595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,185200,190157615,1281,1281,1281,1281,3532
|
|
20240620,185100,190157615,1281,1281,1281,1281,0
|
|
20240620,185000,190157615,1281,1281,1281,1281,0
|
|
20240620,184900,190157615,1281,1281,1281,1281,0
|
|
20240620,184800,190157615,1281,1281,1281,1281,0
|
|
20240620,184700,190157615,1281,1281,1281,1281,0
|
|
20240620,184600,190157615,1281,1281,1281,1281,0
|
|
20240620,184500,190157615,1281,1281,1281,1281,0
|
|
20240620,184400,190157615,1281,1281,1281,1281,0
|
|
20240620,184300,190157615,1281,1281,1281,1281,0
|
|
20240620,184200,190157615,1281,1281,1281,1281,0
|
|
20240620,184100,190157615,1281,1281,1281,1281,0
|
|
20240620,184000,190157615,1281,1281,1281,1281,0
|
|
20240620,183900,190157615,1281,1281,1281,1281,0
|
|
20240620,183800,190157615,1281,1281,1281,1281,0
|
|
20240620,183700,190157615,1281,1281,1281,1281,0
|
|
20240620,183600,190157615,1281,1281,1281,1281,0
|
|
20240620,183500,190157615,1281,1281,1281,1281,0
|
|
20240620,183400,190157615,1281,1281,1281,1281,0
|
|
20240620,183300,190157615,1281,1281,1281,1281,0
|
|
20240620,183200,190157615,1281,1281,1281,1281,0
|
|
20240620,183100,190157615,1281,1281,1281,1281,0
|
|
20240620,183000,190157615,1281,1281,1281,1281,0
|
|
20240620,182900,190157615,1281,1281,1281,1281,0
|
|
20240620,182800,190157615,1281,1281,1281,1281,0
|
|
20240620,182700,190157615,1281,1281,1281,1281,0
|
|
20240620,182600,190157615,1281,1281,1281,1281,0
|
|
20240620,182500,190157615,1281,1281,1281,1281,0
|
|
20240620,182400,190157615,1281,1281,1281,1281,0
|
|
20240620,182300,190157615,1281,1281,1281,1281,0
|
|
20240620,182200,190157615,1281,1281,1281,1281,3532
|
|
20240620,182100,190157615,1281,1281,1281,1281,0
|
|
20240620,182000,190157615,1281,1281,1281,1281,0
|
|
20240620,181900,190157615,1281,1281,1281,1281,0
|
|
20240620,181800,190157615,1281,1281,1281,1281,0
|
|
20240620,181700,190157615,1281,1281,1281,1281,0
|
|
20240620,181600,190157615,1281,1281,1281,1281,0
|
|
20240620,181500,190157615,1281,1281,1281,1281,0
|
|
20240620,181400,190157615,1281,1281,1281,1281,0
|
|
20240620,181300,190157615,1281,1281,1281,1281,0
|
|
20240620,181200,190157615,1281,1281,1281,1281,0
|
|
20240620,181100,190157615,1281,1281,1281,1281,0
|
|
20240620,181000,190157615,1281,1281,1281,1281,0
|
|
20240620,180900,190157615,1281,1281,1281,1281,0
|
|
20240620,180800,190157615,1281,1281,1281,1281,0
|
|
20240620,180700,190157615,1281,1281,1281,1281,0
|
|
20240620,180600,190157615,1281,1281,1281,1281,0
|
|
20240620,180500,190157615,1281,1281,1281,1281,0
|
|
20240620,180400,190157615,1281,1281,1281,1281,0
|
|
20240620,180300,190157615,1281,1281,1281,1281,0
|
|
20240620,180200,190157615,1281,1281,1281,1281,0
|
|
20240620,180100,190157615,1281,1281,1281,1281,0
|
|
20240620,180000,190157615,1281,1281,1281,1281,0
|
|
20240620,175900,190157615,1281,1281,1281,1281,0
|
|
20240620,175800,190157615,1281,1281,1281,1281,0
|
|
20240620,175700,190157615,1281,1281,1281,1281,0
|
|
20240620,175600,190157615,1281,1281,1281,1281,0
|
|
20240620,175500,190157615,1281,1281,1281,1281,0
|
|
20240620,175400,190157615,1281,1281,1281,1281,0
|
|
20240620,175300,190157615,1281,1281,1281,1281,0
|
|
20240620,175200,190157615,1281,1281,1281,1281,3532
|
|
20240620,175100,190157615,1281,1281,1281,1281,0
|
|
20240620,175000,190157615,1281,1281,1281,1281,0
|
|
20240620,174900,190157615,1281,1281,1281,1281,0
|
|
20240620,174800,190157615,1281,1281,1281,1281,0
|
|
20240620,174700,190157615,1281,1281,1281,1281,0
|
|
20240620,174600,190157615,1281,1281,1281,1281,0
|
|
20240620,174500,190157615,1281,1281,1281,1281,0
|
|
20240620,174400,190157615,1281,1281,1281,1281,0
|
|
20240620,174300,190157615,1281,1281,1281,1281,0
|
|
20240620,174200,190157615,1281,1281,1281,1281,0
|
|
20240620,174100,190157615,1281,1281,1281,1281,0
|
|
20240620,174000,190157615,1281,1281,1281,1281,0
|
|
