,151400,81358044,1493,1493,1493,1493,1
|
|
20240614,151300,81356551,1495,1495,1495,1495,222
|
|
20240614,151200,81024661,1495,1495,1495,1495,0
|
|
20240614,151100,81024661,1495,1495,1495,1495,0
|
|
20240614,151000,81024661,1495,1495,1495,1490,705
|
|
20240614,150900,79973309,1495,1495,1495,1495,302
|
|
20240614,150800,79521819,1494,1494,1494,1494,0
|
|
20240614,150700,79521819,1494,1495,1495,1494,2565
|
|
20240614,150600,75688544,1495,1495,1495,1495,1050
|
|
20240614,150500,74118794,1497,1497,1497,1497,35
|
|
20240614,150400,74066399,1497,1497,1497,1497,0
|
|
20240614,150300,74066399,1497,1497,1497,1497,0
|
|
20240614,150200,74066399,1497,1497,1497,1497,0
|
|
20240614,150100,74066399,1497,1497,1497,1497,0
|
|
20240614,150000,74066399,1497,1497,1497,1497,10
|
|
20240614,145900,74051429,1497,1497,1497,1497,0
|
|
20240614,145800,74051429,1497,1497,1497,1497,222
|
|
20240614,145700,73719095,1497,1497,1497,1497,0
|
|
20240614,145600,73719095,1497,1497,1497,1497,0
|
|
20240614,145500,73719095,1497,1497,1497,1497,31
|
|
20240614,145400,73672688,1497,1497,1497,1497,0
|
|
20240614,145300,73672688,1497,1497,1497,1497,500
|
|
20240614,145200,72924188,1499,1499,1499,1499,0
|
|
20240614,145100,72924188,1499,1499,1499,1499,0
|
|
20240614,145000,72924188,1499,1499,1499,1499,1
|
|
20240614,144900,72922689,1499,1499,1499,1499,0
|
|
20240614,144800,72922689,1499,1499,1499,1499,2
|
|
20240614,144700,72919691,1499,1496,1499,1495,1002
|
|
20240614,144600,71421684,1499,1499,1499,1499,0
|
|
20240614,144500,71421684,1499,1499,1499,1499,9
|
|
20240614,144400,71408193,1500,1500,1500,1500,0
|
|
20240614,144300,71408193,1500,1500,1500,1500,0
|
|
20240614,144200,71408193,1500,1496,1500,1496,3
|
|
20240614,144100,71403697,1500,1500,1500,1500,0
|
|
20240614,144000,71403697,1500,1499,1500,1499,65
|
|
20240614,143900,71306260,1499,1499,1499,1499,0
|
|
20240614,143800,71306260,1499,1499,1499,1499,2
|
|
20240614,143700,71303262,1499,1499,1499,1499,0
|
|
20240614,143600,71303262,1499,1499,1499,1499,0
|
|
20240614,143500,71303262,1499,1499,1499,1499,10
|
|
20240614,143400,71288272,1499,1499,1499,1499,0
|
|
20240614,143300,71288272,1499,1499,1499,1499,2
|
|
20240614,143200,71285274,1495,1495,1495,1495,4
|
|
20240614,143100,71279294,1500,1500,1500,1500,0
|
|
20240614,143000,71279294,1500,1500,1500,1500,0
|
|
20240614,142900,71279294,1500,1495,1500,1495,22
|
|
20240614,142800,71246394,1500,1500,1500,1500,222
|
|
20240614,142700,70913394,1500,1500,1500,1500,0
|
|
20240614,142600,70913394,1500,1500,1500,1500,0
|
|
20240614,142500,70913394,1500,1500,1500,1500,2
|
|
20240614,142400,70910394,1495,1495,1495,1495,46
|
|
20240614,142300,70841624,1496,1496,1496,1496,844
|
|
20240614,142200,69579000,1500,1500,1500,1500,0
|
|
20240614,142100,69579000,1500,1500,1500,1500,2
