593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185000,148818794,1322,1322,1322,1322,4080
|
|
20240614,184900,148818794,1322,1322,1322,1322,0
|
|
20240614,184800,148818794,1322,1322,1322,1322,0
|
|
20240614,184700,148818794,1322,1322,1322,1322,0
|
|
20240614,184600,148818794,1322,1322,1322,1322,0
|
|
20240614,184500,148818794,1322,1322,1322,1322,0
|
|
20240614,184400,148818794,1322,1322,1322,1322,0
|
|
20240614,184300,148818794,1322,1322,1322,1322,0
|
|
20240614,184200,148818794,1322,1322,1322,1322,0
|
|
20240614,184100,148818794,1322,1322,1322,1322,0
|
|
20240614,184000,148818794,1322,1322,1322,1322,0
|
|
20240614,183900,148818794,1322,1322,1322,1322,0
|
|
20240614,183800,148818794,1322,1322,1322,1322,0
|
|
20240614,183700,148818794,1322,1322,1322,1322,0
|
|
20240614,183600,148818794,1322,1322,1322,1322,0
|
|
20240614,183500,148818794,1322,1322,1322,1322,0
|
|
20240614,183400,148818794,1322,1322,1322,1322,0
|
|
20240614,183300,148818794,1322,1322,1322,1322,0
|
|
20240614,183200,148818794,1322,1322,1322,1322,0
|
|
20240614,183100,148818794,1322,1322,1322,1322,0
|
|
20240614,183000,148818794,1322,1322,1322,1322,0
|
|
20240614,182900,148818794,1322,1322,1322,1322,0
|
|
20240614,182800,148818794,1322,1322,1322,1322,0
|
|
20240614,182700,148818794,1322,1322,1322,1322,0
|
|
20240614,182600,148818794,1322,1322,1322,1322,0
|
|
20240614,182500,148818794,1322,1322,1322,1322,0
|
|
20240614,182400,148818794,1322,1322,1322,1322,0
|
|
20240614,182300,148818794,1322,1322,1322,1322,0
|
|
20240614,182200,148818794,1322,1322,1322,1322,0
|
|
20240614,182100,148818794,1322,1322,1322,1322,0
|
|
20240614,182000,148818794,1322,1322,1322,1322,4080
|
|
20240614,181900,148818794,1322,1322,1322,1322,0
|
|
20240614,181800,148818794,1322,1322,1322,1322,0
|
|
20240614,181700,148818794,1322,1322,1322,1322,0
|
|
20240614,181600,148818794,1322,1322,1322,1322,0
|
|
20240614,181500,148818794,1322,1322,1322,1322,0
|
|
20240614,181400,148818794,1322,1322,1322,1322,0
|
|
20240614,181300,148818794,1322,1322,1322,1322,0
|
|
20240614,181200,148818794,1322,1322,1322,1322,0
|
|
20240614,181100,148818794,1322,1322,1322,1322,0
|
|
20240614,181000,148818794,1322,1322,1322,1322,0
|
|
20240614,180900,148818794,1322,1322,1322,1322,0
|
|
20240614,180800,148818794,1322,1322,1322,1322,0
|
|
20240614,180700,148818794,1322,1322,1322,1322,0
|
|
20240614,180600,148818794,1322,1322,1322,1322,0
|
|
20240614,180500,148818794,1322,1322,1322,1322,0
|
|
20240614,180400,148818794,1322,1322,1322,1322,0
|
|
20240614,180300,148818794,1322,1322,1322,1322,0
|
|
20240614,180200,148818794,1322,1322,1322,1322,0
|
|
20240614,180100,148818794,1322,1322,1322,1322,0
|
|
20240614,180000,148818794,1322,1322,1322,1322,0
|
|
20240614,175900,148818794,1322,1322,1322,1322,0
|
|
20240614,175800,148818794,1322,1322,1322,1322,0
|
|
20240614,175700,148818794,1322,1322,1322,1322,0
|
|
20240614,175600,148818794,1322,1322,1322,1322,0
|
|
20240614,175500,148818794,1322,1322,1322,1322,0
|
|
20240614,175400,148818794,1322,1322,1322,1322,0
|
|
20240614,175300,148818794,1322,1322,1322,1322,0
|
|
20240614,175200,148818794,1322,1322,1322,1322,0
|
|
20240614,175100,148818794,1322,1322,1322,1322,0
|
|
20240614,175000,148818794,1322,1322,1322,1322,4080
|
|
20240614,174900,148818794,1322,1322,1322,1322,0
|
|
