591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184800,814623208,1370,1370,1370,1370,7042
|
|
20240614,184700,814623208,1370,1370,1370,1370,0
|
|
20240614,184600,814623208,1370,1370,1370,1370,0
|
|
20240614,184500,814623208,1370,1370,1370,1370,0
|
|
20240614,184400,814623208,1370,1370,1370,1370,0
|
|
20240614,184300,814623208,1370,1370,1370,1370,0
|
|
20240614,184200,814623208,1370,1370,1370,1370,0
|
|
20240614,184100,814623208,1370,1370,1370,1370,0
|
|
20240614,184000,814623208,1370,1370,1370,1370,0
|
|
20240614,183900,814623208,1370,1370,1370,1370,0
|
|
20240614,183800,814623208,1370,1370,1370,1370,0
|
|
20240614,183700,814623208,1370,1370,1370,1370,0
|
|
20240614,183600,814623208,1370,1370,1370,1370,0
|
|
20240614,183500,814623208,1370,1370,1370,1370,0
|
|
20240614,183400,814623208,1370,1370,1370,1370,0
|
|
20240614,183300,814623208,1370,1370,1370,1370,0
|
|
20240614,183200,814623208,1370,1370,1370,1370,0
|
|
20240614,183100,814623208,1370,1370,1370,1370,0
|
|
20240614,183000,814623208,1370,1370,1370,1370,0
|
|
20240614,182900,814623208,1370,1370,1370,1370,0
|
|
20240614,182800,814623208,1370,1370,1370,1370,0
|
|
20240614,182700,814623208,1370,1370,1370,1370,0
|
|
20240614,182600,814623208,1370,1370,1370,1370,0
|
|
20240614,182500,814623208,1370,1370,1370,1370,0
|
|
20240614,182400,814623208,1370,1370,1370,1370,0
|
|
20240614,182300,814623208,1370,1370,1370,1370,0
|
|
20240614,182200,814623208,1370,1370,1370,1370,0
|
|
20240614,182100,814623208,1370,1370,1370,1370,0
|
|
20240614,182000,814623208,1370,1370,1370,1370,0
|
|
20240614,181900,814623208,1370,1370,1370,1370,0
|
|
20240614,181800,814623208,1370,1370,1370,1370,7042
|
|
20240614,181700,814623208,1370,1370,1370,1370,0
|
|
20240614,181600,814623208,1370,1370,1370,1370,0
|
|
20240614,181500,814623208,1370,1370,1370,1370,0
|
|
20240614,181400,814623208,1370,1370,1370,1370,0
|
|
20240614,181300,814623208,1370,1370,1370,1370,0
|
|
20240614,181200,814623208,1370,1370,1370,1370,0
|
|
20240614,181100,814623208,1370,1370,1370,1370,0
|
|
20240614,181000,814623208,1370,1370,1370,1370,0
|
|
20240614,180900,814623208,1370,1370,1370,1370,0
|
|
20240614,180800,814623208,1370,1370,1370,1370,0
|
|
20240614,180700,814623208,1370,1370,1370,1370,0
|
|
20240614,180600,814623208,1370,1370,1370,1370,0
|
|
20240614,180500,814623208,1370,1370,1370,1370,0
|
|
20240614,180400,814623208,1370,1370,1370,1370,0
|
|
20240614,180300,814623208,1370,1370,1370,1370,0
|
|
20240614,180200,814623208,1370,1370,1370,1370,0
|
|
20240614,180100,814623208,1370,1370,1370,1370,0
|
|
20240614,180000,814623208,1370,1370,1370,1370,0
|
|
20240614,175900,814623208,1370,1370,1370,1370,0
|
|
20240614,175800,814623208,1370,1370,1370,1370,0
|
|
20240614,175700,814623208,1370,1370,1370,1370,0
|
|
20240614,175600,814623208,1370,1370,1370,1370,0
|
|
20240614,175500,814623208,1370,1370,1370,1370,0
|
|
20240614,175400,814623208,1370,1370,1370,1370,0
|
|
20240614,175300,814623208,1370,1370,1370,1370,0
|
|
20240614,175200,814623208,1370,1370,1370,1370,0
|
|
20240614,175100,814623208,1370,1370,1370,1370,0
|
|
20240614,175000,814623208,1370,1370,1370,1370,0
|
|
20240614,174900,814623208,1370,1370,1370,1370,0
|
|
20240614,174800,814623208,1370,1370,1370,1370,7042
|
|
20240614,174700,814623208,1370,1370,1370,1370,0
|
|
20240614,174600,814623208,1370,1370,1370,1370,0
|
|
20240614,174500,814623208,1370,1370,1370,1370,0
|
|
20240614,174400,814623208,1370,1370,1370,1370,0
|
|
20240614,174300,814623208,1370,1370,1370,1370,0
|
|
20240614,174200,814623208,1370,1370,1370,1370,0
|
|
20240614,174100,814623208,1370,1370,1370,1370,0
|
|
20240614,174000,814623208,1370,1370,1370,1370,0
|
|
20240614,173900,814623208,1370,1370,1370,1370,0
|
|
20240614,173800,814623208,1370,1370,1370,1370,0
|
|
20240614,173700,814623208,1370,1370,1370,1370,0
|
|
20240614,173600,814623208,1370,1370,1370,1370,0
|
|
20240614,173500,814623208,1370,1370,1370,1370,0
|
|