|
|
20240614,142000,69576000,1496,1496,1496,1496,454
|
|
20240614,141900,68896816,1496,1496,1496,1496,0
|
|
20240614,141800,68896816,1496,1497,1497,1496,3100
|
|
20240614,141700,64256247,1500,1500,1500,1500,0
|
|
20240614,141600,64256247,1500,1500,1500,1500,0
|
|
20240614,141500,64256247,1500,1500,1500,1500,1444
|
|
20240614,141400,62090247,1502,1502,1502,1502,0
|
|
20240614,141300,62090247,1502,1502,1502,1502,0
|
|
20240614,141200,62090247,1502,1502,1502,1502,0
|
|
20240614,141100,62090247,1502,1502,1502,1502,0
|
|
20240614,141000,62090247,1502,1502,1502,1502,200
|
|
20240614,140900,61789847,1502,1502,1502,1502,332
|
|
20240614,140800,61291183,1502,1500,1502,1500,118
|
|
20240614,140700,61114179,1500,1500,1500,1500,0
|
|
20240614,140600,61114179,1500,1500,1500,1500,500
|
|
20240614,140500,60364179,1500,1500,1500,1500,140
|
|
20240614,140400,60154179,1500,1500,1500,1500,2
|
|
20240614,140300,60151179,1497,1497,1497,1497,0
|
|
20240614,140200,60151179,1497,1497,1497,1497,20
|
|
20240614,140100,60121239,1500,1500,1500,1500,0
|
|
20240614,140000,60121239,1500,1500,1500,1500,0
|
|
20240614,135900,60121239,1500,1497,1500,1497,400
|
|
20240614,135800,59521539,1500,1500,1500,1500,0
|
|
20240614,135700,59521539,1500,1500,1500,1500,0
|
|
20240614,135600,59521539,1500,1500,1500,1500,0
|
|
20240614,135500,59521539,1500,1500,1500,1500,0
|
|
20240614,135400,59521539,1500,1500,1500,1500,0
|
|
20240614,135300,59521539,1500,1500,1500,1500,0
|
|
20240614,135200,59521539,1500,1500,1500,1500,0
|
|
20240614,135100,59521539,1500,1500,1500,1500,0
|
|
20240614,135000,59521539,1500,1500,1500,1500,1
|
|
20240614,134900,59520039,1497,1497,1497,1497,1
|
|
20240614,134800,59518542,1502,1502,1502,1502,0
|
|
20240614,134700,59518542,1502,1502,1502,1502,0
|
|
20240614,134600,59518542,1502,1502,1502,1502,0
|
|
20240614,134500,59518542,1502,1502,1502,1502,198
|
|
20240614,134400,59221146,1502,1502,1502,1502,0
|
|
20240614,134300,59221146,1502,1502,1502,1502,0
|
|
20240614,134200,59221146,1502,1502,1502,1502,0
|
|
20240614,134100,59221146,1502,1502,1502,1502,0
|
|
20240614,134000,59221146,1502,1497,1502,1497,32
|
|
20240614,133900,59173232,1502,1497,1502,1497,32
|
|
20240614,133800,59125318,1502,1502,1502,1502,0
|
|
20240614,133700,59125318,1502,1502,1502,1502,0
|
|
20240614,133600,59125318,1502,1502,1502,1502,0
|
|
20240614,133500,59125318,1502,1502,1502,1502,0
|
|
20240614,133400,59125318,1502,1502,1502,1502,0
|
|
20240614,133300,59125318,1502,1502,1502,1502,0
|
|
20240614,133200,59125318,1502,1502,1502,1502,0
|
|
20240614,133100,59125318,1502,1502,1502,1502,0
|
|
20240614,133000,59125318,1502,1502,1502,1502,0
|
|
20240614,132900,59125318,1502,1502,1502,1502,2
|
|
20240614,132800,59122314,1497,1497,1497,1497,0
|
|