20240614,174800,148818794,1322,1322,1322,1322,0
|
|
20240614,174700,148818794,1322,1322,1322,1322,0
|
|
20240614,174600,148818794,1322,1322,1322,1322,0
|
|
20240614,174500,148818794,1322,1322,1322,1322,0
|
|
20240614,174400,148818794,1322,1322,1322,1322,0
|
|
20240614,174300,148818794,1322,1322,1322,1322,0
|
|
20240614,174200,148818794,1322,1322,1322,1322,0
|
|
20240614,174100,148818794,1322,1322,1322,1322,0
|
|
20240614,174000,148818794,1322,1322,1322,1322,0
|
|
20240614,173900,148818794,1322,1322,1322,1322,0
|
|
20240614,173800,148818794,1322,1322,1322,1322,0
|
|
20240614,173700,148818794,1322,1322,1322,1322,0
|
|
20240614,173600,148818794,1322,1322,1322,1322,0
|
|
20240614,173500,148818794,1322,1322,1322,1322,0
|
|
20240614,173400,148818794,1322,1322,1322,1322,0
|
|
20240614,173300,148818794,1322,1322,1322,1322,0
|
|
20240614,173200,148818794,1322,1322,1322,1322,0
|
|
20240614,173100,148818794,1322,1322,1322,1322,0
|
|
20240614,173000,148818794,1322,1322,1322,1322,0
|
|
20240614,172900,148818794,1322,1322,1322,1322,0
|
|
20240614,172800,148818794,1322,1322,1322,1322,0
|
|
20240614,172700,148818794,1322,1322,1322,1322,0
|
|
20240614,172600,148818794,1322,1322,1322,1322,0
|
|
20240614,172500,148818794,1322,1322,1322,1322,0
|
|
20240614,172400,148818794,1322,1322,1322,1322,0
|
|
20240614,172300,148818794,1322,1322,1322,1322,0
|
|
20240614,172200,148818794,1322,1322,1322,1322,0
|
|
20240614,172100,148818794,1322,1322,1322,1322,0
|
|
20240614,172000,148818794,1322,1322,1322,1322,4080
|
|
20240614,171900,148818794,1322,1322,1322,1322,0
|
|
20240614,171800,148818794,1322,1322,1322,1322,0
|
|
20240614,171700,148818794,1322,1322,1322,1322,0
|
|
20240614,171600,148818794,1322,1322,1322,1322,0
|
|
20240614,171500,148818794,1322,1322,1322,1322,0
|
|
20240614,171400,148818794,1322,1322,1322,1322,0
|
|
20240614,171300,148818794,1322,1322,1322,1322,0
|
|
20240614,171200,148818794,1322,1322,1322,1322,0
|
|
20240614,171100,148818794,1322,1322,1322,1322,0
|
|
20240614,171000,148818794,1322,1322,1322,1322,0
|
|
20240614,170900,148818794,1322,1322,1322,1322,0
|
|
20240614,170800,148818794,1322,1322,1322,1322,0
|
|
20240614,170700,148818794,1322,1322,1322,1322,0
|
|
20240614,170600,148818794,1322,1322,1322,1322,0
|
|
20240614,170500,148818794,1322,1322,1322,1322,0
|
|
20240614,170400,148818794,1322,1322,1322,1322,0
|
|
20240614,170300,148818794,1322,1322,1322,1322,0
|
|
20240614,170200,148818794,1322,1322,1322,1322,0
|
|
20240614,170100,148818794,1322,1322,1322,1322,0
|
|
20240614,170000,148818794,1322,1322,1322,1322,0
|
|
20240614,165900,148818794,1322,1322,1322,1322,0
|
|
20240614,165800,148818794,1322,1322,1322,1322,0
|
|
20240614,165700,148818794,1322,1322,1322,1322,0
|
|
20240614,165600,148818794,1322,1322,1322,1322,0
|
|
20240614,165500,148818794,1322,1322,1322,1322,0
|
|
20240614,165400,148818794,1322,1322,1322,1322,0
|
|
20240614,165300,148818794,1322,1322,1322,1322,0
|
|
20240614,165200,148818794,1322,1322,1322,1322,0
|
|
20240614,165100,148818794,1322,1322,1322,1322,0
|
|
20240614,165000,148818794,1322,1322,1322,1322,4080
|
|
20240614,164900,148818794,1322,1322,1322,1322,0
|
|
20240614,164800,148818794,1322,1322,1322,1322,0
|
|
20240614,164700,148818794,1322,1322,1322,1322,0
|
|
20240614,164600,148818794,1322,1322,1322,1322,0
|
|
20240614,164500,148818794,1322,1322,1322,1322,0