20240614,173400,814623208,1370,1370,1370,1370,0
|
|
20240614,173300,814623208,1370,1370,1370,1370,0
|
|
20240614,173200,814623208,1370,1370,1370,1370,0
|
|
20240614,173100,814623208,1370,1370,1370,1370,0
|
|
20240614,173000,814623208,1370,1370,1370,1370,0
|
|
20240614,172900,814623208,1370,1370,1370,1370,0
|
|
20240614,172800,814623208,1370,1370,1370,1370,0
|
|
20240614,172700,814623208,1370,1370,1370,1370,0
|
|
20240614,172600,814623208,1370,1370,1370,1370,0
|
|
20240614,172500,814623208,1370,1370,1370,1370,0
|
|
20240614,172400,814623208,1370,1370,1370,1370,0
|
|
20240614,172300,814623208,1370,1370,1370,1370,0
|
|
20240614,172200,814623208,1370,1370,1370,1370,0
|
|
20240614,172100,814623208,1370,1370,1370,1370,0
|
|
20240614,172000,814623208,1370,1370,1370,1370,0
|
|
20240614,171900,814623208,1370,1370,1370,1370,0
|
|
20240614,171800,814623208,1370,1370,1370,1370,7042
|
|
20240614,171700,814623208,1370,1370,1370,1370,0
|
|
20240614,171600,814623208,1370,1370,1370,1370,0
|
|
20240614,171500,814623208,1370,1370,1370,1370,0
|
|
20240614,171400,814623208,1370,1370,1370,1370,0
|
|
20240614,171300,814623208,1370,1370,1370,1370,0
|
|
20240614,171200,814623208,1370,1370,1370,1370,0
|
|
20240614,171100,814623208,1370,1370,1370,1370,0
|
|
20240614,171000,814623208,1370,1370,1370,1370,0
|
|
20240614,170900,814623208,1370,1370,1370,1370,0
|
|
20240614,170800,814623208,1370,1370,1370,1370,0
|
|
20240614,170700,814623208,1370,1370,1370,1370,0
|
|
20240614,170600,814623208,1370,1370,1370,1370,0
|
|
20240614,170500,814623208,1370,1370,1370,1370,0
|
|
20240614,170400,814623208,1370,1370,1370,1370,0
|
|
20240614,170300,814623208,1370,1370,1370,1370,0
|
|
20240614,170200,814623208,1370,1370,1370,1370,0
|
|
20240614,170100,814623208,1370,1370,1370,1370,0
|
|
20240614,170000,814623208,1370,1370,1370,1370,0
|
|
20240614,165900,814623208,1370,1370,1370,1370,0
|
|
20240614,165800,814623208,1370,1370,1370,1370,0
|
|
20240614,165700,814623208,1370,1370,1370,1370,0
|
|
20240614,165600,814623208,1370,1370,1370,1370,0
|
|
20240614,165500,814623208,1370,1370,1370,1370,0
|
|
20240614,165400,814623208,1370,1370,1370,1370,0
|
|
20240614,165300,814623208,1370,1370,1370,1370,0
|
|
20240614,165200,814623208,1370,1370,1370,1370,0
|
|
20240614,165100,814623208,1370,1370,1370,1370,0
|
|
20240614,165000,814623208,1370,1370,1370,1370,0
|
|
20240614,164900,814623208,1370,1370,1370,1370,0
|
|
20240614,164800,814623208,1370,1370,1370,1370,7042
|
|
20240614,164700,814623208,1370,1370,1370,1370,0
|
|
20240614,164600,814623208,1370,1370,1370,1370,0
|
|
20240614,164500,814623208,1370,1370,1370,1370,0
|
|
20240614,164400,814623208,1370,1370,1370,1370,0
|
|
20240614,164300,814623208,1370,1370,1370,1370,0
|
|
20240614,164200,814623208,1370,1370,1370,1370,0
|
|
20240614,164100,814623208,1370,1370,1370,1370,0
|
|
20240614,164000,814623208,1370,1370,1370,1370,0
|
|
20240614,163900,814623208,1370,1370,1370,1370,0
|
|
20240614,163800,814623208,1370,1370,1370,1370,0
|
|
20240614,163700,814623208,1370,1370,1370,1370,0
|
|
20240614,163600,814623208,1370,1370,1370,1370,0
|
|
20240614,163500,814623208,1370,1370,1370,1370,0
|
|
20240614,163400,814623208,1370,1370,1370,1370,0
|
|
20240614,163300,814623208,1370,1370,1370,1370,0
|
|
20240614,163200,814623208,1370,1370,1370,1370,0
|
|
20240614,163100,814623208,1370,1370,1370,1370,0
|
|
20240614,163000,814623208,1370,1370,1370,1370,0
|
|
20240614,162900,814623208,1370,1370,1370,1370,0
|
|
20240614,162800,814623208,1370,1370,1370,1370,0
|
|
20240614,162700,814623208,1370,1370,1370,1370,0
|
|
20240614,162600,814623208,1370,1370,1370,1370,0
|
|
20240614,162500,814623208,1370,1370,1370,1370,0
|
|
20240614,162400,814623208,1370,1370,1370,1370,0
|
|
20240614,162300,814623208,1370,1370,1370,1370,0
|
|
20240614,162200,814623208,1370,1370,1370,1370,0
|
|
20240614,162100,814623208,1370,1370,1370,1370,0
|
|
20240614,162000,814623208,1370,1370,1370,1370,0
|
|
20240614,161900,814623208,1370,1370,1370,1370,0