20240614,132700,59122314,1497,1497,1497,1497,3
|
|
20240614,132600,59117823,1502,1502,1502,1502,0
|
|
20240614,132500,59117823,1502,1502,1502,1502,1000
|
|
20240614,132400,57615823,1502,1502,1502,1502,0
|
|
20240614,132300,57615823,1502,1502,1502,1502,0
|
|
20240614,132200,57615823,1502,1502,1502,1502,0
|
|
20240614,132100,57615823,1502,1502,1502,1502,0
|
|
20240614,132000,57615823,1502,1502,1502,1502,0
|
|
20240614,131900,57615823,1502,1502,1502,1502,0
|
|
20240614,131800,57615823,1502,1502,1502,1502,0
|
|
20240614,131700,57615823,1502,1502,1502,1502,0
|
|
20240614,131600,57615823,1502,1502,1502,1502,0
|
|
20240614,131500,57615823,1502,1502,1502,1502,0
|
|
20240614,131400,57615823,1502,1502,1502,1502,0
|
|
20240614,131300,57615823,1502,1502,1502,1502,0
|
|
20240614,131200,57615823,1502,1502,1502,1502,0
|
|
20240614,131100,57615823,1502,1502,1502,1502,0
|
|
20240614,131000,57615823,1502,1502,1502,1502,0
|
|
20240614,130900,57615823,1502,1502,1502,1502,0
|
|
20240614,130800,57615823,1502,1502,1502,1502,30
|
|
20240614,130700,57570763,1502,1500,1502,1500,5
|
|
20240614,130600,57563259,1500,1500,1500,1500,4
|
|
20240614,130500,57557259,1502,1497,1502,1497,22
|
|
20240614,130400,57524315,1502,1500,1502,1500,1002
|
|
20240614,130300,56021311,1504,1504,1504,1504,0
|
|
20240614,130200,56021311,1504,1504,1504,1504,0
|
|
20240614,130100,56021311,1504,1504,1504,1504,0
|
|
20240614,130000,56021311,1504,1504,1504,1504,0
|
|
20240614,125900,56021311,1504,1504,1504,1504,0
|
|
20240614,125800,56021311,1504,1504,1504,1504,0
|
|
20240614,125700,56021311,1504,1504,1504,1504,0
|
|
20240614,125600,56021311,1504,1504,1504,1504,0
|
|
20240614,125500,56021311,1504,1504,1504,1504,0
|
|
20240614,125400,56021311,1504,1500,1504,1500,1212
|
|
20240614,125300,54203303,1505,1505,1505,1505,40
|
|
20240614,125200,54143103,1505,1505,1505,1505,0
|
|
20240614,125100,54143103,1505,1505,1505,1505,0
|
|
20240614,125000,54143103,1505,1505,1505,1505,122
|
|
20240614,124900,53959493,1501,1501,1501,1501,0
|
|
20240614,124800,53959493,1501,1501,1501,1501,2
|
|
20240614,124700,53956491,1500,1500,1500,1500,0
|
|
20240614,124600,53956491,1500,1500,1500,1500,790
|
|
20240614,124500,52771491,1500,1500,1500,1500,0
|
|
20240614,124400,52771491,1500,1500,1500,1500,70
|
|
20240614,124300,52666491,1492,1492,1492,1492,0
|
|
20240614,124200,52666491,1492,1492,1492,1492,2
|
|
20240614,124100,52663507,1500,1500,1500,1500,0
|
|
20240614,124000,52663507,1500,1500,1500,1500,810
|
|
20240614,123900,51448507,1500,1500,1500,1500,68
|
|
20240614,123800,51346507,1500,1500,1500,1500,1000
|
|
20240614,123700,49846507,1500,1500,1500,1500,0
|
|
20240614,123600,49846507,1500,1500,1500,1500,30
|
|
20240614,123500,49801507,1500,1500,1500,1500,0
|
|