|
|
20240614,164400,148818794,1322,1322,1322,1322,0
|
|
20240614,164300,148818794,1322,1322,1322,1322,0
|
|
20240614,164200,148818794,1322,1322,1322,1322,0
|
|
20240614,164100,148818794,1322,1322,1322,1322,0
|
|
20240614,164000,148818794,1322,1322,1322,1322,0
|
|
20240614,163900,148818794,1322,1322,1322,1322,0
|
|
20240614,163800,148818794,1322,1322,1322,1322,0
|
|
20240614,163700,148818794,1322,1322,1322,1322,0
|
|
20240614,163600,148818794,1322,1322,1322,1322,0
|
|
20240614,163500,148818794,1322,1322,1322,1322,0
|
|
20240614,163400,148818794,1322,1322,1322,1322,0
|
|
20240614,163300,148818794,1322,1322,1322,1322,0
|
|
20240614,163200,148818794,1322,1322,1322,1322,0
|
|
20240614,163100,148818794,1322,1322,1322,1322,0
|
|
20240614,163000,148818794,1322,1322,1322,1322,0
|
|
20240614,162900,148818794,1322,1322,1322,1322,0
|
|
20240614,162800,148818794,1322,1322,1322,1322,0
|
|
20240614,162700,148818794,1322,1322,1322,1322,0
|
|
20240614,162600,148818794,1322,1322,1322,1322,0
|
|
20240614,162500,148818794,1322,1322,1322,1322,0
|
|
20240614,162400,148818794,1322,1322,1322,1322,0
|
|
20240614,162300,148818794,1322,1322,1322,1322,0
|
|
20240614,162200,148818794,1322,1322,1322,1322,0
|
|
20240614,162100,148818794,1322,1322,1322,1322,0
|
|
20240614,162000,148818794,1322,1322,1322,1322,4080
|
|
20240614,161900,148818794,1322,1322,1322,1322,0
|
|
20240614,161800,148818794,1322,1322,1322,1322,0
|
|
20240614,161700,148818794,1322,1322,1322,1322,0
|
|
20240614,161600,148818794,1322,1322,1322,1322,0
|
|
20240614,161500,148818794,1322,1322,1322,1322,0
|
|
20240614,161400,148818794,1322,1322,1322,1322,0
|
|
20240614,161300,148818794,1322,1322,1322,1322,0
|
|
20240614,161200,148818794,1322,1322,1322,1322,0
|
|
20240614,161100,148818794,1322,1322,1322,1322,0
|
|
20240614,161000,148818794,1322,1322,1322,1322,0
|
|
20240614,160900,148818794,1322,1322,1322,1322,0
|
|
20240614,160800,148818794,1322,1322,1322,1322,0
|
|
20240614,160700,148818794,1322,1322,1322,1322,0
|
|
20240614,160600,148818794,1322,1322,1322,1322,0
|
|
20240614,160500,148818794,1322,1322,1322,1322,0
|
|
20240614,160400,148818794,1322,1322,1322,1322,0
|
|
20240614,160300,148818794,1322,1322,1322,1322,0
|
|
20240614,160200,148818794,1322,1322,1322,1322,0
|
|
20240614,160100,148818794,1322,1322,1322,1322,0
|
|
20240614,160000,148818794,1322,1322,1322,1322,0
|
|
20240614,155900,148818794,1322,1322,1322,1322,0
|
|
20240614,155800,148818794,1322,1322,1322,1322,0
|
|
20240614,155700,148818794,1322,1322,1322,1322,0
|
|
20240614,155600,148818794,1322,1322,1322,1322,0
|
|
20240614,155500,148818794,1322,1322,1322,1322,0
|
|
20240614,155400,148818794,1322,1322,1322,1322,0
|
|
20240614,155300,148818794,1322,1322,1322,1322,0
|
|
20240614,155200,148818794,1322,1322,1322,1322,0
|
|
20240614,155100,148818794,1322,1322,1322,1322,0
|
|
20240614,155000,148818794,1322,1322,1322,1322,4080
|
|
20240614,154900,148818794,1322,1322,1322,1322,0
|
|
20240614,154800,148818794,1322,1322,1322,1322,0
|
|
20240614,154700,148818794,1322,1322,1322,1322,0
|
|
20240614,154600,148818794,1322,1322,1322,1322,0
|
|
20240614,154500,148818794,1322,1322,1322,1322,0
|
|
20240614,154400,148818794,1322,1322,1322,1322,0
|
|
20240614,154300,148818794,1322,1322,1322,1322,0
|
|
20240614,154200,148818794,1322,1322,1322,1322,0
|
|