|
|
20240614,161800,814623208,1370,1370,1370,1370,7042
|
|
20240614,161700,814623208,1370,1370,1370,1370,0
|
|
20240614,161600,814623208,1370,1370,1370,1370,0
|
|
20240614,161500,814623208,1370,1370,1370,1370,0
|
|
20240614,161400,814623208,1370,1370,1370,1370,0
|
|
20240614,161300,814623208,1370,1370,1370,1370,0
|
|
20240614,161200,814623208,1370,1370,1370,1370,0
|
|
20240614,161100,814623208,1370,1370,1370,1370,0
|
|
20240614,161000,814623208,1370,1370,1370,1370,0
|
|
20240614,160900,814623208,1370,1370,1370,1370,0
|
|
20240614,160800,814623208,1370,1370,1370,1370,0
|
|
20240614,160700,814623208,1370,1370,1370,1370,0
|
|
20240614,160600,814623208,1370,1370,1370,1370,0
|
|
20240614,160500,814623208,1370,1370,1370,1370,0
|
|
20240614,160400,814623208,1370,1370,1370,1370,0
|
|
20240614,160300,814623208,1370,1370,1370,1370,0
|
|
20240614,160200,814623208,1370,1370,1370,1370,0
|
|
20240614,160100,814623208,1370,1370,1370,1370,0
|
|
20240614,160000,814623208,1370,1370,1370,1370,0
|
|
20240614,155900,814623208,1370,1370,1370,1370,0
|
|
20240614,155800,814623208,1370,1370,1370,1370,0
|
|
20240614,155700,814623208,1370,1370,1370,1370,0
|
|
20240614,155600,814623208,1370,1370,1370,1370,0
|
|
20240614,155500,814623208,1370,1370,1370,1370,0
|
|
20240614,155400,814623208,1370,1370,1370,1370,0
|
|
20240614,155300,814623208,1370,1370,1370,1370,0
|
|
20240614,155200,814623208,1370,1370,1370,1370,0
|
|
20240614,155100,814623208,1370,1370,1370,1370,0
|
|
20240614,155000,814623208,1370,1370,1370,1370,0
|
|
20240614,154900,814623208,1370,1370,1370,1370,0
|
|
20240614,154800,814623208,1370,1370,1370,1370,7042
|
|
20240614,154700,814623208,1370,1370,1370,1370,0
|
|
20240614,154600,814623208,1370,1370,1370,1370,0
|
|
20240614,154500,814623208,1370,1370,1370,1370,0
|
|
20240614,154400,814623208,1370,1370,1370,1370,0
|
|
20240614,154300,814623208,1370,1370,1370,1370,0
|
|
20240614,154200,814623208,1370,1370,1370,1370,0
|
|
20240614,154100,814623208,1370,1370,1370,1370,0
|
|
20240614,154000,814623208,1370,1370,1370,1370,0
|
|
20240614,153900,814623208,1370,1370,1370,1370,0
|
|
20240614,153800,814623208,1370,1370,1370,1370,0
|
|
20240614,153700,814623208,1370,1370,1370,1370,0
|
|
20240614,153600,814623208,1370,1370,1370,1370,0
|
|
20240614,153500,814623208,1370,1370,1370,1370,0
|
|
20240614,153400,814623208,1370,1370,1370,1370,0
|
|
20240614,153300,814623208,1370,1370,1370,1370,0
|
|
20240614,153200,814623208,1370,1370,1370,1370,0
|
|
20240614,153100,814623208,1370,1370,1370,1370,0
|
|
20240614,153000,814623208,1370,1370,1370,1370,7042
|
|
20240614,152900,804975668,1372,1372,1372,1372,0
|
|
20240614,152800,804975668,1372,1372,1372,1372,0
|
|
20240614,152700,804975668,1372,1372,1372,1372,0
|
|
20240614,152600,804975668,1372,1372,1372,1372,0
|
|
20240614,152500,804975668,1372,1372,1372,1372,0
|
|
20240614,152400,804975668,1372,1372,1372,1372,0
|
|
20240614,152300,804975668,1372,1372,1372,1372,0
|
|
20240614,152200,804975668,1372,1372,1372,1372,0
|
|
20240614,152100,804975668,1372,1372,1372,1372,0
|
|
20240614,152000,804975668,1372,1372,1372,1372,0
|
|
20240614,151900,804975668,1372,1371,1372,1371,11
|
|
20240614,151800,804960582,1371,1367,1371,1367,501
|
|
20240614,151700,804275711,1372,1367,1372,1367,1203
|
|
20240614,151600,802631205,1372,1373,1373,1366,1038
|
|
20240614,151500,801213032,1372,1367,1372,1367,4190
|
|
20240614,151400,795469657,1369,1369,1369,1367,201
|
|
20240614,151300,795194688,1369,1369,1369,1369,0
|
|
20240614,151200,795194688,1369,1367,1369,1367,600
|
|
20240614,151100,794374424,1367,1367,1367,1367,702
|
|
20240614,151000,793414790,1366,1366,1366,1366,303
|
|
20240614,150900,793000892,1367,1368,1368,1367,2
|
|
20240614,150800,792998157,1367,1367,1367,1366,4094
|
|
20240614,150700,787402659,1367,1369,1369,1367,657
|
|
20240614,150600,786504538,1366,1371,1371,1366,1004
|
|
20240614,150500,785132540,1371,1370,1371,1366,267
|
|
