613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,190900,1566028193,1734,1734,1734,1734,0
|
|
20240614,190800,1566028193,1734,1734,1734,1734,0
|
|
20240614,190700,1566028193,1734,1734,1734,1734,0
|
|
20240614,190600,1566028193,1734,1734,1734,1734,0
|
|
20240614,190500,1566028193,1734,1734,1734,1734,0
|
|
20240614,190400,1566028193,1734,1734,1734,1734,0
|
|
20240614,190300,1566028193,1734,1734,1734,1734,0
|
|
20240614,190200,1566028193,1734,1734,1734,1734,0
|
|
20240614,190100,1566028193,1734,1734,1734,1734,0
|
|
20240614,190000,1566028193,1734,1734,1734,1734,0
|
|
20240614,185900,1566028193,1734,1734,1734,1734,0
|
|
20240614,185800,1566028193,1734,1734,1734,1734,0
|
|
20240614,185700,1566028193,1734,1734,1734,1734,0
|
|
20240614,185600,1566028193,1734,1734,1734,1734,0
|
|
20240614,185500,1566028193,1734,1734,1734,1734,0
|
|
20240614,185400,1566028193,1734,1734,1734,1734,0
|
|
20240614,185300,1566028193,1734,1734,1734,1734,0
|
|
20240614,185200,1566028193,1734,1734,1734,1734,0
|
|
20240614,185100,1566028193,1734,1734,1734,1734,0
|
|
20240614,185000,1566028193,1734,1734,1734,1734,0
|
|
20240614,184900,1566028193,1734,1734,1734,1734,0
|
|
20240614,184800,1566028193,1734,1734,1734,1734,0
|
|
20240614,184700,1566028193,1734,1734,1734,1734,0
|
|
20240614,184600,1566028193,1734,1734,1734,1734,0
|
|
20240614,184500,1566028193,1734,1734,1734,1734,0
|
|
20240614,184400,1566028193,1734,1734,1734,1734,0
|
|
20240614,184300,1566028193,1734,1734,1734,1734,0
|
|
20240614,184200,1566028193,1734,1734,1734,1734,0
|
|
20240614,184100,1566028193,1734,1734,1734,1734,0
|
|
20240614,184000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,183900,1566028193,1734,1734,1734,1734,0
|
|
20240614,183800,1566028193,1734,1734,1734,1734,0
|
|
20240614,183700,1566028193,1734,1734,1734,1734,0
|
|
20240614,183600,1566028193,1734,1734,1734,1734,0
|
|
20240614,183500,1566028193,1734,1734,1734,1734,0
|
|
20240614,183400,1566028193,1734,1734,1734,1734,0
|
|
20240614,183300,1566028193,1734,1734,1734,1734,0
|
|
20240614,183200,1566028193,1734,1734,1734,1734,0
|
|
20240614,183100,1566028193,1734,1734,1734,1734,0
|
|
20240614,183000,1566028193,1734,1734,1734,1734,0
|
|
20240614,182900,1566028193,1734,1734,1734,1734,0
|
|
20240614,182800,1566028193,1734,1734,1734,1734,0
|
|
20240614,182700,1566028193,1734,1734,1734,1734,0
|
|
20240614,182600,1566028193,1734,1734,1734,1734,0
|
|
20240614,182500,1566028193,1734,1734,1734,1734,0
|
|
20240614,182400,1566028193,1734,1734,1734,1734,0
|
|
20240614,182300,1566028193,1734,1734,1734,1734,0
|
|
20240614,182200,1566028193,1734,1734,1734,1734,0
|
|
20240614,182100,1566028193,1734,1734,1734,1734,0
|
|
20240614,182000,1566028193,1734,1734,1734,1734,0
|
|
20240614,181900,1566028193,1734,1734,1734,1734,0
|
|
20240614,181800,1566028193,1734,1734,1734,1734,0
|
|
20240614,181700,1566028193,1734,1734,1734,1734,0
|
|
20240614,181600,1566028193,1734,1734,1734,1734,0
|
|
20240614,181500,1566028193,1734,1734,1734,1734,0
|
|
20240614,181400,1566028193,1734,1734,1734,1734,0
|
|
20240614,181300,1566028193,1734,1734,1734,1734,0
|
|
20240614,181200,1566028193,1734,1734,1734,1734,0
|
|
20240614,181100,1566028193,1734,1734,1734,1734,0
|
|
20240614,181000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,180900,1566028193,1734,1734,1734,1734,0
|
|
20240614,180800,1566028193,1734,1734,1734,1734,0
|
|
20240614,180700,1566028193,1734,1734,1734,1734,0
|
|
20240614,180600,1566028193,1734,1734,1734,1734,0
|
|
20240614,180500,1566028193,1734,1734,1734,1734,0
|
|
20240614,180400,1566028193,1734,1734,1734,1734,0
|
|
20240614,180300,1566028193,1734,1734,1734,1734,0
|
|
20240614,180200,1566028193,1734,1734,1734,1734,0
|
|
20240614,180100,1566028193,1734,1734,1734,1734,0
|
|
20240614,180000,1566028193,1734,1734,1734,1734,0
|
|
20240614,175900,1566028193,1734,1734,1734,1734,0
|
|
20240614,175800,1566028193,1734,1734,1734,1734,0
|
|
20240614,175700,1566028193,1734,1734,1734,1734,0
|
|
20240614,175600,1566028193,1734,1734,1734,1734,0
|
|
20240614,175500,1566028193,1734,1734,1734,1734,0
|
|
20240614,175400,1566028193,1734,1734,1734,1734,0
|
|
20240614,175300,1566028193,1734,1734,1734,1734,0