20240620,173900,190157615,1281,1281,1281,1281,0
|
|
20240620,173800,190157615,1281,1281,1281,1281,0
|
|
20240620,173700,190157615,1281,1281,1281,1281,0
|
|
20240620,173600,190157615,1281,1281,1281,1281,0
|
|
20240620,173500,190157615,1281,1281,1281,1281,0
|
|
20240620,173400,190157615,1281,1281,1281,1281,0
|
|
20240620,173300,190157615,1281,1281,1281,1281,0
|
|
20240620,173200,190157615,1281,1281,1281,1281,0
|
|
20240620,173100,190157615,1281,1281,1281,1281,0
|
|
20240620,173000,190157615,1281,1281,1281,1281,0
|
|
20240620,172900,190157615,1281,1281,1281,1281,0
|
|
20240620,172800,190157615,1281,1281,1281,1281,0
|
|
20240620,172700,190157615,1281,1281,1281,1281,0
|
|
20240620,172600,190157615,1281,1281,1281,1281,0
|
|
20240620,172500,190157615,1281,1281,1281,1281,0
|
|
20240620,172400,190157615,1281,1281,1281,1281,0
|
|
20240620,172300,190157615,1281,1281,1281,1281,0
|
|
20240620,172200,190157615,1281,1281,1281,1281,3532
|
|
20240620,172100,190157615,1281,1281,1281,1281,0
|
|
20240620,172000,190157615,1281,1281,1281,1281,0
|
|
20240620,171900,190157615,1281,1281,1281,1281,0
|
|
20240620,171800,190157615,1281,1281,1281,1281,0
|
|
20240620,171700,190157615,1281,1281,1281,1281,0
|
|
20240620,171600,190157615,1281,1281,1281,1281,0
|
|
20240620,171500,190157615,1281,1281,1281,1281,0
|
|
20240620,171400,190157615,1281,1281,1281,1281,0
|
|
20240620,171300,190157615,1281,1281,1281,1281,0
|
|
20240620,171200,190157615,1281,1281,1281,1281,0
|
|
20240620,171100,190157615,1281,1281,1281,1281,0
|
|
20240620,171000,190157615,1281,1281,1281,1281,0
|
|
20240620,170900,190157615,1281,1281,1281,1281,0
|
|
20240620,170800,190157615,1281,1281,1281,1281,0
|
|
20240620,170700,190157615,1281,1281,1281,1281,0
|
|
20240620,170600,190157615,1281,1281,1281,1281,0
|
|
20240620,170500,190157615,1281,1281,1281,1281,0
|
|
20240620,170400,190157615,1281,1281,1281,1281,0
|
|
20240620,170300,190157615,1281,1281,1281,1281,0
|
|
20240620,170200,190157615,1281,1281,1281,1281,0
|
|
20240620,170100,190157615,1281,1281,1281,1281,0
|
|
20240620,170000,190157615,1281,1281,1281,1281,0
|
|
20240620,165900,190157615,1281,1281,1281,1281,0
|
|
20240620,165800,190157615,1281,1281,1281,1281,0
|
|
20240620,165700,190157615,1281,1281,1281,1281,0
|
|
20240620,165600,190157615,1281,1281,1281,1281,0
|
|
20240620,165500,190157615,1281,1281,1281,1281,0
|
|
20240620,165400,190157615,1281,1281,1281,1281,0
|
|
20240620,165300,190157615,1281,1281,1281,1281,0
|
|
20240620,165200,190157615,1281,1281,1281,1281,3532
|
|
20240620,165100,190157615,1281,1281,1281,1281,0
|
|
20240620,165000,190157615,1281,1281,1281,1281,0
|
|
20240620,164900,190157615,1281,1281,1281,1281,0
|
|
20240620,164800,190157615,1281,1281,1281,1281,0
|
|
20240620,164700,190157615,1281,1281,1281,1281,0
|
|
20240620,164600,190157615,1281,1281,1281,1281,0
|
|
20240620,164500,190157615,1281,1281,1281,1281,0
|
|
20240620,164400,190157615,1281,1281,1281,1281,0
|
|
20240620,164300,190157615,1281,1281,1281,1281,0
|
|
20240620,164200,190157615,1281,1281,1281,1281,0
|
|
20240620,164100,190157615,1281,1281,1281,1281,0
|
|
20240620,164000,190157615,1281,1281,1281,1281,0
|
|
20240620,163900,190157615,1281,1281,1281,1281,0
|
|
20240620,163800,190157615,1281,1281,1281,1281,0
|
|
20240620,163700,190157615,1281,1281,1281,1281,0
|
|
20240620,163600,190157615,1281,1281,1281,1281,0
|
|
20240620,163500,190157615,1281,1281,1281,1281,0
|
|
20240620,163400,190157615,1281,1281,1281,1281,0
|
|
20240620,163300,190157615,1281,1281,1281,1281,0
|
|
20240620,163200,190157615,1281,1281,1281,1281,0
|
|
20240620,163100,190157615,1281,1281,1281,1281,0
|
|
20240620,163000,190157615,1281,1281,1281,1281,0
|
|
20240620,162900,190157615,1281,1281,1281,1281,0
|
|
20240620,162800,190157615,1281,1281,1281,1281,0
|
|
20240620,162700,190157615,1281,1281,1281,1281,0
|
|
20240620,162600,190157615,1281,1281,1281,1281,0
|
|
20240620,162500,190157615,1281,1281,1281,1281,0