20240614,123400,49801507,1500,1499,1500,1499,3069
|
|
20240614,123300,45198453,1499,1495,1499,1495,2668
|
|
20240614,123200,41209521,1495,1494,1495,1494,9
|
|
20240614,123100,41196072,1494,1494,1494,1494,0
|
|
20240614,123000,41196072,1494,1494,1494,1494,1
|
|
20240614,122900,41194578,1492,1491,1492,1491,1282
|
|
20240614,122800,39282165,1490,1490,1490,1490,0
|
|
20240614,122700,39282165,1490,1490,1490,1490,0
|
|
20240614,122600,39282165,1490,1491,1491,1490,514
|
|
20240614,122500,38516011,1490,1490,1490,1490,0
|
|
20240614,122400,38516011,1490,1490,1490,1490,1586
|
|
20240614,122300,36152871,1490,1490,1490,1490,0
|
|
20240614,122200,36152871,1490,1490,1490,1490,0
|
|
20240614,122100,36152871,1490,1490,1490,1490,20
|
|
20240614,122000,36123071,1490,1490,1490,1490,0
|
|
20240614,121900,36123071,1490,1489,1490,1489,600
|
|
20240614,121800,35229137,1489,1489,1489,1489,3
|
|
20240614,121700,35224670,1489,1489,1489,1489,0
|
|
20240614,121600,35224670,1489,1489,1489,1489,0
|
|
20240614,121500,35224670,1489,1489,1489,1489,0
|
|
20240614,121400,35224670,1489,1489,1489,1489,0
|
|
20240614,121300,35224670,1489,1489,1489,1489,0
|
|
20240614,121200,35224670,1489,1489,1489,1489,0
|
|
20240614,121100,35224670,1489,1489,1489,1489,0
|
|
20240614,121000,35224670,1489,1489,1489,1489,0
|
|
20240614,120900,35224670,1489,1489,1489,1489,0
|
|
20240614,120800,35224670,1489,1489,1489,1489,0
|
|
20240614,120700,35224670,1489,1489,1489,1489,0
|
|
20240614,120600,35224670,1489,1489,1489,1489,0
|
|
20240614,120500,35224670,1489,1489,1489,1489,0
|
|
20240614,120400,35224670,1489,1489,1489,1489,0
|
|
20240614,120300,35224670,1489,1489,1489,1489,0
|
|
20240614,120200,35224670,1489,1489,1489,1489,0
|
|
20240614,120100,35224670,1489,1489,1489,1489,2
|
|
20240614,120000,35221692,1487,1487,1487,1487,340
|
|
20240614,115900,34716112,1489,1489,1489,1489,0
|
|
20240614,115800,34716112,1489,1489,1489,1489,0
|
|
20240614,115700,34716112,1489,1489,1489,1489,0
|
|
20240614,115600,34716112,1489,1489,1489,1489,0
|
|
20240614,115500,34716112,1489,1489,1489,1489,2
|
|
20240614,115400,34713134,1487,1487,1487,1487,2
|
|
20240614,115300,34710160,1487,1487,1487,1487,0
|
|
20240614,115200,34710160,1487,1487,1487,1487,347
|
|
20240614,115100,34194171,1487,1487,1487,1487,0
|
|
20240614,115000,34194171,1487,1487,1487,1487,336
|
|
20240614,114900,33694539,1487,1487,1487,1487,0
|
|
20240614,114800,33694539,1487,1487,1487,1487,2
|
|
20240614,114700,33691565,1489,1489,1489,1489,2
|
|
20240614,114600,33688587,1487,1487,1487,1487,0
|
|
20240614,114500,33688587,1487,1487,1487,1487,0
|
|
20240614,114400,33688587,1487,1487,1487,1487,0
|
|
20240614,114300,33688587,1487,1487,1487,1487,2
|
|
20240614,114200,33685613,1489,1489,1489,1489,1
|
|
20240614,114100,33684124,1489,1489,1489,1489,0
|