|
|
20240614,175200,1566028193,1734,1734,1734,1734,0
|
|
20240614,175100,1566028193,1734,1734,1734,1734,0
|
|
20240614,175000,1566028193,1734,1734,1734,1734,0
|
|
20240614,174900,1566028193,1734,1734,1734,1734,0
|
|
20240614,174800,1566028193,1734,1734,1734,1734,0
|
|
20240614,174700,1566028193,1734,1734,1734,1734,0
|
|
20240614,174600,1566028193,1734,1734,1734,1734,0
|
|
20240614,174500,1566028193,1734,1734,1734,1734,0
|
|
20240614,174400,1566028193,1734,1734,1734,1734,0
|
|
20240614,174300,1566028193,1734,1734,1734,1734,0
|
|
20240614,174200,1566028193,1734,1734,1734,1734,0
|
|
20240614,174100,1566028193,1734,1734,1734,1734,0
|
|
20240614,174000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,173900,1566028193,1734,1734,1734,1734,0
|
|
20240614,173800,1566028193,1734,1734,1734,1734,0
|
|
20240614,173700,1566028193,1734,1734,1734,1734,0
|
|
20240614,173600,1566028193,1734,1734,1734,1734,0
|
|
20240614,173500,1566028193,1734,1734,1734,1734,0
|
|
20240614,173400,1566028193,1734,1734,1734,1734,0
|
|
20240614,173300,1566028193,1734,1734,1734,1734,0
|
|
20240614,173200,1566028193,1734,1734,1734,1734,0
|
|
20240614,173100,1566028193,1734,1734,1734,1734,0
|
|
20240614,173000,1566028193,1734,1734,1734,1734,0
|
|
20240614,172900,1566028193,1734,1734,1734,1734,0
|
|
20240614,172800,1566028193,1734,1734,1734,1734,0
|
|
20240614,172700,1566028193,1734,1734,1734,1734,0
|
|
20240614,172600,1566028193,1734,1734,1734,1734,0
|
|
20240614,172500,1566028193,1734,1734,1734,1734,0
|
|
20240614,172400,1566028193,1734,1734,1734,1734,0
|
|
20240614,172300,1566028193,1734,1734,1734,1734,0
|
|
20240614,172200,1566028193,1734,1734,1734,1734,0
|
|
20240614,172100,1566028193,1734,1734,1734,1734,0
|
|
20240614,172000,1566028193,1734,1734,1734,1734,0
|
|
20240614,171900,1566028193,1734,1734,1734,1734,0
|
|
20240614,171800,1566028193,1734,1734,1734,1734,0
|
|
20240614,171700,1566028193,1734,1734,1734,1734,0
|
|
20240614,171600,1566028193,1734,1734,1734,1734,0
|
|
20240614,171500,1566028193,1734,1734,1734,1734,0
|
|
20240614,171400,1566028193,1734,1734,1734,1734,0
|
|
20240614,171300,1566028193,1734,1734,1734,1734,0
|
|
20240614,171200,1566028193,1734,1734,1734,1734,0
|
|
20240614,171100,1566028193,1734,1734,1734,1734,0
|
|
20240614,171000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,170900,1566028193,1734,1734,1734,1734,0
|
|
20240614,170800,1566028193,1734,1734,1734,1734,0
|
|
20240614,170700,1566028193,1734,1734,1734,1734,0
|
|
20240614,170600,1566028193,1734,1734,1734,1734,0
|
|
20240614,170500,1566028193,1734,1734,1734,1734,0
|
|
20240614,170400,1566028193,1734,1734,1734,1734,0
|
|
20240614,170300,1566028193,1734,1734,1734,1734,0
|
|
20240614,170200,1566028193,1734,1734,1734,1734,0
|
|
20240614,170100,1566028193,1734,1734,1734,1734,0
|
|
20240614,170000,1566028193,1734,1734,1734,1734,0
|
|
20240614,165900,1566028193,1734,1734,1734,1734,0
|
|
20240614,165800,1566028193,1734,1734,1734,1734,0
|
|
20240614,165700,1566028193,1734,1734,1734,1734,0
|
|
20240614,165600,1566028193,1734,1734,1734,1734,0
|
|
20240614,165500,1566028193,1734,1734,1734,1734,0
|
|
20240614,165400,1566028193,1734,1734,1734,1734,0
|
|
20240614,165300,1566028193,1734,1734,1734,1734,0
|
|
20240614,165200,1566028193,1734,1734,1734,1734,0
|
|
20240614,165100,1566028193,1734,1734,1734,1734,0
|
|
20240614,165000,1566028193,1734,1734,1734,1734,0
|
|
20240614,164900,1566028193,1734,1734,1734,1734,0
|
|
20240614,164800,1566028193,1734,1734,1734,1734,0
|
|
20240614,164700,1566028193,1734,1734,1734,1734,0
|
|
20240614,164600,1566028193,1734,1734,1734,1734,0
|
|
20240614,164500,1566028193,1734,1734,1734,1734,0
|
|
20240614,164400,1566028193,1734,1734,1734,1734,0
|
|
20240614,164300,1566028193,1734,1734,1734,1734,0
|
|
20240614,164200,1566028193,1734,1734,1734,1734,0
|
|
20240614,164100,1566028193,1734,1734,1734,1734,0
|
|
20240614,164000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,163900,1566028193,1734,1734,1734,1734,0
|
|
20240614,163800,1566028193,1734,1734,1734,1734,0
|
|
20240614,163700,1566028193,1734,1734,1734,1734,0
|
|
20240614,163600,1566028193,1734,1734,1734,1734,0
|
|