20240614,150400,784766969,1370,1370,1370,1370,0
|
|
20240614,150300,784766969,1370,1370,1370,1370,713
|
|
20240614,150200,783790159,1370,1370,1370,1370,50
|
|
20240614,150100,783721659,1370,1364,1370,1364,3
|
|
20240614,150000,783717561,1362,1367,1367,1362,214
|
|
20240614,145900,783425526,1370,1370,1370,1367,2520
|
|
20240614,145800,779980050,1371,1370,1371,1370,377
|
|
20240614,145700,779463559,1370,1367,1370,1366,2719
|
|
20240614,145600,775743275,1367,1366,1367,1366,9500
|
|
20240614,145500,762757095,1367,1367,1367,1367,73
|
|
20240614,145400,762657304,1367,1367,1367,1367,1
|
|
20240614,145300,762655937,1362,1362,1368,1362,1733
|
|
20240614,145200,760293142,1363,1364,1364,1359,332
|
|
20240614,145100,759841005,1365,1368,1368,1363,1150
|
|
20240614,145000,758271984,1368,1367,1368,1365,5305
|
|
20240614,144900,751030421,1368,1368,1368,1368,100
|
|
20240614,144800,750893621,1368,1368,1368,1368,102
|
|
20240614,144700,750754085,1368,1368,1368,1368,100
|
|
20240614,144600,750617285,1368,1366,1368,1365,4302
|
|
20240614,144500,744737696,1365,1363,1365,1363,2763
|
|
20240614,144400,740968857,1363,1363,1363,1363,0
|
|
20240614,144300,740968857,1363,1363,1363,1363,712
|
|
20240614,144200,739998401,1363,1363,1363,1363,0
|
|
20240614,144100,739998401,1363,1361,1363,1361,800
|
|
20240614,144000,738908811,1360,1360,1360,1360,0
|
|
20240614,143900,738908811,1360,1360,1360,1360,1
|
|
20240614,143800,738907451,1356,1356,1356,1356,999
|
|
20240614,143700,737552807,1360,1360,1360,1360,1
|
|
20240614,143600,737551447,1356,1361,1361,1356,2002
|
|
20240614,143500,734835577,1361,1361,1361,1361,6
|
|
20240614,143400,734827411,1361,1361,1361,1361,1
|
|
20240614,143300,734826050,1360,1360,1360,1360,0
|
|
20240614,143200,734826050,1360,1358,1360,1357,3953
|
|
20240614,143100,729450398,1360,1360,1360,1360,1
|
|
20240614,143000,729449038,1358,1358,1358,1358,0
|
|
20240614,142900,729449038,1358,1358,1358,1358,58
|
|
20240614,142800,729370274,1358,1358,1358,1358,0
|
|
20240614,142700,729370274,1358,1358,1358,1358,13
|
|
20240614,142600,729352620,1357,1357,1357,1357,418
|
|
20240614,142500,728785394,1357,1357,1357,1357,5
|
|
20240614,142400,728778609,1357,1357,1357,1357,10
|
|
20240614,142300,728765039,1357,1358,1358,1357,20
|
|
20240614,142200,728737889,1360,1359,1360,1358,21
|
|
20240614,142100,728709359,1360,1360,1360,1360,0
|
|
20240614,142000,728709359,1360,1360,1360,1360,0
|
|
20240614,141900,728709359,1360,1360,1360,1360,0
|
|
20240614,141800,728709359,1360,1360,1360,1358,5274
|
|
20240614,141700,721539911,1358,1355,1358,1355,6554
|
|
20240614,141600,712654859,1355,1357,1358,1355,1202
|
|
20240614,141500,711025944,1358,1358,1358,1358,1
|
|
20240614,141400,711024586,1356,1358,1358,1356,1003
|
|
20240614,141300,709664512,1357,1357,1357,1357,200
|
|
20240614,141200,709393112,1357,1358,1358,1357,1010
|
|
20240614,141100,708022532,1358,1358,1358,1351,902
|
|
20240614,141000,706803409,1353,1358,1358,1353,52
|
|
20240614,140900,706732883,1358,1358,1358,1358,0
|
|
20240614,140800,706732883,1358,1353,1358,1353,66
|
|
20240614,140700,706643565,1360,1360,1360,1360,0
|
|
20240614,140600,706643565,1360,1360,1360,1360,10
|
|
20240614,140500,706629965,1360,1353,1360,1351,607
|
|
20240614,140400,705809385,1360,1360,1360,1360,1
|
|
20240614,140300,705808025,1360,1360,1360,1360,0
|
|
20240614,140200,705808025,1360,1352,1360,1352,4
|
|
20240614,140100,705802609,1360,1360,1360,1360,0
|
|
20240614,140000,705802609,1360,1360,1360,1360,0
|
|
20240614,135900,705802609,1360,1360,1360,1360,0
|
|
20240614,135800,705802609,1360,1360,1360,1360,2
|
|
20240614,135700,705799889,1352,1352,1352,1352,0
|
|
20240614,135600,705799889,1352,1352,1352,1352,0
|
|
20240614,135500,705799889,1352,1362,1363,1352,3938
|
|
20240614,135400,700465137,1361,1363,1363,1361,410
|
|
20240614,135300,699906327,1369,1369,1369,1369,372
|
|
20240614,135200,699397059,1369,1367,1369,1366,198
|
|
20240614,135100,699126498,1370,1369,1370,1369,602
|
|