|
20240614,114000,33684124,1489,1489,1489,1489,0
|
|
20240614,113900,33684124,1489,1489,1489,1489,2
|
|
20240614,113800,33681146,1487,1487,1487,1487,0
|
|
20240614,113700,33681146,1487,1487,1487,1487,2
|
|
20240614,113600,33678172,1490,1490,1490,1490,0
|
|
20240614,113500,33678172,1490,1490,1490,1490,0
|
|
20240614,113400,33678172,1490,1490,1490,1490,33
|
|
20240614,113300,33629002,1487,1487,1487,1487,0
|
|
20240614,113200,33629002,1487,1487,1487,1487,2
|
|
20240614,113100,33626028,1490,1490,1490,1490,0
|
|
20240614,113000,33626028,1490,1490,1490,1490,0
|
|
20240614,112900,33626028,1490,1490,1490,1490,0
|
|
20240614,112800,33626028,1490,1490,1490,1490,0
|
|
20240614,112700,33626028,1490,1490,1490,1490,2
|
|
20240614,112600,33623048,1487,1487,1487,1487,2
|
|
20240614,112500,33620074,1490,1490,1490,1490,0
|
|
20240614,112400,33620074,1490,1490,1490,1490,5
|
|
20240614,112300,33612624,1490,1490,1490,1490,0
|
|
20240614,112200,33612624,1490,1490,1490,1490,2
|
|
20240614,112100,33609644,1487,1487,1487,1487,0
|
|
20240614,112000,33609644,1487,1487,1487,1487,2
|
|
20240614,111900,33606670,1490,1490,1490,1490,0
|
|
20240614,111800,33606670,1490,1490,1490,1490,0
|
|
20240614,111700,33606670,1490,1490,1490,1490,0
|
|
20240614,111600,33606670,1490,1490,1490,1490,2
|
|
20240614,111500,33603690,1487,1487,1487,1487,2
|
|
20240614,111400,33600716,1490,1490,1490,1490,0
|
|
20240614,111300,33600716,1490,1490,1490,1490,0
|
|
20240614,111200,33600716,1490,1490,1490,1490,0
|
|
20240614,111100,33600716,1490,1490,1490,1487,4
|
|
20240614,111000,33594759,1487,1487,1487,1487,0
|
|
20240614,110900,33594759,1487,1487,1487,1487,35
|
|
20240614,110800,33542714,1488,1488,1488,1488,1498
|
|
20240614,110700,31313690,1489,1489,1489,1489,0
|
|
20240614,110600,31313690,1489,1489,1489,1489,0
|
|
20240614,110500,31313690,1489,1489,1489,1489,2
|
|
20240614,110400,31310712,1487,1487,1487,1487,0
|
|
20240614,110300,31310712,1487,1487,1487,1487,2
|
|
20240614,110200,31307738,1490,1490,1490,1490,0
|
|
20240614,110100,31307738,1490,1490,1490,1490,0
|
|
20240614,110000,31307738,1490,1490,1490,1490,0
|
|
20240614,105900,31307738,1490,1490,1490,1490,0
|
|
20240614,105800,31307738,1490,1490,1490,1490,2
|
|
20240614,105700,31304758,1487,1488,1488,1487,54
|
|
20240614,105600,31224408,1488,1488,1488,1488,0
|
|
20240614,105500,31224408,1488,1488,1488,1488,52
|
|
20240614,105400,31147032,1487,1491,1491,1487,434
|
|
20240614,105300,30501370,1488,1488,1488,1488,0
|
|
20240614,105200,30501370,1488,1488,1488,1488,2
|
|
20240614,105100,30498394,1488,1488,1488,1488,0
|
|
20240614,105000,30498394,1488,1488,1488,1488,0
|
|
20240614,104900,30498394,1488,1488,1488,1488,0
|
|
20240614,104800,30498394,1488,1488,1488,1488,0
|
|
20240614,104700,30498394,1488,1488,1488,1488,0