20240614,163500,1566028193,1734,1734,1734,1734,0
|
|
20240614,163400,1566028193,1734,1734,1734,1734,0
|
|
20240614,163300,1566028193,1734,1734,1734,1734,0
|
|
20240614,163200,1566028193,1734,1734,1734,1734,0
|
|
20240614,163100,1566028193,1734,1734,1734,1734,0
|
|
20240614,163000,1566028193,1734,1734,1734,1734,0
|
|
20240614,162900,1566028193,1734,1734,1734,1734,0
|
|
20240614,162800,1566028193,1734,1734,1734,1734,0
|
|
20240614,162700,1566028193,1734,1734,1734,1734,0
|
|
20240614,162600,1566028193,1734,1734,1734,1734,0
|
|
20240614,162500,1566028193,1734,1734,1734,1734,0
|
|
20240614,162400,1566028193,1734,1734,1734,1734,0
|
|
20240614,162300,1566028193,1734,1734,1734,1734,0
|
|
20240614,162200,1566028193,1734,1734,1734,1734,0
|
|
20240614,162100,1566028193,1734,1734,1734,1734,0
|
|
20240614,162000,1566028193,1734,1734,1734,1734,0
|
|
20240614,161900,1566028193,1734,1734,1734,1734,0
|
|
20240614,161800,1566028193,1734,1734,1734,1734,0
|
|
20240614,161700,1566028193,1734,1734,1734,1734,0
|
|
20240614,161600,1566028193,1734,1734,1734,1734,0
|
|
20240614,161500,1566028193,1734,1734,1734,1734,0
|
|
20240614,161400,1566028193,1734,1734,1734,1734,0
|
|
20240614,161300,1566028193,1734,1734,1734,1734,0
|
|
20240614,161200,1566028193,1734,1734,1734,1734,0
|
|
20240614,161100,1566028193,1734,1734,1734,1734,0
|
|
20240614,161000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,160900,1566028193,1734,1734,1734,1734,0
|
|
20240614,160800,1566028193,1734,1734,1734,1734,0
|
|
20240614,160700,1566028193,1734,1734,1734,1734,0
|
|
20240614,160600,1566028193,1734,1734,1734,1734,0
|
|
20240614,160500,1566028193,1734,1734,1734,1734,0
|
|
20240614,160400,1566028193,1734,1734,1734,1734,0
|
|
20240614,160300,1566028193,1734,1734,1734,1734,0
|
|
20240614,160200,1566028193,1734,1734,1734,1734,0
|
|
20240614,160100,1566028193,1734,1734,1734,1734,0
|
|
20240614,160000,1566028193,1734,1734,1734,1734,0
|
|
20240614,155900,1566028193,1734,1734,1734,1734,0
|
|
20240614,155800,1566028193,1734,1734,1734,1734,0
|
|
20240614,155700,1566028193,1734,1734,1734,1734,0
|
|
20240614,155600,1566028193,1734,1734,1734,1734,0
|
|
20240614,155500,1566028193,1734,1734,1734,1734,0
|
|
20240614,155400,1566028193,1734,1734,1734,1734,0
|
|
20240614,155300,1566028193,1734,1734,1734,1734,0
|
|
20240614,155200,1566028193,1734,1734,1734,1734,0
|
|
20240614,155100,1566028193,1734,1734,1734,1734,0
|
|
20240614,155000,1566028193,1734,1734,1734,1734,0
|
|
20240614,154900,1566028193,1734,1734,1734,1734,0
|
|
20240614,154800,1566028193,1734,1734,1734,1734,0
|
|
20240614,154700,1566028193,1734,1734,1734,1734,0
|
|
20240614,154600,1566028193,1734,1734,1734,1734,0
|
|
20240614,154500,1566028193,1734,1734,1734,1734,0
|
|
20240614,154400,1566028193,1734,1734,1734,1734,0
|
|
20240614,154300,1566028193,1734,1734,1734,1734,0
|
|
20240614,154200,1566028193,1734,1734,1734,1734,0
|
|
20240614,154100,1566028193,1734,1734,1734,1734,0
|
|
20240614,154000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,153900,1566028193,1734,1734,1734,1734,0
|
|
20240614,153800,1566028193,1734,1734,1734,1734,0
|
|
20240614,153700,1566028193,1734,1734,1734,1734,0
|
|
20240614,153600,1566028193,1734,1734,1734,1734,0
|
|
20240614,153500,1566028193,1734,1734,1734,1734,0
|
|
20240614,153400,1566028193,1734,1734,1734,1734,0
|
|
20240614,153300,1566028193,1734,1734,1734,1734,0
|
|
20240614,153200,1566028193,1734,1734,1734,1734,0
|
|
20240614,153100,1566028193,1734,1734,1734,1734,0
|
|
20240614,153000,1566028193,1734,1734,1734,1734,3394
|
|
20240614,152900,1560142997,1739,1739,1739,1739,0
|
|
20240614,152800,1560142997,1739,1739,1739,1739,0
|
|
20240614,152700,1560142997,1739,1739,1739,1739,0
|
|
20240614,152600,1560142997,1739,1739,1739,1739,0
|
|
20240614,152500,1560142997,1739,1739,1739,1739,0
|
|
20240614,152400,1560142997,1739,1739,1739,1739,0
|
|
20240614,152300,1560142997,1739,1739,1739,1739,0
|
|
20240614,152200,1560142997,1739,1739,1739,1739,0
|
|
20240614,152100,1560142997,1739,1739,1739,1739,0
|
|
20240614,152000,1560142997,1739,1739,1739,1739,0
|
|
20240614,151900,1560142997,1739,1739,1739,1739,236
|
|
20240614,151800,1559732593,1739,1738,1739,1730,3027