20240614,135000,698302122,1370,1370,1370,1370,0
|
|
20240614,134900,698302122,1370,1370,1370,1370,1
|
|
20240614,134800,698300752,1369,1364,1370,1364,4856
|
|
20240614,134700,691668645,1364,1359,1364,1359,9232
|
|
20240614,134600,679094836,1359,1358,1359,1358,3252
|
|
20240614,134500,674677820,1358,1356,1358,1356,4515
|
|
20240614,134400,668552956,1354,1354,1354,1354,138
|
|
20240614,134300,668366104,1355,1355,1355,1355,1430
|
|
20240614,134200,666428454,1354,1352,1354,1352,460
|
|
20240614,134100,665805814,1354,1353,1354,1353,680
|
|
20240614,134000,664885614,1351,1351,1351,1351,1153
|
|
20240614,133900,663327911,1352,1352,1352,1352,0
|
|
20240614,133800,663327911,1352,1349,1352,1349,2974
|
|
20240614,133700,659307084,1352,1352,1352,1352,1
|
|
20240614,133600,659305732,1352,1349,1352,1349,4723
|
|
20240614,133500,652927350,1348,1346,1348,1346,3210
|
|
20240614,133400,648602017,1346,1346,1346,1346,1004
|
|
20240614,133300,647250633,1347,1347,1347,1347,0
|
|
20240614,133200,647250633,1347,1346,1347,1346,1150
|
|
20240614,133100,645701733,1346,1346,1347,1346,1051
|
|
20240614,133000,644287086,1345,1345,1345,1345,1000
|
|
20240614,132900,642942086,1347,1347,1347,1347,1000
|
|
20240614,132800,641595086,1348,1348,1348,1348,52
|
|
20240614,132700,641524990,1348,1348,1348,1348,1
|
|
20240614,132600,641523642,1345,1348,1348,1345,203
|
|
20240614,132500,641250404,1346,1346,1346,1346,440
|
|
20240614,132400,640658164,1346,1347,1348,1346,202
|
|
20240614,132300,640386169,1347,1347,1347,1346,202
|
|
20240614,132200,640114076,1346,1346,1346,1346,0
|
|
20240614,132100,640114076,1346,1346,1346,1346,0
|
|
20240614,132000,640114076,1346,1346,1346,1346,0
|
|
20240614,131900,640114076,1346,1346,1346,1346,100
|
|
20240614,131800,639979476,1341,1341,1341,1341,1
|
|
20240614,131700,639978135,1341,1340,1341,1340,959
|
|
20240614,131600,638692160,1340,1340,1340,1340,10
|
|
20240614,131500,638678760,1340,1340,1340,1340,0
|
|
20240614,131400,638678760,1340,1337,1340,1337,2896
|
|
20240614,131300,634803928,1337,1336,1337,1336,2808
|
|
20240614,131200,631051441,1336,1336,1336,1336,248
|
|
20240614,131100,630720113,1336,1336,1336,1336,320
|
|
20240614,131000,630292593,1336,1336,1336,1336,0
|
|
20240614,130900,630292593,1336,1332,1336,1332,3017
|
|
20240614,130800,626268207,1332,1332,1332,1332,267
|
|
20240614,130700,625912563,1331,1331,1331,1331,2
|
|
20240614,130600,625909901,1332,1332,1333,1332,900
|
|
20240614,130500,624710801,1330,1330,1330,1330,384
|
|
20240614,130400,624200081,1331,1330,1331,1330,827
|
|
20240614,130300,623099618,1330,1330,1330,1330,102
|
|
20240614,130200,622963958,1330,1330,1330,1330,1
|
|
20240614,130100,622962628,1326,1326,1326,1326,31
|
|
20240614,130000,622921522,1326,1326,1326,1326,416
|
|
20240614,125900,622369906,1330,1330,1330,1330,22
|
|
20240614,125800,622340646,1330,1326,1330,1326,110
|
|
20240614,125700,622194782,1323,1323,1323,1323,0
|
|
20240614,125600,622194782,1323,1324,1324,1323,467
|
|
20240614,125500,621576528,1330,1324,1330,1324,1108
|
|
20240614,125400,620103536,1330,1324,1330,1324,49
|
|
20240614,125300,620038654,1324,1324,1324,1324,109
|
|
20240614,125200,619894338,1330,1330,1330,1330,1
|
|
20240614,125100,619893008,1325,1325,1325,1325,0
|
|
20240614,125000,619893008,1325,1325,1325,1325,108
|
|
20240614,124900,619749908,1330,1330,1330,1330,0
|
|
20240614,124800,619749908,1330,1325,1330,1325,111
|
|
20240614,124700,619602824,1332,1332,1332,1332,0
|
|
20240614,124600,619602824,1332,1332,1332,1332,1
|
|
20240614,124500,619601492,1322,1332,1332,1322,110
|
|
20240614,124400,619456062,1321,1336,1336,1320,20015
|
|
20240614,124300,592968711,1328,1336,1336,1328,2114
|
|
20240614,124200,590159218,1330,1331,1331,1330,6000
|
|
20240614,124100,582178844,1336,1331,1336,1331,109
|
|
20240614,124000,582033760,1336,1336,1336,1336,0
|
|
20240614,123900,582033760,1336,1328,1336,1328,190
|
|
20240614,123800,581781408,1336,1336,1336,1328,181
|
|