20240614,154100,148818794,1322,1322,1322,1322,0
|
|
20240614,154000,148818794,1322,1322,1322,1322,0
|
|
20240614,153900,148818794,1322,1322,1322,1322,0
|
|
20240614,153800,148818794,1322,1322,1322,1322,0
|
|
20240614,153700,148818794,1322,1322,1322,1322,0
|
|
20240614,153600,148818794,1322,1322,1322,1322,0
|
|
20240614,153500,148818794,1322,1322,1322,1322,0
|
|
20240614,153400,148818794,1322,1322,1322,1322,0
|
|
20240614,153300,148818794,1322,1322,1322,1322,0
|
|
20240614,153200,148818794,1322,1322,1322,1322,0
|
|
20240614,153100,148818794,1322,1322,1322,1322,0
|
|
20240614,153000,148818794,1322,1322,1322,1322,4080
|
|
20240614,152900,143425034,1334,1334,1334,1334,0
|
|
20240614,152800,143425034,1334,1334,1334,1334,0
|
|
20240614,152700,143425034,1334,1334,1334,1334,0
|
|
20240614,152600,143425034,1334,1334,1334,1334,0
|
|
20240614,152500,143425034,1334,1334,1334,1334,0
|
|
20240614,152400,143425034,1334,1334,1334,1334,0
|
|
20240614,152300,143425034,1334,1334,1334,1334,0
|
|
20240614,152200,143425034,1334,1334,1334,1334,0
|
|
20240614,152100,143425034,1334,1334,1334,1334,0
|
|
20240614,152000,143425034,1334,1334,1334,1334,0
|
|
20240614,151900,143425034,1334,1326,1334,1326,170
|
|
20240614,151800,143199606,1326,1326,1326,1326,0
|
|
20240614,151700,143199606,1326,1326,1326,1326,140
|
|
20240614,151600,143013966,1326,1326,1326,1326,0
|
|
20240614,151500,143013966,1326,1326,1326,1326,200
|
|
20240614,151400,142748766,1326,1326,1326,1326,0
|
|
20240614,151300,142748766,1326,1326,1326,1326,0
|
|
20240614,151200,142748766,1326,1326,1326,1326,0
|
|
20240614,151100,142748766,1326,1326,1326,1326,12
|
|
20240614,151000,142732854,1326,1331,1331,1325,1706
|
|
20240614,150900,140471002,1333,1333,1333,1333,2
|
|
20240614,150800,140468336,1340,1340,1340,1340,410
|
|
20240614,150700,139918936,1341,1341,1341,1341,0
|
|
20240614,150600,139918936,1341,1341,1341,1341,0
|
|
20240614,150500,139918936,1341,1334,1341,1334,2
|
|
20240614,150400,139916261,1345,1345,1345,1345,8
|
|
20240614,150300,139905501,1345,1345,1345,1345,0
|
|
20240614,150200,139905501,1345,1345,1345,1345,0
|
|
20240614,150100,139905501,1345,1345,1345,1345,0
|
|
20240614,150000,139905501,1345,1329,1345,1326,330
|
|
20240614,145900,139466304,1329,1329,1329,1329,0
|
|
20240614,145800,139466304,1329,1329,1329,1329,150
|
|
20240614,145700,139266954,1329,1329,1329,1329,80
|
|
20240614,145600,139160634,1329,1329,1329,1329,60
|
|
20240614,145500,139080894,1330,1330,1330,1330,0
|
|
20240614,145400,139080894,1330,1330,1330,1330,1
|
|
20240614,145300,139079564,1326,1326,1326,1326,0
|
|
20240614,145200,139079564,1326,1326,1326,1326,0
|
|
20240614,145100,139079564,1326,1326,1326,1326,39
|
|
20240614,145000,139027850,1326,1326,1326,1326,0
|
|
20240614,144900,139027850,1326,1325,1326,1325,763
|
|
20240614,144800,138016147,1325,1325,1325,1325,0
|
|
20240614,144700,138016147,1325,1325,1325,1325,1
|
|
20240614,144600,138014822,1321,1321,1321,1321,0
|
|
20240614,144500,138014822,1321,1321,1321,1321,300
|
|
20240614,144400,137618522,1321,1321,1321,1321,0
|
|
20240614,144300,137618522,1321,1322,1322,1321,100
|
|
20240614,144200,137486417,1322,1322,1322,1322,0
|
|
20240614,144100,137486417,1322,1322,1322,1322,0
|
|
20240614,144000,137486417,1322,1322,1322,1322,0
|
|
20240614,143900,137486417,1322,1322,1322,1322,500
|
|