|
|
20240614,151700,1554474372,1739,1735,1739,1735,7420
|
|
20240614,151600,1541594184,1739,1738,1739,1738,233
|
|
20240614,151500,1541189213,1738,1737,1739,1735,2899
|
|
20240614,151400,1536149665,1737,1738,1738,1735,236
|
|
20240614,151300,1535739624,1738,1738,1738,1738,9
|
|
20240614,151200,1535723982,1740,1727,1740,1727,14397
|
|
20240614,151100,1510741999,1727,1726,1730,1726,4567
|
|
20240614,151000,1502856456,1730,1729,1730,1727,40
|
|
20240614,150900,1502787282,1731,1731,1731,1723,5214
|
|
20240614,150800,1493782766,1727,1728,1732,1727,4238
|
|
20240614,150700,1486460163,1732,1727,1732,1721,5527
|
|
20240614,150600,1476925286,1727,1732,1733,1723,7120
|
|
20240614,150500,1464628354,1732,1733,1733,1726,213
|
|
20240614,150400,1464260036,1726,1726,1726,1722,1950
|
|
20240614,150300,1460895108,1726,1733,1733,1726,290
|
|
20240614,150200,1460394426,1728,1733,1733,1727,734
|
|
20240614,150100,1459125970,1728,1728,1734,1728,180
|
|
20240614,150000,1458814530,1727,1730,1730,1727,5715
|
|
20240614,145900,1448938816,1735,1732,1736,1731,6126
|
|
20240614,145800,1438309654,1732,1733,1733,1732,495
|
|
20240614,145700,1437451893,1733,1733,1737,1733,1808
|
|
20240614,145600,1434318017,1737,1731,1737,1731,852
|
|
20240614,145500,1432841969,1731,1730,1734,1729,4610
|
|
20240614,145400,1424866667,1729,1728,1729,1727,2760
|
|
20240614,145300,1420096706,1727,1727,1728,1727,532
|
|
20240614,145200,1419177940,1728,1726,1728,1726,642
|
|
20240614,145100,1418069352,1726,1727,1728,1726,3059
|
|
20240614,145000,1412786458,1727,1726,1727,1725,4946
|
|
20240614,144900,1404253660,1725,1725,1725,1725,0
|
|
20240614,144800,1404253660,1725,1725,1725,1725,5
|
|
20240614,144700,1404245035,1726,1726,1726,1726,25
|
|
20240614,144600,1404201885,1727,1719,1727,1719,3248
|
|
20240614,144500,1398610925,1720,1720,1720,1720,0
|
|
20240614,144400,1398610925,1720,1720,1720,1720,3
|
|
20240614,144300,1398605765,1720,1720,1721,1720,1644
|
|
20240614,144200,1395778083,1720,1720,1721,1720,5220
|
|
20240614,144100,1386799678,1720,1720,1721,1712,640
|
|
20240614,144000,1385699303,1721,1713,1721,1711,16689
|
|
20240614,143900,1357077248,1713,1713,1713,1713,25
|
|
20240614,143800,1357034423,1714,1714,1714,1714,0
|
|
20240614,143700,1357034423,1714,1706,1714,1705,25757
|
|
20240614,143600,1313027615,1706,1704,1706,1704,1186
|
|
20240614,143500,1311004795,1705,1705,1705,1705,26
|
|
20240614,143400,1310960465,1705,1705,1705,1705,8
|
|
20240614,143300,1310946825,1704,1704,1704,1704,404
|
|
20240614,143200,1310258409,1704,1704,1704,1704,26
|
|
20240614,143100,1310214105,1703,1704,1704,1703,370
|
|
20240614,143000,1309583825,1703,1703,1703,1703,300
|
|
20240614,142900,1309072925,1703,1703,1703,1703,0
|
|
20240614,142800,1309072925,1703,1703,1703,1703,25
|
|
20240614,142700,1309030350,1702,1702,1702,1702,829
|
|
20240614,142600,1307619392,1705,1705,1705,1705,0
|
|
20240614,142500,1307619392,1705,1701,1705,1701,110
|
|
20240614,142400,1307432242,1703,1702,1703,1702,4352
|
|
20240614,142300,1300025112,1702,1703,1703,1702,100
|
|
20240614,142200,1299854813,1703,1703,1703,1703,0
|
|
20240614,142100,1299854813,1703,1704,1704,1703,226
|
|
20240614,142000,1299469909,1703,1703,1703,1703,0
|
|
20240614,141900,1299469909,1703,1704,1704,1703,23
|
|
20240614,141800,1299430737,1705,1705,1705,1705,110
|
|
20240614,141700,1299243187,1705,1705,1705,1705,25
|
|
20240614,141600,1299200562,1703,1703,1703,1703,86
|
|
20240614,141500,1299054104,1703,1703,1703,1703,0
|
|
20240614,141400,1299054104,1703,1703,1703,1703,1
|
|
20240614,141300,1299052401,1703,1703,1703,1703,30
|
|
20240614,141200,1299001311,1702,1703,1703,1702,3473
|
|
20240614,141100,1293090188,1703,1702,1703,1702,13
|
|
20240614,141000,1293068057,1703,1705,1705,1703,695
|
|
20240614,140900,1291883964,1705,1705,1705,1705,26
|
|
20240614,140800,1291839634,1705,1705,1705,1705,467
|
|
20240614,140700,1291043399,1708,1708,1708,1708,0
|
|
20240614,140600,1291043399,1708,1708,1708,1708,0
|
|
20240614,140500,1291043399,1708,1708,1708,1708,25
|
|
20240614,140400,1291000699,1708,1705,1708,1705,134
|
|
20240614,140300,1290772226,1705,1705,1705,1705,1243
|
|