|
|
20240620,162400,190157615,1281,1281,1281,1281,0
|
|
20240620,162300,190157615,1281,1281,1281,1281,0
|
|
20240620,162200,190157615,1281,1281,1281,1281,3532
|
|
20240620,162100,190157615,1281,1281,1281,1281,0
|
|
20240620,162000,190157615,1281,1281,1281,1281,0
|
|
20240620,161900,190157615,1281,1281,1281,1281,0
|
|
20240620,161800,190157615,1281,1281,1281,1281,0
|
|
20240620,161700,190157615,1281,1281,1281,1281,0
|
|
20240620,161600,190157615,1281,1281,1281,1281,0
|
|
20240620,161500,190157615,1281,1281,1281,1281,0
|
|
20240620,161400,190157615,1281,1281,1281,1281,0
|
|
20240620,161300,190157615,1281,1281,1281,1281,0
|
|
20240620,161200,190157615,1281,1281,1281,1281,0
|
|
20240620,161100,190157615,1281,1281,1281,1281,0
|
|
20240620,161000,190157615,1281,1281,1281,1281,0
|
|
20240620,160900,190157615,1281,1281,1281,1281,0
|
|
20240620,160800,190157615,1281,1281,1281,1281,0
|
|
20240620,160700,190157615,1281,1281,1281,1281,0
|
|
20240620,160600,190157615,1281,1281,1281,1281,0
|
|
20240620,160500,190157615,1281,1281,1281,1281,0
|
|
20240620,160400,190157615,1281,1281,1281,1281,0
|
|
20240620,160300,190157615,1281,1281,1281,1281,0
|
|
20240620,160200,190157615,1281,1281,1281,1281,0
|
|
20240620,160100,190157615,1281,1281,1281,1281,0
|
|
20240620,160000,190157615,1281,1281,1281,1281,0
|
|
20240620,155900,190157615,1281,1281,1281,1281,0
|
|
20240620,155800,190157615,1281,1281,1281,1281,0
|
|
20240620,155700,190157615,1281,1281,1281,1281,0
|
|
20240620,155600,190157615,1281,1281,1281,1281,0
|
|
20240620,155500,190157615,1281,1281,1281,1281,0
|
|
20240620,155400,190157615,1281,1281,1281,1281,0
|
|
20240620,155300,190157615,1281,1281,1281,1281,0
|
|
20240620,155200,190157615,1281,1281,1281,1281,3532
|
|
20240620,155100,190157615,1281,1281,1281,1281,0
|
|
20240620,155000,190157615,1281,1281,1281,1281,0
|
|
20240620,154900,190157615,1281,1281,1281,1281,0
|
|
20240620,154800,190157615,1281,1281,1281,1281,0
|
|
20240620,154700,190157615,1281,1281,1281,1281,0
|
|
20240620,154600,190157615,1281,1281,1281,1281,0
|
|
20240620,154500,190157615,1281,1281,1281,1281,0
|
|
20240620,154400,190157615,1281,1281,1281,1281,0
|
|
20240620,154300,190157615,1281,1281,1281,1281,0
|
|
20240620,154200,190157615,1281,1281,1281,1281,0
|
|
20240620,154100,190157615,1281,1281,1281,1281,0
|
|
20240620,154000,190157615,1281,1281,1281,1281,0
|
|
20240620,153900,190157615,1281,1281,1281,1281,0
|
|
20240620,153800,190157615,1281,1281,1281,1281,0
|
|
20240620,153700,190157615,1281,1281,1281,1281,0
|
|
20240620,153600,190157615,1281,1281,1281,1281,0
|
|
20240620,153500,190157615,1281,1281,1281,1281,0
|
|
20240620,153400,190157615,1281,1281,1281,1281,0
|
|
20240620,153300,190157615,1281,1281,1281,1281,0
|
|
20240620,153200,190157615,1281,1281,1281,1281,0
|
|
20240620,153100,190157615,1281,1281,1281,1281,0
|
|
20240620,153000,190157615,1281,1281,1281,1281,3532
|
|
20240620,152900,185633123,1280,1280,1280,1280,0
|
|
20240620,152800,185633123,1280,1280,1280,1280,0
|
|
20240620,152700,185633123,1280,1280,1280,1280,0
|
|
20240620,152600,185633123,1280,1280,1280,1280,0
|
|
20240620,152500,185633123,1280,1280,1280,1280,0
|
|
20240620,152400,185633123,1280,1280,1280,1280,0
|
|
20240620,152300,185633123,1280,1280,1280,1280,0
|
|
20240620,152200,185633123,1280,1280,1280,1280,0
|
|
20240620,152100,185633123,1280,1280,1280,1280,0
|
|
20240620,152000,185633123,1280,1280,1280,1280,0
|
|
20240620,151900,185633123,1280,1279,1280,1278,3072
|
|
20240620,151800,181704032,1279,1278,1280,1278,3
|
|
20240620,151700,181700195,1280,1280,1280,1280,0
|
|
20240620,151600,181700195,1280,1278,1280,1278,4
|
|
20240620,151500,181695081,1280,1280,1280,1280,0
|
|
20240620,151400,181695081,1280,1277,1280,1277,2685
|
|
20240620,151300,178265662,1277,1277,1277,1277,1
|
|
20240620,151200,178264385,1276,1276,1276,1276,241
|
|
20240620,151100,177956869,1276,1277,1277,1276,4