20240614,143800,136825417,1322,1322,1322,1322,3000
|
|
20240614,143700,132859417,1322,1322,1322,1322,0
|
|
20240614,143600,132859417,1322,1322,1322,1322,50
|
|
20240614,143500,132793317,1322,1322,1322,1322,0
|
|
20240614,143400,132793317,1322,1322,1322,1322,0
|
|
20240614,143300,132793317,1322,1322,1322,1322,15
|
|
20240614,143200,132773487,1320,1320,1320,1320,0
|
|
20240614,143100,132773487,1320,1320,1320,1320,0
|
|
20240614,143000,132773487,1320,1320,1320,1320,0
|
|
20240614,142900,132773487,1320,1320,1320,1320,0
|
|
20240614,142800,132773487,1320,1322,1329,1320,3403
|
|
20240614,142700,128279588,1329,1329,1329,1322,1202
|
|
20240614,142600,126690530,1323,1323,1323,1323,0
|
|
20240614,142500,126690530,1323,1324,1324,1323,100
|
|
20240614,142400,126558229,1329,1329,1329,1329,0
|
|
20240614,142300,126558229,1329,1329,1329,1329,292
|
|
20240614,142200,126170161,1329,1329,1329,1329,300
|
|
20240614,142100,125771461,1329,1329,1329,1329,0
|
|
20240614,142000,125771461,1329,1329,1329,1329,0
|
|
20240614,141900,125771461,1329,1329,1329,1329,0
|
|
20240614,141800,125771461,1329,1329,1329,1329,0
|
|
20240614,141700,125771461,1329,1329,1329,1329,0
|
|
20240614,141600,125771461,1329,1329,1329,1329,1
|
|
20240614,141500,125770132,1323,1323,1323,1323,1525
|
|
20240614,141400,123752557,1323,1323,1323,1323,0
|
|
20240614,141300,123752557,1323,1323,1323,1323,1
|
|
20240614,141200,123751234,1321,1321,1321,1321,0
|
|
20240614,141100,123751234,1321,1321,1321,1321,0
|
|
20240614,141000,123751234,1321,1321,1321,1321,0
|
|
20240614,140900,123751234,1321,1321,1321,1321,0
|
|
20240614,140800,123751234,1321,1321,1321,1321,0
|
|
20240614,140700,123751234,1321,1321,1321,1321,0
|
|
20240614,140600,123751234,1321,1321,1321,1321,0
|
|
20240614,140500,123751234,1321,1321,1321,1321,0
|
|
20240614,140400,123751234,1321,1321,1321,1321,0
|
|
20240614,140300,123751234,1321,1322,1323,1320,304
|
|
20240614,140200,123349449,1323,1323,1323,1323,0
|
|
20240614,140100,123349449,1323,1323,1323,1323,300
|
|
20240614,140000,122952549,1323,1323,1323,1323,0
|
|
20240614,135900,122952549,1323,1323,1323,1323,0
|
|
20240614,135800,122952549,1323,1323,1323,1323,2
|
|
20240614,135700,122949903,1323,1323,1323,1323,0
|
|
20240614,135600,122949903,1323,1323,1323,1323,12
|
|
20240614,135500,122934027,1323,1323,1323,1323,0
|
|
20240614,135400,122934027,1323,1323,1323,1323,0
|
|
20240614,135300,122934027,1323,1323,1323,1323,0
|
|
20240614,135200,122934027,1323,1323,1323,1323,5
|
|
20240614,135100,122927412,1323,1323,1323,1323,0
|
|
20240614,135000,122927412,1323,1323,1323,1323,1242
|
|
20240614,134900,121284246,1319,1319,1319,1319,0
|
|
20240614,134800,121284246,1319,1319,1319,1319,0
|
|
20240614,134700,121284246,1319,1319,1319,1319,0
|
|
20240614,134600,121284246,1319,1319,1319,1319,0
|
|
20240614,134500,121284246,1319,1320,1320,1319,264
|
|
20240614,134400,120936026,1319,1319,1319,1319,0
|
|
20240614,134300,120936026,1319,1319,1319,1319,0
|
|
20240614,134200,120936026,1319,1319,1319,1318,2071
|
|
20240614,134100,118204699,1319,1319,1319,1319,0
|
|
20240614,134000,118204699,1319,1319,1319,1319,0
|
|
20240614,133900,118204699,1319,1322,1322,1319,1948
|
|
20240614,133800,115632775,1324,1324,1324,1324,2
|
|
20240614,133700,115630127,1322,1322,1322,1322,0
|
|
20240614,133600,115630127,1322,1322,1322,1322,0
|
|