20240614,140200,1288652911,1709,1709,1709,1709,432
|
|
20240614,140100,1287914623,1709,1709,1709,1709,969
|
|
20240614,140000,1286258602,1709,1709,1709,1709,0
|
|
20240614,135900,1286258602,1709,1708,1709,1708,15802
|
|
20240614,135800,1259253034,1708,1708,1708,1708,50
|
|
20240614,135700,1259167634,1709,1709,1709,1708,1614
|
|
20240614,135600,1256409328,1709,1709,1709,1709,0
|
|
20240614,135500,1256409328,1709,1709,1709,1709,31
|
|
20240614,135400,1256356349,1709,1709,1709,1709,0
|
|
20240614,135300,1256356349,1709,1709,1709,1709,43
|
|
20240614,135200,1256282862,1709,1709,1709,1709,10
|
|
20240614,135100,1256265772,1705,1709,1709,1705,55
|
|
20240614,135000,1256171897,1709,1709,1709,1709,42
|
|
20240614,134900,1256100119,1709,1709,1709,1709,596
|
|
20240614,134800,1255081555,1710,1708,1710,1708,2397
|
|
20240614,134700,1250986689,1708,1708,1708,1708,5
|
|
20240614,134600,1250978149,1708,1702,1709,1700,9673
|
|
20240614,134500,1234482145,1702,1702,1702,1702,2151
|
|
20240614,134400,1230821143,1702,1702,1702,1702,10
|
|
20240614,134300,1230804123,1702,1701,1702,1701,2079
|
|
20240614,134200,1227267743,1701,1702,1702,1701,169
|
|
20240614,134100,1226980106,1701,1701,1701,1701,1000
|
|
20240614,134000,1225279106,1701,1701,1702,1701,2871
|
|
20240614,133900,1220394425,1701,1701,1701,1701,50
|
|
20240614,133800,1220309375,1701,1701,1701,1701,96
|
|
20240614,133700,1220146079,1701,1701,1701,1701,50
|
|
20240614,133600,1220061029,1701,1701,1701,1701,0
|
|
20240614,133500,1220061029,1701,1701,1701,1701,0
|
|
20240614,133400,1220061029,1701,1701,1701,1701,36
|
|
20240614,133300,1219999793,1701,1701,1701,1701,0
|
|
20240614,133200,1219999793,1701,1701,1701,1701,20
|
|
20240614,133100,1219965773,1701,1701,1701,1701,26
|
|
20240614,133000,1219921547,1701,1701,1701,1701,50
|
|
20240614,132900,1219836497,1701,1701,1701,1701,294
|
|
20240614,132800,1219336403,1701,1701,1701,1701,0
|
|
20240614,132700,1219336403,1701,1696,1701,1696,3429
|
|
20240614,132600,1213520809,1696,1696,1696,1696,1
|
|
20240614,132500,1213519113,1695,1695,1695,1695,87
|
|
20240614,132400,1213371648,1695,1695,1695,1694,583
|
|
20240614,132300,1212383464,1695,1696,1696,1695,1257
|
|
20240614,132200,1210252234,1698,1696,1698,1696,5
|
|
20240614,132100,1210243752,1700,1697,1700,1696,303
|
|
20240614,132000,1209729655,1697,1696,1700,1696,20
|
|
20240614,131900,1209695715,1696,1700,1700,1695,860
|
|
20240614,131800,1208236661,1695,1695,1695,1695,0
|
|
20240614,131700,1208236661,1695,1701,1701,1695,710
|
|
20240614,131600,1207031288,1701,1701,1701,1701,0
|
|
20240614,131500,1207031288,1701,1700,1701,1700,61
|
|
20240614,131400,1206927583,1701,1701,1701,1701,0
|
|
20240614,131300,1206927583,1701,1700,1701,1700,91
|
|
20240614,131200,1206772882,1700,1700,1700,1700,50
|
|
20240614,131100,1206687882,1700,1700,1700,1700,41
|
|
20240614,131000,1206618182,1700,1700,1700,1700,50
|
|
20240614,130900,1206533182,1700,1697,1700,1697,1817
|
|
20240614,130800,1203446346,1695,1696,1696,1695,752
|
|
20240614,130700,1202171680,1696,1696,1696,1696,202
|
|
20240614,130600,1201829088,1697,1697,1697,1697,4
|
|
20240614,130500,1201822300,1697,1697,1697,1697,0
|
|
20240614,130400,1201822300,1697,1697,1697,1697,26
|
|
20240614,130300,1201778178,1695,1695,1695,1694,4572
|
|
20240614,130200,1194028688,1695,1696,1696,1695,649
|
|
20240614,130100,1192928233,1696,1695,1696,1695,1250
|
|
20240614,130000,1190808538,1696,1699,1699,1695,664
|
|
20240614,125900,1189682898,1699,1699,1699,1699,15
|
|
20240614,125800,1189657413,1694,1696,1696,1694,1880
|
|
20240614,125700,1186472395,1694,1694,1694,1694,125
|
|
20240614,125600,1186260645,1694,1695,1695,1694,2879
|
|
20240614,125500,1181383130,1695,1697,1697,1695,2142
|
|
20240614,125400,1177751720,1697,1697,1697,1697,130
|
|
20240614,125300,1177531110,1697,1697,1697,1697,109
|
|
20240614,125200,1177346137,1697,1697,1697,1696,1660
|
|
20240614,125100,1174530476,1697,1698,1698,1697,5196
|
|
20240614,125000,1165712229,1698,1699,1699,1698,1377
|
|
20240614,124900,1163373553,1699,1700,1700,1699,28
|
|
20240614,124800,1163325954,1700,1700,1700,1700,139
|
|
20240614,124700,1163089654,1701,1701,1701,1701,0