|
|
20240620,151000,177951763,1276,1276,1277,1276,732
|
|
20240620,150900,177017730,1277,1277,1277,1277,0
|
|
20240620,150800,177017730,1277,1277,1277,1277,0
|
|
20240620,150700,177017730,1277,1277,1277,1277,0
|
|
20240620,150600,177017730,1277,1277,1277,1277,0
|
|
20240620,150500,177017730,1277,1277,1277,1277,0
|
|
20240620,150400,177017730,1277,1277,1277,1277,0
|
|
20240620,150300,177017730,1277,1277,1277,1277,17
|
|
20240620,150200,176996021,1277,1277,1277,1277,1
|
|
20240620,150100,176994744,1278,1278,1278,1278,0
|
|
20240620,150000,176994744,1278,1278,1278,1278,0
|
|
20240620,145900,176994744,1278,1277,1278,1277,1183
|
|
20240620,145800,175484052,1277,1277,1277,1277,0
|
|
20240620,145700,175484052,1277,1277,1277,1277,0
|
|
20240620,145600,175484052,1277,1277,1277,1277,0
|
|
20240620,145500,175484052,1277,1277,1277,1277,0
|
|
20240620,145400,175484052,1277,1277,1277,1277,0
|
|
20240620,145300,175484052,1277,1277,1277,1277,0
|
|
20240620,145200,175484052,1277,1277,1277,1276,7
|
|
20240620,145100,175475116,1276,1277,1277,1276,363
|
|
20240620,145000,175011915,1277,1277,1277,1277,51
|
|
20240620,144900,174946788,1276,1278,1280,1276,1584
|
|
20240620,144800,172924817,1280,1278,1280,1278,13
|
|
20240620,144700,172908189,1279,1278,1280,1278,6
|
|
20240620,144600,172900516,1280,1277,1280,1277,12
|
|
20240620,144500,172885170,1279,1277,1280,1277,12
|
|
20240620,144400,172869830,1279,1277,1280,1276,1210
|
|
20240620,144300,171324845,1280,1280,1280,1280,0
|
|
20240620,144200,171324845,1280,1277,1280,1277,4
|
|
20240620,144100,171319732,1279,1278,1280,1277,50
|
|
20240620,144000,171255827,1280,1278,1280,1278,2
|
|
20240620,143900,171253269,1280,1280,1280,1280,0
|
|
20240620,143800,171253269,1280,1280,1280,1280,0
|
|
20240620,143700,171253269,1280,1279,1280,1276,20341
|
|
20240620,143600,145280767,1281,1281,1281,1281,0
|
|
20240620,143500,145280767,1281,1281,1281,1281,0
|
|
20240620,143400,145280767,1281,1281,1281,1281,0
|
|
20240620,143300,145280767,1281,1281,1281,1281,0
|
|
20240620,143200,145280767,1281,1281,1281,1281,0
|
|
20240620,143100,145280767,1281,1281,1281,1281,0
|
|
20240620,143000,145280767,1281,1281,1281,1281,0
|
|
20240620,142900,145280767,1281,1281,1281,1281,0
|
|
20240620,142800,145280767,1281,1281,1281,1281,0
|
|
20240620,142700,145280767,1281,1280,1281,1279,631
|
|
20240620,142600,144473707,1281,1281,1281,1281,0
|
|
20240620,142500,144473707,1281,1281,1281,1281,23
|
|
20240620,142400,144444244,1281,1281,1281,1281,21
|
|
20240620,142300,144417343,1281,1281,1281,1281,20
|
|
20240620,142200,144391723,1280,1280,1280,1280,0
|
|
20240620,142100,144391723,1280,1280,1280,1280,0
|
|
20240620,142000,144391723,1280,1280,1280,1280,0
|
|
20240620,141900,144391723,1280,1280,1280,1280,0
|
|
20240620,141800,144391723,1280,1280,1280,1280,0
|
|
20240620,141700,144391723,1280,1280,1280,1280,0
|
|
20240620,141600,144391723,1280,1280,1280,1280,0
|
|
20240620,141500,144391723,1280,1280,1280,1280,0
|
|
20240620,141400,144391723,1280,1280,1280,1280,0
|
|
20240620,141300,144391723,1280,1280,1280,1280,0
|
|
20240620,141200,144391723,1280,1280,1280,1280,0
|
|
20240620,141100,144391723,1280,1280,1280,1280,0
|
|
20240620,141000,144391723,1280,1281,1281,1280,37
|
|
20240620,140900,144344327,1281,1281,1281,1281,0
|
|
20240620,140800,144344327,1281,1281,1281,1281,0
|
|
20240620,140700,144344327,1281,1281,1281,1281,117
|
|
20240620,140600,144194450,1280,1281,1281,1280,227
|
|
20240620,140500,143903812,1280,1279,1280,1279,19
|
|
20240620,140400,143879494,1280,1280,1280,1280,1
|
|
20240620,140300,143878214,1281,1280,1281,1280,6
|
|
20240620,140200,143870530,1281,1280,1281,1280,2
|
|
20240620,140100,143867969,1280,1280,1280,1280,0
|
|
20240620,140000,143867969,1280,1279,1280,1279,2
|
|
20240620,135900,143865410,1281,1279,1281,1279,10
|
|
20240620,135800,143852610,1280,1281,1281,1279,9
|
|