20240614,133500,115630127,1322,1322,1322,1322,0
|
|
20240614,133400,115630127,1322,1322,1322,1322,0
|
|
20240614,133300,115630127,1322,1322,1322,1322,0
|
|
20240614,133200,115630127,1322,1322,1322,1322,0
|
|
20240614,133100,115630127,1322,1322,1322,1322,0
|
|
20240614,133000,115630127,1322,1322,1322,1322,0
|
|
20240614,132900,115630127,1322,1322,1322,1322,0
|
|
20240614,132800,115630127,1322,1322,1322,1322,0
|
|
20240614,132700,115630127,1322,1322,1322,1322,0
|
|
20240614,132600,115630127,1322,1322,1322,1322,100
|
|
20240614,132500,115497927,1324,1321,1324,1321,2
|
|
20240614,132400,115495282,1321,1321,1321,1321,15
|
|
20240614,132300,115475467,1321,1321,1321,1321,0
|
|
20240614,132200,115475467,1321,1321,1321,1321,100
|
|
20240614,132100,115343367,1322,1322,1322,1322,0
|
|
20240614,132000,115343367,1322,1324,1324,1322,50
|
|
20240614,131900,115277259,1324,1324,1324,1324,29
|
|
20240614,131800,115238863,1330,1330,1330,1330,0
|
|
20240614,131700,115238863,1330,1330,1330,1330,0
|
|
20240614,131600,115238863,1330,1330,1330,1330,0
|
|
20240614,131500,115238863,1330,1330,1330,1330,0
|
|
20240614,131400,115238863,1330,1330,1330,1330,0
|
|
20240614,131300,115238863,1330,1330,1330,1330,68
|
|
20240614,131200,115148423,1330,1330,1330,1330,200
|
|
20240614,131100,114882423,1330,1330,1330,1330,1
|
|
20240614,131000,114881093,1330,1330,1330,1330,0
|
|
20240614,130900,114881093,1330,1330,1330,1330,18
|
|
20240614,130800,114857153,1330,1330,1330,1330,0
|
|
20240614,130700,114857153,1330,1330,1330,1330,0
|
|
20240614,130600,114857153,1330,1330,1330,1330,0
|
|
20240614,130500,114857153,1330,1330,1330,1330,0
|
|
20240614,130400,114857153,1330,1330,1330,1330,0
|
|
20240614,130300,114857153,1330,1329,1330,1329,277
|
|
20240614,130200,114488749,1324,1324,1324,1324,110
|
|
20240614,130100,114343109,1324,1324,1324,1324,46
|
|
20240614,130000,114282205,1324,1323,1324,1323,2265
|
|
20240614,125900,111283365,1319,1320,1320,1319,80
|
|
20240614,125800,111177843,1319,1319,1319,1319,0
|
|
20240614,125700,111177843,1319,1319,1319,1319,0
|
|
20240614,125600,111177843,1319,1319,1319,1319,0
|
|
20240614,125500,111177843,1319,1319,1319,1319,0
|
|
20240614,125400,111177843,1319,1319,1319,1319,1539
|
|
20240614,125300,109147902,1319,1319,1319,1319,0
|
|
20240614,125200,109147902,1319,1319,1319,1319,0
|
|
20240614,125100,109147902,1319,1319,1319,1319,4000
|
|
20240614,125000,103871902,1318,1318,1318,1318,0
|
|
20240614,124900,103871902,1318,1318,1318,1318,0
|
|
20240614,124800,103871902,1318,1319,1319,1318,32
|
|
20240614,124700,103829723,1318,1318,1318,1318,151
|
|
20240614,124600,103630705,1319,1319,1319,1319,0
|
|
20240614,124500,103630705,1319,1319,1319,1319,0
|
|
20240614,124400,103630705,1319,1324,1324,1319,234
|
|
20240614,124300,103322029,1324,1324,1324,1324,0
|
|
20240614,124200,103322029,1324,1324,1324,1324,0
|
|
20240614,124100,103322029,1324,1324,1324,1324,3
|
|
20240614,124000,103318057,1316,1320,1320,1316,3000
|
|
20240614,123900,99364237,1322,1322,1322,1322,0
|
|
20240614,123800,99364237,1322,1322,1322,1322,12
|
|
20240614,123700,99348373,1326,1326,1326,1326,0
|
|
20240614,123600,99348373,1326,1326,1326,1326,0
|
|
20240614,123500,99348373,1326,1326,1326,1326,0
|
|
20240614,123400,99348373,1326,1326,1326,1326,0
|
|
20240614,123300,99348373,1326,1329,1329,1326,453
|
|