|
|
20240614,124600,1163089654,1701,1700,1701,1700,2144
|
|
20240614,124500,1159444838,1701,1701,1701,1701,84
|
|
20240614,124400,1159301954,1701,1701,1701,1701,42
|
|
20240614,124300,1159230512,1701,1702,1702,1701,352
|
|
20240614,124200,1158631710,1702,1702,1702,1702,5
|
|
20240614,124100,1158623200,1702,1702,1702,1702,26
|
|
20240614,124000,1158578948,1701,1701,1701,1701,260
|
|
20240614,123900,1158136688,1702,1702,1702,1702,10
|
|
20240614,123800,1158119668,1702,1702,1702,1702,26
|
|
20240614,123700,1158075416,1701,1701,1701,1701,1
|
|
20240614,123600,1158073715,1702,1702,1702,1702,874
|
|
20240614,123500,1156586167,1702,1702,1702,1702,26
|
|
20240614,123400,1156541915,1700,1700,1700,1700,0
|
|
20240614,123300,1156541915,1700,1700,1700,1700,1057
|
|
20240614,123200,1154745015,1703,1703,1703,1703,212
|
|
20240614,123100,1154383979,1703,1703,1703,1703,439
|
|
20240614,123000,1153636362,1703,1703,1703,1703,2946
|
|
20240614,122900,1148619324,1703,1703,1703,1703,208
|
|
20240614,122800,1148265100,1703,1701,1703,1701,100
|
|
20240614,122700,1148094876,1700,1700,1700,1700,165
|
|
20240614,122600,1147814376,1700,1700,1700,1700,126
|
|
20240614,122500,1147600176,1700,1700,1700,1700,0
|
|
20240614,122400,1147600176,1700,1700,1700,1700,0
|
|
20240614,122300,1147600176,1700,1700,1700,1698,1348
|
|
20240614,122200,1145309745,1700,1700,1700,1700,25
|
|
20240614,122100,1145267245,1700,1700,1701,1700,227
|
|
20240614,122000,1144881141,1702,1702,1702,1702,10
|
|
20240614,121900,1144864121,1702,1700,1702,1700,39
|
|
20240614,121800,1144797811,1700,1703,1703,1700,1521
|
|
20240614,121700,1142209036,1703,1701,1703,1700,1880
|
|
20240614,121600,1139012700,1701,1701,1701,1700,2091
|
|
20240614,121500,1135457899,1701,1701,1701,1701,653
|
|
20240614,121400,1134347146,1703,1703,1703,1702,187
|
|
20240614,121300,1134028802,1703,1701,1703,1701,501
|
|
20240614,121200,1133176599,1703,1703,1703,1703,1
|
|
20240614,121100,1133174896,1699,1699,1699,1699,253
|
|
20240614,121000,1132745049,1699,1699,1699,1699,130
|
|
20240614,120900,1132524179,1699,1698,1699,1698,39
|
|
20240614,120800,1132457955,1698,1698,1698,1698,90
|
|
20240614,120700,1132305135,1699,1700,1700,1699,318
|
|
20240614,120600,1131764735,1700,1700,1700,1700,120
|
|
20240614,120500,1131560735,1700,1701,1701,1700,561
|
|
20240614,120400,1130607025,1705,1705,1705,1705,0
|
|
20240614,120300,1130607025,1705,1705,1705,1705,72
|
|
20240614,120200,1130484265,1705,1705,1705,1705,0
|
|
20240614,120100,1130484265,1705,1705,1705,1705,120
|
|
20240614,120000,1130279665,1707,1706,1707,1706,4001
|
|
20240614,115900,1123450977,1706,1704,1706,1704,2026
|
|
20240614,115800,1119995605,1705,1705,1705,1705,500
|
|
20240614,115700,1119143105,1705,1697,1705,1697,102
|
|
20240614,115600,1118969747,1697,1697,1697,1697,29
|
|
20240614,115500,1118920534,1696,1696,1696,1696,4
|
|
20240614,115400,1118913750,1697,1697,1697,1697,500
|
|
20240614,115300,1118065250,1697,1696,1697,1696,12
|
|
20240614,115200,1118044887,1697,1697,1697,1696,58
|
|
20240614,115100,1117946464,1697,1697,1706,1695,6729
|
|
20240614,115000,1106505771,1697,1697,1697,1697,250
|
|
20240614,114900,1106081521,1697,1697,1697,1696,2306
|
|
20240614,114800,1102168244,1696,1696,1696,1696,345
|
|
20240614,114700,1101583124,1698,1698,1698,1698,26
|
|
20240614,114600,1101538976,1696,1698,1698,1696,1016
|
|
20240614,114500,1099815631,1697,1697,1697,1697,1
|
|
20240614,114400,1099813934,1699,1699,1699,1699,25
|
|
20240614,114300,1099771459,1699,1700,1701,1699,8564
|
|
20240614,114200,1085213721,1699,1699,1699,1699,1198
|
|
20240614,114100,1083178319,1700,1697,1700,1695,785
|
|
20240614,114000,1081846958,1701,1702,1702,1700,1647
|
|
20240614,113900,1079044404,1702,1699,1706,1698,2549
|
|
20240614,113800,1074712490,1700,1700,1712,1699,5623
|
|
20240614,113700,1065152602,1700,1700,1700,1700,150
|
|
20240614,113600,1064897602,1700,1699,1700,1699,1051
|
|
20240614,113500,1063111939,1699,1696,1699,1693,5119
|
|
20240614,113400,1054426920,1696,1689,1696,1689,5818
|
|
20240614,113300,1044591056,1689,1689,1689,1689,651
|
|
20240614,113200,1043491517,1686,1688,1688,1686,1007
|
|