20240620,135700,143841091,1279,1279,1281,1279,13
|
|
20240620,135600,143824453,1281,1279,1281,1279,8
|
|
20240620,135500,143814213,1281,1278,1281,1278,8
|
|
20240620,135400,143803975,1281,1278,1281,1278,12
|
|
20240620,135300,143788623,1281,1280,1281,1277,2545
|
|
20240620,135200,140537751,1280,1280,1280,1280,0
|
|
20240620,135100,140537751,1280,1280,1280,1280,0
|
|
20240620,135000,140537751,1280,1280,1280,1280,7
|
|
20240620,134900,140528791,1281,1281,1281,1281,0
|
|
20240620,134800,140528791,1281,1281,1281,1281,0
|
|
20240620,134700,140528791,1281,1281,1281,1281,0
|
|
20240620,134600,140528791,1281,1281,1281,1281,0
|
|
20240620,134500,140528791,1281,1281,1281,1281,0
|
|
20240620,134400,140528791,1281,1281,1281,1281,0
|
|
20240620,134300,140528791,1281,1279,1281,1278,31
|
|
20240620,134200,140489153,1281,1280,1281,1278,3099
|
|
20240620,134100,136527075,1280,1280,1280,1280,21
|
|
20240620,134000,136500195,1281,1281,1281,1281,100
|
|
20240620,133900,136372095,1281,1281,1281,1281,0
|
|
20240620,133800,136372095,1281,1281,1281,1281,0
|
|
20240620,133700,136372095,1281,1281,1281,1281,7
|
|
20240620,133600,136363128,1281,1281,1281,1281,100
|
|
20240620,133500,136235028,1280,1280,1280,1280,0
|
|
20240620,133400,136235028,1280,1280,1280,1280,0
|
|
20240620,133300,136235028,1280,1280,1280,1280,1000
|
|
20240620,133200,134955028,1280,1280,1280,1280,0
|
|
20240620,133100,134955028,1280,1280,1280,1280,1
|
|
20240620,133000,134953748,1280,1279,1281,1278,10
|
|
20240620,132900,134940950,1280,1280,1281,1277,824
|
|
20240620,132800,133887944,1280,1280,1280,1280,0
|
|
20240620,132700,133887944,1280,1280,1280,1280,0
|
|
20240620,132600,133887944,1280,1280,1280,1280,1
|
|
20240620,132500,133886664,1280,1280,1280,1280,86
|
|
20240620,132400,133776584,1280,1281,1281,1280,104
|
|
20240620,132300,133643454,1281,1280,1282,1280,107
|
|
20240620,132200,133506392,1282,1281,1282,1278,8224
|
|
20240620,132100,122993286,1282,1281,1282,1281,2
|
|
20240620,132000,122990723,1282,1278,1282,1278,3301
|
|
20240620,131900,118768581,1278,1278,1278,1278,0
|
|
20240620,131800,118768581,1278,1278,1278,1278,0
|
|
20240620,131700,118768581,1278,1281,1281,1278,13130
|
|
20240620,131600,101986223,1281,1281,1281,1281,0
|
|
20240620,131500,101986223,1281,1281,1281,1281,0
|
|
20240620,131400,101986223,1281,1281,1281,1281,30
|
|
20240620,131300,101947793,1281,1281,1281,1281,0
|
|
20240620,131200,101947793,1281,1280,1281,1280,1628
|
|
20240620,131100,99862326,1281,1281,1281,1281,0
|
|
20240620,131000,99862326,1281,1280,1281,1280,183
|
|
20240620,130900,99628085,1281,1281,1281,1281,0
|
|
20240620,130800,99628085,1281,1281,1281,1281,0
|
|
20240620,130700,99628085,1281,1281,1281,1281,0
|
|
20240620,130600,99628085,1281,1281,1281,1281,304
|
|
20240620,130500,99238661,1281,1281,1281,1281,0
|
|
20240620,130400,99238661,1281,1281,1281,1281,200
|
|
20240620,130300,98982461,1281,1281,1281,1281,201
|
|
20240620,130200,98724980,1282,1282,1282,1282,0
|
|
20240620,130100,98724980,1282,1281,1282,1281,1101
|
|
20240620,130000,97313599,1282,1282,1282,1282,0
|
|
20240620,125900,97313599,1282,1281,1282,1281,168
|
|
20240620,125800,97098241,1281,1281,1281,1281,900
|
|
20240620,125700,95945341,1281,1279,1281,1279,1972
|
|
20240620,125600,93420190,1278,1279,1279,1278,43
|
|
20240620,125500,93365210,1279,1278,1279,1278,43
|
|
20240620,125400,93310231,1278,1278,1278,1278,18
|
|
20240620,125300,93287227,1278,1278,1278,1278,16
|
|
20240620,125200,93266779,1278,1278,1278,1278,0
|
|
20240620,125100,93266779,1278,1278,1278,1278,18
|
|
20240620,125000,93243775,1279,1278,1279,1278,38
|
|
20240620,124900,93195190,1278,1278,1278,1278,18
|
|
20240620,124800,93172186,1278,1278,1278,1278,18
|
|
20240620,124700,93149182,1278,1278,1278,1278,17
|
|
20240620,124600,93127456,1278,1278,1278,1278,0
|
|
20240620,124500,93127456,1278,1278,1278,1278,18
|
|
20240620,124400,93104452,1279,1278,1279,1278,300