20240614,123200,98747692,1330,1330,1330,1330,0
|
|
20240614,123100,98747692,1330,1330,1330,1330,0
|
|
20240614,123000,98747692,1330,1330,1330,1330,0
|
|
20240614,122900,98747692,1330,1330,1330,1330,0
|
|
20240614,122800,98747692,1330,1322,1330,1322,48
|
|
20240614,122700,98684061,1320,1320,1320,1320,0
|
|
20240614,122600,98684061,1320,1318,1320,1318,1379
|
|
20240614,122500,96865199,1317,1317,1317,1317,0
|
|
20240614,122400,96865199,1317,1317,1317,1317,138
|
|
20240614,122300,96683453,1317,1317,1317,1317,67
|
|
20240614,122200,96595214,1320,1320,1320,1320,327
|
|
20240614,122100,96163574,1320,1320,1320,1320,0
|
|
20240614,122000,96163574,1320,1324,1324,1318,3497
|
|
20240614,121900,91544321,1324,1324,1324,1324,240
|
|
20240614,121800,91226561,1325,1325,1325,1325,0
|
|
20240614,121700,91226561,1325,1327,1327,1325,12153
|
|
20240614,121600,75119641,1327,1327,1327,1327,0
|
|
20240614,121500,75119641,1327,1327,1327,1327,206
|
|
20240614,121400,74846279,1327,1327,1327,1327,0
|
|
20240614,121300,74846279,1327,1327,1327,1327,0
|
|
20240614,121200,74846279,1327,1327,1327,1327,0
|
|
20240614,121100,74846279,1327,1329,1329,1327,547
|
|
20240614,121000,74120364,1330,1330,1330,1330,0
|
|
20240614,120900,74120364,1330,1330,1330,1330,0
|
|
20240614,120800,74120364,1330,1330,1330,1330,52
|
|
20240614,120700,74051204,1330,1330,1330,1330,10
|
|
20240614,120600,74037904,1330,1330,1330,1330,141
|
|
20240614,120500,73850374,1330,1330,1330,1330,1
|
|
20240614,120400,73849044,1327,1327,1327,1327,0
|
|
20240614,120300,73849044,1327,1327,1327,1327,0
|
|
20240614,120200,73849044,1327,1327,1327,1327,0
|
|
20240614,120100,73849044,1327,1327,1327,1327,0
|
|
20240614,120000,73849044,1327,1327,1327,1327,0
|
|
20240614,115900,73849044,1327,1330,1330,1327,2066
|
|
20240614,115800,71103054,1329,1329,1329,1329,0
|
|
20240614,115700,71103054,1329,1329,1329,1329,0
|
|
20240614,115600,71103054,1329,1329,1329,1329,0
|
|
20240614,115500,71103054,1329,1329,1329,1329,200
|
|
20240614,115400,70837254,1329,1329,1329,1329,0
|
|
20240614,115300,70837254,1329,1329,1329,1329,0
|
|
20240614,115200,70837254,1329,1329,1329,1329,70
|
|
20240614,115100,70744224,1329,1329,1329,1329,0
|
|
20240614,115000,70744224,1329,1329,1329,1329,123
|
|
20240614,114900,70580757,1329,1329,1329,1329,0
|
|
20240614,114800,70580757,1329,1330,1330,1329,1200
|
|
20240614,114700,68984797,1330,1330,1330,1330,250
|
|
20240614,114600,68652297,1330,1330,1330,1330,0
|
|
20240614,114500,68652297,1330,1331,1331,1330,800
|
|
20240614,114400,67587843,1331,1331,1331,1331,0
|
|
20240614,114300,67587843,1331,1330,1331,1330,846
|
|
20240614,114200,66462517,1331,1331,1331,1331,22
|
|
20240614,114100,66433235,1332,1332,1332,1332,0
|
|
20240614,114000,66433235,1332,1332,1332,1332,28
|
|
20240614,113900,66395939,1333,1333,1333,1333,1
|
|
20240614,113800,66394606,1332,1332,1332,1332,0
|
|
20240614,113700,66394606,1332,1332,1332,1332,0
|
|
20240614,113600,66394606,1332,1332,1332,1332,0
|
|
20240614,113500,66394606,1332,1332,1332,1332,0
|
|
20240614,113400,66394606,1332,1332,1332,1332,0
|
|
20240614,113300,66394606,1332,1332,1332,1332,0
|
|
20240614,113200,66394606,1332,1332,1332,1332,104
|
|
20240614,113100,66256078,1332,1332,1332,1332,0
|
|
20240614,113000,66256078,1332,1332,1332,1332,5
|
|
20240614,112900,66249418,1331,1331,1331,1331,15