20240614,113100,1041792722,1689,1689,1689,1689,100
|
|
20240614,113000,1041623822,1690,1689,1690,1689,2531
|
|
20240614,112900,1037346459,1690,1690,1690,1690,371
|
|
20240614,112800,1036719469,1690,1689,1690,1688,421
|
|
20240614,112700,1036008399,1690,1690,1690,1690,1
|
|
20240614,112600,1036006709,1688,1688,1688,1688,1
|
|
20240614,112500,1036005021,1690,1690,1690,1685,2428
|
|
20240614,112400,1031911816,1690,1690,1690,1690,0
|
|
20240614,112300,1031911816,1690,1690,1690,1690,1
|
|
20240614,112200,1031910126,1686,1689,1690,1686,3771
|
|
20240614,112100,1025545721,1690,1690,1690,1690,1526
|
|
20240614,112000,1022966781,1690,1689,1690,1689,4
|
|
20240614,111900,1022960024,1689,1690,1690,1689,354
|
|
20240614,111800,1022362117,1689,1689,1689,1689,229
|
|
20240614,111700,1021975336,1689,1690,1690,1689,2905
|
|
20240614,111600,1017068790,1689,1690,1690,1689,202
|
|
20240614,111500,1016727611,1689,1685,1689,1683,7
|
|
20240614,111400,1016715821,1690,1690,1690,1680,31349
|
|
20240614,111300,963946756,1690,1690,1690,1690,99
|
|
20240614,111200,963779446,1690,1690,1690,1689,113
|
|
20240614,111100,963588586,1689,1689,1689,1689,888
|
|
20240614,111000,962088754,1690,1687,1690,1687,166
|
|
20240614,110900,961808555,1687,1690,1690,1687,32
|
|
20240614,110800,961754565,1687,1690,1690,1682,16165
|
|
20240614,110700,934536275,1690,1689,1690,1689,755
|
|
20240614,110600,933260329,1689,1689,1690,1689,4301
|
|
20240614,110500,925995937,1689,1689,1689,1685,10117
|
|
20240614,110400,908937515,1689,1688,1689,1688,245
|
|
20240614,110300,908523944,1688,1688,1689,1688,2756
|
|
20240614,110200,903871296,1688,1688,1688,1688,33
|
|
20240614,110100,903815592,1689,1689,1689,1687,56
|
|
20240614,110000,903721108,1687,1687,1687,1686,310
|
|
20240614,105900,903198148,1686,1689,1689,1686,806
|
|
20240614,105800,901838529,1689,1687,1689,1687,508
|
|
20240614,105700,900980917,1690,1690,1690,1690,0
|
|
20240614,105600,900980917,1690,1687,1690,1686,2485
|
|
20240614,105500,896787828,1688,1688,1688,1686,779
|
|
20240614,105400,895473730,1688,1688,1688,1686,5254
|
|
20240614,105300,886614145,1688,1687,1688,1687,1970
|
|
20240614,105200,883290752,1687,1687,1687,1687,233
|
|
20240614,105100,882897681,1686,1686,1686,1686,27
|
|
20240614,105000,882852159,1686,1688,1688,1686,2004
|
|
20240614,104900,879472433,1688,1686,1688,1685,2277
|
|
20240614,104800,875633261,1686,1686,1686,1686,1271
|
|
20240614,104700,873490355,1686,1686,1686,1686,113
|
|
20240614,104600,873299837,1685,1687,1687,1685,352
|
|
20240614,104500,872706451,1687,1687,1687,1687,955
|
|
20240614,104400,871095366,1687,1687,1687,1687,41
|
|
20240614,104300,871026199,1687,1687,1687,1683,4717
|
|
20240614,104200,863080568,1685,1685,1685,1685,3358
|
|
20240614,104100,857422338,1685,1686,1686,1685,5
|
|
20240614,104000,857413910,1685,1684,1688,1684,2013
|
|
20240614,103900,854019813,1685,1685,1686,1684,980
|
|
20240614,103800,852368684,1685,1689,1689,1685,17995
|
|
20240614,103700,821993398,1689,1688,1690,1688,1363
|
|
20240614,103600,819691236,1689,1690,1690,1689,674
|
|
20240614,103500,818552214,1688,1689,1690,1688,11998
|
|
20240614,103400,798294590,1688,1688,1688,1688,1300
|
|
20240614,103300,796100190,1688,1689,1689,1688,1343
|
|
20240614,103200,793833174,1689,1688,1689,1688,2089
|
|
20240614,103100,790306905,1688,1690,1690,1687,6136
|
|
20240614,103000,779951184,1688,1690,1690,1686,4612
|
|
20240614,102900,772162338,1691,1689,1691,1686,20509
|
|
20240614,102800,737523877,1689,1693,1694,1689,11357
|
|
20240614,102700,718314873,1694,1696,1697,1693,21005
|
|
20240614,102600,682735244,1696,1698,1698,1696,2389
|
|
20240614,102500,678682729,1697,1699,1699,1697,2195
|
|
20240614,102400,674956518,1699,1700,1700,1699,2670
|
|
20240614,102300,670418851,1700,1698,1705,1698,2934
|
|
20240614,102200,665422872,1698,1698,1698,1696,3066
|
|
20240614,102100,660217806,1698,1695,1698,1695,629
|
|
20240614,102000,659151169,1693,1704,1710,1693,46482
|
|
20240614,101900,580069946,1710,1708,1710,1704,1257
|
|
20240614,101800,577927352,1704,1709,1710,1704,32037
|
|
20240614,101700,523234496,1709,1710,1710,1709,2201
|
|
20240614,101600,519472986,1714,1710,1714,1708,2218
|