|
|
20240620,124300,92720773,1278,1278,1278,1277,419
|
|
20240620,124200,92185309,1277,1277,1277,1277,17
|
|
20240620,124100,92163600,1278,1278,1278,1277,20
|
|
20240620,124000,92138058,1277,1277,1277,1277,0
|
|
20240620,123900,92138058,1277,1277,1277,1277,18
|
|
20240620,123800,92115072,1277,1277,1277,1277,17
|
|
20240620,123700,92093363,1277,1277,1277,1277,18
|
|
20240620,123600,92070377,1277,1277,1277,1277,16
|
|
20240620,123500,92049945,1277,1278,1278,1277,19
|
|
20240620,123400,92025681,1278,1278,1278,1277,22
|
|
20240620,123300,91997583,1277,1277,1277,1277,500
|
|
20240620,123200,91359083,1277,1278,1280,1277,20
|
|
20240620,123100,91333538,1277,1278,1278,1277,21
|
|
20240620,123000,91306718,1277,1277,1277,1277,17
|
|
20240620,122900,91285009,1278,1277,1278,1277,462
|
|
20240620,122800,90694590,1278,1277,1280,1277,3153
|
|
20240620,122700,86665072,1278,1280,1280,1277,18133
|
|
20240620,122600,63499451,1280,1280,1280,1280,17
|
|
20240620,122500,63477691,1280,1281,1281,1280,19
|
|
20240620,122400,63453370,1280,1280,1280,1280,17
|
|
20240620,122300,63431610,1280,1280,1280,1280,18
|
|
20240620,122200,63408570,1280,1280,1280,1280,1664
|
|
20240620,122100,61278650,1280,1280,1280,1280,0
|
|
20240620,122000,61278650,1280,1280,1280,1280,661
|
|
20240620,121900,60432570,1280,1280,1280,1280,518
|
|
20240620,121800,59769530,1280,1280,1280,1280,17
|
|
20240620,121700,59747770,1280,1281,1281,1280,127
|
|
20240620,121600,59585160,1280,1280,1280,1280,18
|
|
20240620,121500,59562120,1280,1280,1280,1280,50
|
|
20240620,121400,59498120,1280,1280,1280,1280,17
|
|
20240620,121300,59476360,1280,1280,1280,1280,18
|
|
20240620,121200,59453320,1280,1280,1280,1280,16
|
|
20240620,121100,59432840,1280,1281,1281,1280,19
|
|
20240620,121000,59408519,1280,1280,1280,1280,267
|
|
20240620,120900,59066759,1280,1280,1280,1280,18
|
|
20240620,120800,59043719,1280,1280,1280,1280,0
|
|
20240620,120700,59043719,1280,1280,1280,1280,40
|
|
20240620,120600,58992519,1280,1280,1280,1280,17
|
|
20240620,120500,58970759,1280,1280,1280,1280,18
|
|
20240620,120400,58947719,1281,1281,1281,1280,317
|
|
20240620,120300,58541658,1280,1280,1280,1280,68
|
|
20240620,120200,58454618,1280,1280,1280,1280,0
|
|
20240620,120100,58454618,1280,1280,1280,1280,18
|
|
20240620,120000,58431578,1280,1280,1280,1280,21
|
|
20240620,115900,58404698,1280,1280,1280,1280,18
|
|
20240620,115800,58381658,1280,1280,1280,1280,67
|
|
20240620,115700,58295898,1280,1280,1280,1280,18
|
|
20240620,115600,58272858,1280,1280,1280,1280,0
|
|
20240620,115500,58272858,1280,1280,1280,1280,67
|
|
20240620,115400,58187098,1280,1280,1280,1280,17
|
|
20240620,115300,58165338,1280,1280,1280,1280,18
|
|
20240620,115200,58142298,1280,1280,1280,1280,17
|
|
20240620,115100,58120538,1281,1280,1281,1280,19
|
|
20240620,115000,58096217,1280,1280,1280,1280,0
|
|
20240620,114900,58096217,1280,1280,1280,1280,18
|
|
20240620,114800,58073177,1280,1280,1280,1280,17
|
|
20240620,114700,58051417,1280,1280,1280,1280,218
|
|
20240620,114600,57772377,1280,1280,1280,1280,16
|
|
20240620,114500,57751897,1280,1280,1280,1280,130
|
|
20240620,114400,57585497,1280,1280,1280,1280,350
|
|
20240620,114300,57137497,1280,1280,1280,1280,0
|
|
20240620,114200,57137497,1280,1280,1280,1280,18
|
|
20240620,114100,57114457,1280,1280,1280,1280,325
|
|
20240620,114000,56698457,1280,1280,1280,1280,22
|
|
20240620,113900,56670297,1280,1280,1280,1280,18
|
|
20240620,113800,56647257,1280,1280,1280,1280,41
|
|
20240620,113700,56594777,1280,1280,1280,1280,0
|
|
20240620,113600,56594777,1280,1280,1280,1280,18
|
|
20240620,113500,56571737,1280,1280,1280,1280,18
|
|
20240620,113400,56548697,1280,1280,1280,1280,17
|
|
20240620,113300,56526937,1280,1280,1280,1280,18
|
|
20240620,113200,56503897,1280,1280,1280,1280,17
|
|
20240620,113100,56482137,1280,1280,1280,1280,0
|
|
20240620,113000,56482137,1280,1280,1280,1280,18
|
|