20240614,123700,581540464,1328,1328,1328,1328,0
|
|
20240614,123600,581540464,1328,1328,1328,1328,159
|
|
20240614,123500,581329312,1336,1336,1336,1336,1
|
|
20240614,123400,581327976,1328,1329,1329,1328,400
|
|
20240614,123300,580796416,1329,1328,1329,1328,887
|
|
20240614,123200,579617840,1328,1321,1328,1321,11613
|
|
20240614,123100,564275484,1322,1325,1325,1322,17437
|
|
20240614,123000,541210837,1325,1325,1325,1325,4504
|
|
20240614,122900,535243037,1325,1325,1325,1325,212
|
|
20240614,122800,534962137,1325,1325,1325,1325,0
|
|
20240614,122700,534962137,1325,1327,1327,1325,1000
|
|
20240614,122600,533636957,1327,1327,1327,1327,109
|
|
20240614,122500,533492314,1329,1327,1329,1327,2
|
|
20240614,122400,533489658,1327,1327,1327,1327,129
|
|
20240614,122300,533318475,1329,1327,1329,1325,2540
|
|
20240614,122200,529952864,1329,1329,1329,1329,1
|
|
20240614,122100,529951535,1326,1326,1326,1326,108
|
|
20240614,122000,529808327,1325,1325,1325,1325,95
|
|
20240614,121900,529682452,1326,1326,1326,1326,100
|
|
20240614,121800,529549852,1328,1328,1328,1328,1
|
|
20240614,121700,529548524,1329,1325,1329,1323,610
|
|
20240614,121600,528741036,1329,1329,1329,1329,3
|
|
20240614,121500,528737049,1324,1325,1325,1324,4953
|
|
20240614,121400,522178554,1329,1325,1329,1325,110
|
|
20240614,121300,522032800,1325,1329,1329,1325,6
|
|
20240614,121200,522024846,1325,1325,1325,1325,109
|
|
20240614,121100,521880421,1329,1328,1329,1325,5001
|
|
20240614,121000,515253318,1329,1331,1332,1329,670
|
|
20240614,120900,514362419,1332,1336,1336,1332,78
|
|
20240614,120800,514258335,1338,1338,1338,1338,15
|
|
20240614,120700,514238265,1338,1333,1338,1331,1642
|
|
20240614,120600,512051222,1337,1337,1337,1337,1502
|
|
20240614,120500,510043048,1337,1332,1337,1332,624
|
|
20240614,120400,509209305,1337,1337,1337,1337,0
|
|
20240614,120300,509209305,1337,1332,1337,1332,1433
|
|
20240614,120200,507300494,1330,1330,1330,1329,5081
|
|
20240614,120100,500542872,1329,1329,1329,1329,426
|
|
20240614,120000,499976718,1329,1326,1329,1326,110
|
|
20240614,115900,499830855,1330,1325,1330,1325,2
|
|
20240614,115800,499828200,1330,1328,1330,1328,3
|
|
20240614,115700,499824214,1325,1325,1330,1325,3630
|
|
20240614,115600,495003930,1328,1328,1328,1328,2055
|
|
20240614,115500,492274890,1328,1324,1328,1324,2781
|
|
20240614,115400,488582158,1328,1328,1328,1328,50
|
|
20240614,115300,488515758,1328,1326,1328,1325,110
|
|
20240614,115200,488369985,1328,1328,1328,1328,1
|
|
20240614,115100,488368657,1324,1324,1324,1324,0
|
|
20240614,115000,488368657,1324,1326,1326,1324,1161
|
|
20240614,114900,486831488,1329,1329,1329,1329,1
|
|
20240614,114800,486830159,1324,1324,1329,1324,134
|
|
20240614,114700,486652633,1329,1329,1329,1329,0
|
|
20240614,114600,486652633,1329,1325,1329,1324,1013
|
|
20240614,114500,485307414,1324,1325,1325,1324,2609
|
|
20240614,114400,481851993,1329,1329,1329,1329,0
|
|
20240614,114300,481851993,1329,1325,1329,1325,110
|
|
20240614,114200,481706239,1329,1329,1329,1329,0
|
|
20240614,114100,481706239,1329,1325,1329,1325,109
|
|
20240614,114000,481561810,1325,1325,1325,1325,0
|
|
20240614,113900,481561810,1325,1325,1325,1325,0
|
|
20240614,113800,481561810,1325,1329,1329,1325,1985
|
|
20240614,113700,478926925,1325,1328,1328,1325,2080
|
|
20240614,113600,476170895,1325,1325,1325,1325,109
|
|
20240614,113500,476026470,1328,1328,1328,1328,336
|
|
20240614,113400,475580262,1328,1324,1328,1324,6
|
|
20240614,113300,475572314,1324,1324,1324,1324,109
|
|
20240614,113200,475427998,1328,1328,1328,1328,25
|
|
20240614,113100,475394798,1324,1324,1324,1324,144
|
|
20240614,113000,475204142,1324,1325,1327,1324,1210
|
|
20240614,112900,473600887,1325,1325,1325,1325,126
|
|
20240614,112800,473433937,1329,1329,1329,1329,1
|
|
20240614,112700,473432608,1329,1329,1329,1329,50
|
|
20240614,112600,473366158,1329,1328,1329,1325,8119
|
|
20240614,112500,462605616,1329,1329,1329,1329,451
|
|