|
20240614,101500,515684330,1715,1715,1715,1715,3131
|
|
20240614,101400,510314665,1715,1715,1715,1708,5124
|
|
20240614,101300,501559868,1709,1716,1716,1709,3875
|
|
20240614,101200,494935851,1709,1712,1716,1709,8334
|
|
20240614,101100,480683773,1711,1711,1711,1711,505
|
|
20240614,101000,479819718,1717,1717,1717,1717,10
|
|
20240614,100900,479802548,1710,1713,1717,1709,527
|
|
20240614,100800,478901292,1709,1714,1714,1709,28387
|
|
20240614,100700,430328796,1716,1714,1716,1714,352
|
|
20240614,100600,429724986,1714,1714,1714,1714,147
|
|
20240614,100500,429473028,1714,1715,1715,1714,812
|
|
20240614,100400,428081235,1714,1714,1714,1714,280
|
|
20240614,100300,427601315,1716,1717,1717,1713,7628
|
|
20240614,100200,414528466,1718,1715,1719,1715,58
|
|
20240614,100100,414428917,1719,1715,1719,1715,1417
|
|
20240614,100000,411998678,1715,1714,1715,1714,3821
|
|
20240614,095900,405447665,1714,1714,1714,1714,24
|
|
20240614,095800,405406529,1714,1715,1715,1714,153
|
|
20240614,095700,405144227,1715,1714,1715,1714,99
|
|
20240614,095600,404974540,1714,1713,1714,1713,555
|
|
20240614,095500,404023323,1713,1712,1713,1712,2316
|
|
20240614,095400,400058311,1712,1713,1714,1712,5754
|
|
20240614,095300,390199495,1713,1712,1713,1712,1055
|
|
20240614,095200,388393210,1712,1714,1715,1712,3692
|
|
20240614,095100,382067907,1713,1715,1715,1713,314
|
|
20240614,095000,381529401,1715,1712,1715,1712,137
|
|
20240614,094900,381294698,1712,1715,1715,1712,1327
|
|
20240614,094800,379021885,1713,1713,1715,1713,136
|
|
20240614,094700,378788897,1713,1713,1713,1712,205
|
|
20240614,094600,378437822,1712,1712,1712,1712,1
|
|
20240614,094500,378436110,1716,1716,1716,1716,26
|
|
20240614,094400,378391494,1717,1712,1717,1711,2893
|
|
20240614,094300,373437517,1711,1712,1712,1711,4176
|
|
20240614,094200,366292055,1711,1712,1712,1711,1142
|
|
20240614,094100,364336952,1712,1715,1715,1712,10461
|
|
20240614,094000,346420646,1714,1715,1716,1714,2203
|
|
20240614,093900,342642152,1718,1714,1718,1714,1001
|
|
20240614,093800,340926434,1713,1714,1714,1712,6780
|
|
20240614,093700,329310608,1713,1718,1718,1713,2467
|
|
20240614,093600,325072387,1712,1713,1713,1711,7827
|
|
20240614,093500,311672484,1711,1714,1715,1711,5796
|
|
20240614,093400,301744570,1714,1716,1716,1714,6031
|
|
20240614,093300,291397709,1717,1719,1719,1717,8149
|
|
20240614,093200,277399991,1719,1719,1719,1719,1552
|
|
20240614,093100,274732103,1720,1726,1726,1720,11013
|
|
20240614,093000,255778545,1726,1724,1726,1724,715
|
|
20240614,092900,254545705,1722,1722,1722,1722,235
|
|
20240614,092800,254141035,1720,1721,1722,1720,7501
|
|
20240614,092700,241235308,1721,1727,1727,1721,11002
|
|
20240614,092600,222268689,1726,1726,1726,1726,1146
|
|
20240614,092500,220290693,1726,1725,1726,1725,2302
|
|
20240614,092400,216317455,1725,1726,1726,1725,3662
|
|
20240614,092300,209999373,1726,1730,1730,1726,3085
|
|
20240614,092200,204672516,1730,1731,1731,1730,464
|
|
20240614,092100,203869794,1730,1730,1730,1730,361
|
|
20240614,092000,203245264,1734,1734,1734,1734,0
|
|
20240614,091900,203245264,1734,1738,1738,1726,2944
|
|
20240614,091800,198159651,1738,1728,1738,1728,86
|
|
20240614,091700,198010943,1738,1738,1738,1738,113
|
|
20240614,091600,197814549,1727,1727,1727,1727,9037
|
|
20240614,091500,182207650,1725,1739,1739,1725,16684
|
|
20240614,091400,153324667,1739,1735,1739,1735,433
|
|
20240614,091300,152572400,1732,1740,1740,1732,483
|
|
20240614,091200,151735580,1732,1735,1735,1730,45145
|
|
20240614,091100,73580707,1736,1737,1740,1736,2367
|
|
20240614,091000,69470187,1737,1738,1738,1737,2516
|
|
20240614,090900,65099878,1738,1737,1743,1737,1863
|
|
20240614,090800,61856541,1743,1750,1750,1742,1086
|
|
20240614,090700,59963564,1750,1751,1751,1750,827
|
|
20240614,090600,58516138,1750,1759,1759,1750,109
|
|
20240614,090500,58325372,1760,1743,1760,1743,661
|
|
20240614,090400,57172232,1743,1743,1743,1740,10771
|
|
20240614,090300,38414426,1743,1749,1749,1742,6105
|
|
20240614,090200,27773383,1749,1749,1749,1744,9
|
|
20240614,090100,27757672,1744,1750,1760,1744,11364
|
|
20240614,090000,7913287,1761,1748,1761,1748,4527
|