20240620,112900,56459097,1280,1280,1280,1280,17
|
|
20240620,112800,56437337,1281,1280,1281,1280,19
|
|
20240620,112700,56413015,1280,1280,1280,1280,18
|
|
20240620,112600,56389975,1280,1280,1280,1280,17
|
|
20240620,112500,56368215,1281,1281,1281,1281,1
|
|
20240620,112400,56366934,1280,1280,1280,1280,318
|
|
20240620,112300,55959894,1280,1280,1280,1280,18
|
|
20240620,112200,55936854,1280,1280,1280,1280,17
|
|
20240620,112100,55915094,1280,1280,1280,1280,17
|
|
20240620,112000,55893334,1280,1280,1280,1280,17
|
|
20240620,111900,55871574,1280,1280,1280,1280,18
|
|
20240620,111800,55848534,1280,1280,1280,1280,0
|
|
20240620,111700,55848534,1280,1280,1280,1280,68
|
|
20240620,111600,55761494,1280,1280,1281,1279,318
|
|
20240620,111500,55354298,1280,1280,1280,1279,583
|
|
20240620,111400,54608076,1280,1279,1280,1279,418
|
|
20240620,111300,54073054,1280,1278,1280,1277,9275
|
|
20240620,111200,42216885,1278,1278,1278,1278,300
|
|
20240620,111100,41833485,1277,1278,1278,1277,218
|
|
20240620,111000,41554898,1277,1277,1277,1277,18
|
|
20240620,110900,41531912,1277,1277,1278,1277,137
|
|
20240620,110800,41356864,1278,1277,1278,1276,417
|
|
20240620,110700,40823976,1278,1278,1278,1276,4348
|
|
20240620,110600,35271937,1278,1278,1278,1278,100
|
|
20240620,110500,35144137,1277,1278,1278,1277,518
|
|
20240620,110400,34482150,1277,1278,1278,1277,617
|
|
20240620,110300,33693641,1278,1278,1278,1277,618
|
|
20240620,110200,32903855,1277,1277,1277,1277,17
|
|
20240620,110100,32882146,1277,1278,1278,1277,351
|
|
20240620,110000,32433586,1277,1277,1277,1277,0
|
|
20240620,105900,32433586,1277,1277,1277,1277,0
|
|
20240620,105800,32433586,1277,1277,1277,1277,0
|
|
20240620,105700,32433586,1277,1277,1277,1277,0
|
|
20240620,105600,32433586,1277,1277,1277,1277,2159
|
|
20240620,105500,29676543,1277,1277,1277,1277,45
|
|
20240620,105400,29619078,1278,1278,1278,1278,0
|
|
20240620,105300,29619078,1278,1278,1278,1278,0
|
|
20240620,105200,29619078,1278,1278,1278,1278,0
|
|
20240620,105100,29619078,1278,1278,1278,1278,0
|
|
20240620,105000,29619078,1278,1278,1278,1278,0
|
|
20240620,104900,29619078,1278,1278,1278,1278,0
|
|
20240620,104800,29619078,1278,1278,1278,1278,0
|
|
20240620,104700,29619078,1278,1278,1278,1278,0
|
|
20240620,104600,29619078,1278,1278,1278,1278,0
|
|
20240620,104500,29619078,1278,1278,1278,1278,700
|
|
20240620,104400,28724478,1278,1278,1278,1278,39
|
|
20240620,104300,28674636,1278,1278,1278,1278,0
|
|
20240620,104200,28674636,1278,1278,1278,1278,0
|
|
20240620,104100,28674636,1278,1278,1278,1278,0
|
|
20240620,104000,28674636,1278,1278,1278,1278,0
|
|
20240620,103900,28674636,1278,1278,1278,1278,164
|
|
20240620,103800,28465044,1279,1279,1279,1279,0
|
|
20240620,103700,28465044,1279,1279,1279,1279,0
|
|
20240620,103600,28465044,1279,1278,1279,1278,2
|
|
20240620,103500,28462487,1278,1277,1278,1277,54
|
|
20240620,103400,28393525,1277,1277,1277,1277,100
|
|
20240620,103300,28265825,1277,1277,1277,1277,0
|
|
20240620,103200,28265825,1277,1277,1277,1277,0
|
|
20240620,103100,28265825,1277,1277,1277,1277,6
|
|
20240620,103000,28258163,1277,1278,1278,1277,1500
|
|
20240620,102900,26342633,1278,1278,1278,1278,1
|
|
20240620,102800,26341355,1279,1279,1279,1279,0
|
|
20240620,102700,26341355,1279,1279,1279,1279,0
|
|
20240620,102600,26341355,1279,1279,1279,1279,0
|
|
20240620,102500,26341355,1279,1279,1279,1279,0
|
|
20240620,102400,26341355,1279,1278,1279,1278,3
|
|
20240620,102300,26337519,1277,1277,1277,1277,100
|
|
20240620,102200,26209819,1277,1277,1277,1277,60
|
|
20240620,102100,26133199,1278,1278,1278,1278,0
|
|
20240620,102000,26133199,1278,1278,1278,1278,0
|
|
20240620,101900,26133199,1278,1278,1278,1278,1
|
|
20240620,101800,26131921,1277,1277,1277,1277,0
|
|
20240620,101700,26131921,1277,1277,1277,1277,0
|
|
20240620,101600,26131921,1277,1277,1278,1277,8
|
|
20240620,101500,26121699,1278,1278,1278,1278,0