20240614,112400,462006237,1329,1327,1329,1326,2110
|
|
20240614,112300,459206706,1329,1329,1329,1329,1
|
|
20240614,112200,459205377,1329,1329,1329,1326,1248
|
|
20240614,112100,457549321,1327,1328,1328,1327,3744
|
|
20240614,112000,452579840,1328,1328,1328,1328,308
|
|
20240614,111900,452170816,1328,1328,1328,1328,109
|
|
20240614,111800,452026064,1329,1328,1329,1328,2527
|
|
20240614,111700,448668208,1327,1327,1327,1327,127
|
|
20240614,111600,448499679,1328,1328,1328,1328,100
|
|
20240614,111500,448366879,1328,1328,1328,1328,2
|
|
20240614,111400,448364223,1328,1328,1328,1327,745
|
|
20240614,111300,447374972,1328,1328,1328,1328,15
|
|
20240614,111200,447355052,1328,1327,1328,1327,178
|
|
20240614,111100,447118826,1328,1328,1328,1328,1039
|
|
20240614,111000,445739034,1327,1327,1327,1326,1259
|
|
20240614,110900,444068348,1327,1327,1327,1326,685
|
|
20240614,110800,443159462,1327,1328,1328,1327,8194
|
|
20240614,110700,432286002,1327,1327,1327,1327,2111
|
|
20240614,110600,429484705,1328,1328,1328,1328,1244
|
|
20240614,110500,427832673,1329,1329,1330,1329,2545
|
|
20240614,110400,424450367,1330,1330,1330,1329,1166
|
|
20240614,110300,422899657,1330,1330,1332,1330,2088
|
|
20240614,110200,420122593,1330,1332,1332,1330,2341
|
|
20240614,110100,417008863,1331,1334,1334,1331,4200
|
|
20240614,110000,411414198,1332,1332,1332,1330,25109
|
|
20240614,105900,377995347,1333,1337,1337,1333,3003
|
|
20240614,105800,373992336,1337,1333,1337,1333,421
|
|
20240614,105700,373429539,1333,1333,1333,1333,109
|
|
20240614,105600,373284242,1332,1333,1333,1332,3965
|
|
20240614,105500,367999580,1333,1333,1333,1333,109
|
|
20240614,105400,367854283,1332,1335,1335,1332,2422
|
|
20240614,105300,364626342,1333,1333,1333,1333,54
|
|
20240614,105200,364554360,1333,1333,1333,1333,1108
|
|
20240614,105100,363077396,1332,1332,1332,1332,0
|
|
20240614,105000,363077396,1332,1335,1335,1332,110
|
|
20240614,104900,362930873,1332,1332,1332,1332,0
|
|
20240614,104800,362930873,1332,1332,1332,1332,109
|
|
20240614,104700,362785685,1332,1332,1332,1332,1500
|
|
20240614,104600,360787685,1332,1332,1332,1332,489
|
|
20240614,104500,360136337,1335,1335,1335,1335,25
|
|
20240614,104400,360102962,1332,1332,1332,1332,0
|
|
20240614,104300,360102962,1332,1336,1336,1332,138
|
|
20240614,104200,359919026,1336,1336,1336,1336,101
|
|
20240614,104100,359784090,1336,1336,1336,1336,503
|
|
20240614,104000,359112082,1332,1331,1337,1331,123
|
|
20240614,103900,358948194,1331,1332,1332,1331,470
|
|
20240614,103800,358322440,1332,1332,1332,1332,109
|
|
20240614,103700,358177252,1332,1332,1332,1332,1150
|
|
20240614,103600,356645452,1332,1333,1333,1332,1509
|
|
20240614,103500,354635188,1338,1338,1339,1338,133
|
|
20240614,103400,354457184,1338,1337,1339,1337,762
|
|
20240614,103300,353437806,1338,1335,1338,1332,2661
|
|
20240614,103200,349879686,1335,1335,1335,1335,399
|
|
20240614,103100,349347021,1335,1335,1335,1332,118
|
|
20240614,103000,349189818,1335,1335,1335,1335,36
|
|
20240614,102900,349141758,1332,1332,1335,1332,317
|
|
20240614,102800,348719478,1332,1332,1335,1332,906
|
|
20240614,102700,347512683,1332,1332,1332,1332,58
|
|
20240614,102600,347435427,1331,1334,1334,1331,9876
|
|
20240614,102500,334283875,1335,1333,1335,1332,4602
|
|
20240614,102400,328153837,1333,1333,1333,1333,1408
|
|
20240614,102300,326276973,1333,1334,1334,1333,3559
|
|
20240614,102200,321532576,1335,1336,1336,1334,484
|
|
20240614,102100,320886872,1336,1335,1336,1335,2610
|
|
20240614,102000,317402521,1335,1335,1335,1335,703
|
|
20240614,101900,316464016,1335,1335,1337,1335,431
|
|
20240614,101800,315888531,1334,1338,1338,1334,1222
|
|
20240614,101700,314257899,1335,1335,1335,1335,828
|
|
20240614,101600,313152519,1333,1333,1333,1333,2306
|
|
20240614,101500,310078621,1333,1335,1335,1333,456
|
|
20240614,101400,309470761,1333,1333,1333,1333,108
|
|
20240614,101300,309326797,1341,1333,1341,1333,5
|
|
20240614,101200,309320100,1333,1340,1340,1333,14060