|
|
20240614,104600,30498394,1488,1488,1488,1488,2
|
|
20240614,104500,30495418,1491,1491,1491,1491,0
|
|
20240614,104400,30495418,1491,1491,1491,1491,0
|
|
20240614,104300,30495418,1491,1491,1491,1491,0
|
|
20240614,104200,30495418,1491,1491,1491,1491,0
|
|
20240614,104100,30495418,1491,1487,1491,1487,4
|
|
20240614,104000,30489462,1491,1491,1491,1491,2
|
|
20240614,103900,30486480,1486,1486,1486,1486,0
|
|
20240614,103800,30486480,1486,1486,1486,1486,0
|
|
20240614,103700,30486480,1486,1486,1486,1486,0
|
|
20240614,103600,30486480,1486,1486,1486,1486,0
|
|
20240614,103500,30486480,1486,1486,1486,1486,2
|
|
20240614,103400,30483508,1491,1491,1491,1491,0
|
|
20240614,103300,30483508,1491,1491,1491,1491,0
|
|
20240614,103200,30483508,1491,1487,1491,1487,304
|
|
20240614,103100,30031452,1491,1491,1491,1491,0
|
|
20240614,103000,30031452,1491,1491,1491,1491,0
|
|
20240614,102900,30031452,1491,1487,1491,1487,406
|
|
20240614,102800,29427722,1487,1488,1488,1487,750
|
|
20240614,102700,28312357,1491,1491,1491,1491,0
|
|
20240614,102600,28312357,1491,1491,1491,1491,0
|
|
20240614,102500,28312357,1491,1491,1491,1491,0
|
|
20240614,102400,28312357,1491,1488,1491,1488,304
|
|
20240614,102300,27859099,1487,1487,1487,1487,0
|
|
20240614,102200,27859099,1487,1487,1487,1487,1384
|
|
20240614,102100,25801091,1487,1491,1491,1487,2082
|
|
20240614,102000,22704545,1489,1489,1489,1489,0
|
|
20240614,101900,22704545,1489,1489,1489,1489,0
|
|
20240614,101800,22704545,1489,1491,1491,1489,152
|
|
20240614,101700,22477917,1491,1491,1491,1491,0
|
|
20240614,101600,22477917,1491,1491,1491,1491,0
|
|
20240614,101500,22477917,1491,1491,1491,1491,0
|
|
20240614,101400,22477917,1491,1491,1491,1491,0
|
|
20240614,101300,22477917,1491,1491,1491,1491,0
|
|
20240614,101200,22477917,1491,1488,1491,1488,4
|
|
20240614,101100,22471959,1490,1490,1490,1490,10
|
|
20240614,101000,22457059,1487,1487,1487,1487,0
|
|
20240614,100900,22457059,1487,1488,1488,1487,398
|
|
20240614,100800,21865123,1488,1488,1488,1488,0
|
|
20240614,100700,21865123,1488,1488,1490,1488,125
|
|
20240614,100600,21679119,1488,1490,1490,1488,373
|
|
20240614,100500,21123394,1490,1490,1490,1490,0
|
|
20240614,100400,21123394,1490,1490,1490,1490,136
|
|
20240614,100300,20920754,1490,1490,1490,1490,0
|
|
20240614,100200,20920754,1490,1490,1490,1490,0
|
|
20240614,100100,20920754,1490,1487,1490,1487,332
|
|
20240614,100000,20427061,1487,1487,1487,1487,0
|
|
20240614,095900,20427061,1487,1487,1487,1487,121
|
|
20240614,095800,20247134,1487,1487,1487,1487,0
|
|
20240614,095700,20247134,1487,1487,1487,1487,0
|
|
20240614,095600,20247134,1487,1487,1487,1487,100
|
|
20240614,095500,20098434,1487,1487,1487,1487,3
|
|
20240614,095400,20093973,1491,1491,1491,1491,0
|
|