|
|
20240620,101400,26121699,1278,1278,1278,1278,0
|
|
20240620,101300,26121699,1278,1276,1278,1276,2690
|
|
20240620,101200,22685260,1276,1276,1276,1276,0
|
|
20240620,101100,22685260,1276,1276,1276,1276,825
|
|
20240620,101000,21632560,1277,1277,1277,1277,0
|
|
20240620,100900,21632560,1277,1277,1277,1277,175
|
|
20240620,100800,21409085,1279,1278,1279,1278,10
|
|
20240620,100700,21396296,1277,1277,1277,1277,71
|
|
20240620,100600,21305629,1277,1278,1278,1277,1949
|
|
20240620,100500,18815026,1279,1279,1279,1279,0
|
|
20240620,100400,18815026,1279,1279,1279,1279,12
|
|
20240620,100300,18799678,1279,1279,1279,1279,0
|
|
20240620,100200,18799678,1279,1279,1279,1279,0
|
|
20240620,100100,18799678,1279,1279,1279,1279,0
|
|
20240620,100000,18799678,1279,1279,1279,1279,1
|
|
20240620,095900,18798399,1279,1279,1279,1279,45
|
|
20240620,095800,18740844,1280,1280,1280,1280,0
|
|
20240620,095700,18740844,1280,1280,1280,1280,0
|
|
20240620,095600,18740844,1280,1280,1280,1280,0
|
|
20240620,095500,18740844,1280,1280,1280,1280,0
|
|
20240620,095400,18740844,1280,1280,1280,1280,0
|
|
20240620,095300,18740844,1280,1280,1280,1280,0
|
|
20240620,095200,18740844,1280,1279,1280,1279,3
|
|
20240620,095100,18737006,1280,1280,1280,1280,1
|
|
20240620,095000,18735726,1280,1280,1280,1280,7
|
|
20240620,094900,18726766,1279,1279,1279,1279,20
|
|
20240620,094800,18701186,1279,1279,1279,1279,10
|
|
20240620,094700,18688396,1280,1280,1280,1280,300
|
|
20240620,094600,18304396,1280,1280,1280,1280,0
|
|
20240620,094500,18304396,1280,1280,1280,1280,0
|
|
20240620,094400,18304396,1280,1280,1280,1280,208
|
|
20240620,094300,18038156,1280,1280,1280,1280,10
|
|
20240620,094200,18025356,1280,1280,1280,1280,39
|
|
20240620,094100,17975436,1279,1279,1279,1279,1
|
|
20240620,094000,17974157,1279,1279,1279,1279,0
|
|
20240620,093900,17974157,1279,1279,1279,1279,10
|
|
20240620,093800,17961367,1279,1279,1279,1279,0
|
|
20240620,093700,17961367,1279,1279,1279,1279,2
|
|
20240620,093600,17958809,1279,1279,1279,1279,1
|
|
20240620,093500,17957530,1279,1279,1279,1279,0
|
|
20240620,093400,17957530,1279,1279,1279,1279,2
|
|
20240620,093300,17954972,1280,1280,1280,1280,0
|
|
20240620,093200,17954972,1280,1280,1280,1280,400
|
|
20240620,093100,17442972,1280,1280,1280,1280,116
|
|
20240620,093000,17294492,1280,1280,1280,1279,1207
|
|
20240620,092900,15749534,1280,1279,1280,1279,287
|
|
20240620,092800,15382180,1279,1279,1279,1279,10
|
|
20240620,092700,15369390,1279,1279,1279,1279,7
|
|
20240620,092600,15360437,1278,1277,1280,1277,20
|
|
20240620,092500,15334864,1277,1277,1277,1277,8
|
|
20240620,092400,15324648,1278,1283,1283,1277,4750
|
|
20240620,092300,9247313,1284,1284,1284,1284,300
|
|
20240620,092200,8862113,1284,1283,1284,1283,90
|
|
20240620,092100,8746642,1284,1284,1284,1284,1156
|
|
20240620,092000,7262338,1284,1283,1284,1283,1525
|
|
20240620,091900,5305141,1282,1281,1282,1281,4
|
|
20240620,091800,5300016,1280,1283,1283,1280,256
|
|
20240620,091700,4971949,1283,1279,1283,1279,1273
|
|
20240620,091600,3339691,1280,1279,1280,1279,502
|
|
20240620,091500,2697631,1281,1281,1281,1281,0
|
|
20240620,091400,2697631,1281,1281,1281,1281,0
|
|
20240620,091300,2697631,1281,1280,1281,1280,4
|
|
20240620,091200,2692510,1281,1281,1281,1281,0
|
|
20240620,091100,2692510,1281,1281,1281,1281,323
|
|
20240620,091000,2278747,1282,1282,1282,1282,0
|
|
20240620,090900,2278747,1282,1282,1282,1282,100
|
|
20240620,090800,2150547,1282,1282,1282,1282,0
|
|
20240620,090700,2150547,1282,1281,1282,1281,1517
|
|
20240620,090600,207182,1281,1281,1281,1281,0
|
|
20240620,090500,207182,1281,1281,1281,1281,84
|
|
20240620,090400,99578,1281,1281,1281,1281,3
|
|
20240620,090300,95735,1280,1280,1280,1280,0
|
|
20240620,090200,95735,1280,1280,1280,1280,0
|
|
20240620,090100,95735,1280,1280,1280,1280,0
|
|
20240620,090000,95735,1280,1276,1280,1276,75
|