|
|
20240614,101100,290555622,1340,1340,1340,1340,3
|
|
20240614,101000,290551602,1340,1340,1340,1340,6
|
|
20240614,100900,290543562,1338,1341,1341,1338,123
|
|
20240614,100800,290378946,1341,1341,1341,1341,55
|
|
20240614,100700,290305191,1338,1338,1341,1338,114
|
|
20240614,100600,290152656,1340,1340,1340,1340,100
|
|
20240614,100500,290018656,1338,1338,1338,1338,0
|
|
20240614,100400,290018656,1338,1340,1340,1337,809
|
|
20240614,100300,288936705,1337,1340,1340,1337,243
|
|
20240614,100200,288611181,1340,1340,1340,1336,484
|
|
20240614,100100,287963057,1340,1336,1340,1336,173
|
|
20240614,100000,287731921,1336,1336,1336,1336,109
|
|
20240614,095900,287586297,1340,1336,1340,1336,3042
|
|
20240614,095800,283522017,1340,1340,1340,1335,1426
|
|
20240614,095700,281618247,1335,1338,1338,1335,2658
|
|
20240614,095600,278067248,1341,1341,1341,1341,101
|
|
20240614,095500,277931807,1335,1339,1342,1335,1148
|
|
20240614,095400,276397362,1339,1339,1339,1339,920
|
|
20240614,095300,275165482,1338,1337,1338,1335,6357
|
|
20240614,095200,266674991,1336,1338,1338,1336,318
|
|
20240614,095100,266249723,1339,1340,1340,1339,2001
|
|
20240614,095000,263568384,1339,1340,1340,1339,2797
|
|
20240614,094900,259820514,1340,1340,1343,1340,164
|
|
20240614,094800,259600524,1340,1340,1343,1340,125
|
|
20240614,094700,259432994,1343,1343,1343,1343,0
|
|
20240614,094600,259432994,1343,1336,1343,1335,8728
|
|
20240614,094500,247738188,1336,1342,1342,1336,309
|
|
20240614,094400,247324164,1342,1342,1342,1342,106
|
|
20240614,094300,247181912,1342,1336,1342,1336,173
|
|
20240614,094200,246950514,1336,1336,1336,1336,23
|
|
20240614,094100,246919786,1336,1336,1336,1336,870
|
|
20240614,094000,245757466,1337,1339,1339,1337,1450
|
|
20240614,093900,243818113,1342,1339,1342,1339,1050
|
|
20240614,093800,242412013,1339,1342,1343,1339,6109
|
|
20240614,093700,234208562,1339,1342,1343,1339,6072
|
|
20240614,093600,226054546,1339,1340,1340,1339,229
|
|
20240614,093500,225747795,1343,1341,1343,1339,6013
|
|
20240614,093400,217689290,1343,1344,1350,1343,3983
|
|
20240614,093300,212337114,1344,1344,1344,1341,1124
|
|
20240614,093200,210827579,1344,1342,1344,1342,935
|
|
20240614,093100,209571963,1342,1341,1342,1341,759
|
|
20240614,093000,208553494,1341,1341,1341,1341,32
|
|
20240614,092900,208510582,1341,1341,1341,1341,0
|
|
20240614,092800,208510582,1341,1339,1341,1339,110
|
|
20240614,092700,208363290,1339,1340,1340,1339,176
|
|
20240614,092600,208127476,1340,1337,1340,1337,699
|
|
20240614,092500,207191713,1339,1334,1339,1334,3312
|
|
20240614,092400,202768036,1333,1334,1334,1333,6251
|
|
20240614,092300,194432829,1335,1336,1336,1335,2165
|
|
20240614,092200,191542550,1336,1338,1338,1336,2231
|
|
20240614,092100,188561852,1338,1339,1339,1336,4483
|
|
20240614,092000,182565489,1339,1339,1339,1338,981
|
|
20240614,091900,181251971,1339,1339,1339,1339,2342
|
|
20240614,091800,178116033,1339,1340,1340,1339,1465
|
|
20240614,091700,176153480,1340,1341,1343,1340,1297
|
|
20240614,091600,174414485,1343,1340,1343,1340,1839
|
|
20240614,091500,171948271,1340,1340,1341,1339,1416
|
|
20240614,091400,170050791,1339,1340,1340,1339,1097
|
|
20240614,091300,168580933,1343,1345,1345,1340,4233
|
|
20240614,091200,162902552,1344,1345,1345,1340,257
|
|
20240614,091100,162557517,1345,1340,1345,1340,412
|
|
20240614,091000,162004342,1340,1340,1340,1340,641
|
|
20240614,090900,161145402,1340,1340,1343,1338,15661
|
|
20240614,090800,140150662,1340,1344,1344,1339,13969
|
|
20240614,090700,121425730,1345,1352,1352,1345,7061
|
|
20240614,090600,111917388,1352,1352,1353,1351,302
|
|
20240614,090500,111509159,1360,1360,1361,1360,2300
|
|
20240614,090400,108379959,1360,1359,1360,1349,4526
|
|
20240614,090300,102240166,1360,1342,1360,1342,40642
|
|
20240614,090200,47351220,1350,1340,1350,1331,8611
|
|
20240614,090100,35831612,1351,1366,1366,1339,24522
|
|
20240614,090000,2719818,1366,1360,1366,1360,1918
|