20240614,095300,20093973,1491,1491,1491,1491,1
|
|
20240614,095200,20092482,1491,1491,1491,1491,1
|
|
20240614,095100,20090991,1491,1491,1491,1491,1
|
|
20240614,095000,20089500,1491,1491,1491,1491,2
|
|
20240614,094900,20086518,1486,1486,1486,1486,3
|
|
20240614,094800,20082060,1491,1491,1491,1491,0
|
|
20240614,094700,20082060,1491,1491,1491,1491,0
|
|
20240614,094600,20082060,1491,1491,1491,1491,0
|
|
20240614,094500,20082060,1491,1491,1491,1491,0
|
|
20240614,094400,20082060,1491,1486,1491,1486,5
|
|
20240614,094300,20074620,1491,1491,1491,1491,0
|
|
20240614,094200,20074620,1491,1486,1491,1485,388
|
|
20240614,094100,19498335,1491,1486,1491,1486,31
|
|
20240614,094000,19452259,1486,1486,1486,1486,278
|
|
20240614,093900,19039151,1486,1486,1486,1486,2456
|
|
20240614,093800,15389535,1486,1486,1490,1486,3004
|
|
20240614,093700,10913591,1486,1486,1486,1486,25
|
|
20240614,093600,10876441,1491,1487,1491,1487,202
|
|
20240614,093500,10576059,1487,1491,1491,1487,202
|
|
20240614,093400,10275677,1487,1487,1491,1487,602
|
|
20240614,093300,9380495,1487,1486,1487,1486,203
|
|
20240614,093200,9078637,1487,1487,1487,1487,100
|
|
20240614,093100,8929937,1491,1491,1491,1491,0
|
|
20240614,093000,8929937,1491,1486,1491,1486,566
|
|
20240614,092900,8088821,1491,1491,1491,1491,0
|
|
20240614,092800,8088821,1491,1491,1491,1491,0
|
|
20240614,092700,8088821,1491,1486,1491,1486,5
|
|
20240614,092600,8081381,1491,1491,1491,1491,0
|
|
20240614,092500,8081381,1491,1486,1491,1486,1352
|
|
20240614,092400,6072299,1491,1491,1491,1491,0
|
|
20240614,092300,6072299,1491,1491,1491,1491,0
|
|
20240614,092200,6072299,1491,1486,1491,1486,6
|
|
20240614,092100,6063373,1486,1486,1486,1486,3
|
|
20240614,092000,6058915,1491,1491,1491,1491,113
|
|
20240614,091900,5890432,1491,1491,1491,1491,2
|
|
20240614,091800,5887450,1492,1492,1492,1492,0
|
|
20240614,091700,5887450,1492,1490,1492,1490,2
|
|
20240614,091600,5884468,1484,1485,1485,1484,1299
|
|
20240614,091500,3955799,1496,1496,1496,1496,0
|
|
20240614,091400,3955799,1496,1496,1496,1496,0
|
|
20240614,091300,3955799,1496,1496,1496,1496,0
|
|
20240614,091200,3955799,1496,1496,1496,1496,0
|
|
20240614,091100,3955799,1496,1496,1496,1496,2
|
|
20240614,091000,3952807,1484,1484,1484,1484,3
|
|
20240614,090900,3948355,1496,1498,1498,1484,782
|
|
20240614,090800,2787288,1498,1498,1498,1498,50
|
|
20240614,090700,2712388,1498,1498,1498,1498,1
|
|
20240614,090600,2710890,1498,1498,1498,1498,2
|
|
20240614,090500,2707894,1484,1484,1485,1484,627
|
|
20240614,090400,1777366,1500,1500,1500,1500,555
|
|
20240614,090300,944866,1500,1500,1500,1500,0
|
|
20240614,090200,944866,1500,1500,1500,1500,23
|
|
20240614,090100,910366,1500,1500,1500,1494,290
|
|
20240614,090000,476905,1495,1495,1495,1495,319
|