|
|
20240614,112800,66229453,1331,1331,1331,1331,0
|
|
20240614,112700,66229453,1331,1331,1331,1331,5
|
|
20240614,112600,66222798,1331,1331,1331,1331,0
|
|
20240614,112500,66222798,1331,1331,1331,1331,10
|
|
20240614,112400,66209488,1330,1330,1330,1330,0
|
|
20240614,112300,66209488,1330,1330,1330,1330,0
|
|
20240614,112200,66209488,1330,1330,1330,1330,0
|
|
20240614,112100,66209488,1330,1330,1330,1330,938
|
|
20240614,112000,64961948,1330,1330,1330,1330,40
|
|
20240614,111900,64908748,1330,1331,1331,1330,1114
|
|
20240614,111800,63426895,1331,1331,1331,1331,0
|
|
20240614,111700,63426895,1331,1331,1331,1331,0
|
|
20240614,111600,63426895,1331,1331,1331,1331,600
|
|
20240614,111500,62628295,1332,1332,1332,1332,0
|
|
20240614,111400,62628295,1332,1332,1332,1332,0
|
|
20240614,111300,62628295,1332,1332,1332,1332,0
|
|
20240614,111200,62628295,1332,1332,1332,1332,0
|
|
20240614,111100,62628295,1332,1331,1332,1331,21
|
|
20240614,111000,62600343,1331,1331,1331,1331,0
|
|
20240614,110900,62600343,1331,1333,1333,1331,809
|
|
20240614,110800,61523560,1331,1331,1331,1331,0
|
|
20240614,110700,61523560,1331,1331,1331,1331,0
|
|
20240614,110600,61523560,1331,1331,1331,1331,0
|
|
20240614,110500,61523560,1331,1331,1331,1331,0
|
|
20240614,110400,61523560,1331,1331,1331,1331,0
|
|
20240614,110300,61523560,1331,1331,1331,1331,0
|
|
20240614,110200,61523560,1331,1331,1331,1331,0
|
|
20240614,110100,61523560,1331,1331,1331,1331,0
|
|
20240614,110000,61523560,1331,1331,1331,1331,0
|
|
20240614,105900,61523560,1331,1331,1331,1331,0
|
|
20240614,105800,61523560,1331,1331,1331,1331,0
|
|
20240614,105700,61523560,1331,1331,1331,1331,0
|
|
20240614,105600,61523560,1331,1331,1331,1331,0
|
|
20240614,105500,61523560,1331,1331,1331,1331,0
|
|
20240614,105400,61523560,1331,1332,1332,1331,112
|
|
20240614,105300,61374381,1332,1332,1332,1332,2
|
|
20240614,105200,61371717,1333,1333,1333,1333,0
|
|
20240614,105100,61371717,1333,1333,1333,1333,0
|
|
20240614,105000,61371717,1333,1333,1334,1333,2517
|
|
20240614,104900,58016554,1333,1334,1334,1333,405
|
|
20240614,104800,57476684,1333,1333,1333,1333,0
|
|
20240614,104700,57476684,1333,1334,1334,1333,169
|
|
20240614,104600,57251387,1334,1334,1334,1334,0
|
|
20240614,104500,57251387,1334,1334,1334,1334,0
|
|
20240614,104400,57251387,1334,1334,1334,1334,0
|
|
20240614,104300,57251387,1334,1334,1334,1333,505
|
|
20240614,104200,56578114,1334,1335,1335,1334,107
|
|
20240614,104100,56435365,1335,1335,1335,1335,0
|
|
20240614,104000,56435365,1335,1335,1335,1335,0
|
|
20240614,103900,56435365,1335,1335,1335,1335,0
|
|
20240614,103800,56435365,1335,1335,1335,1335,0
|
|
20240614,103700,56435365,1335,1335,1335,1335,0
|
|
20240614,103600,56435365,1335,1335,1335,1335,0
|
|
20240614,103500,56435365,1335,1335,1335,1335,0
|
|
20240614,103400,56435365,1335,1335,1335,1335,0
|
|
20240614,103300,56435365,1335,1335,1335,1335,5
|
|
20240614,103200,56428690,1334,1335,1335,1334,330
|
|
20240614,103100,55988240,1335,1335,1335,1335,0
|
|
20240614,103000,55988240,1335,1335,1335,1335,0
|
|
20240614,102900,55988240,1335,1335,1335,1335,700
|
|
20240614,102800,55053740,1334,1343,1343,1334,600
|
|
20240614,102700,54249722,1343,1343,1343,1343,0
|
|
20240614,102600,54249722,1343,1343,1343,1343,1
|
|
20240614,102500,54248379,1339,1338,1339,1338,199
|
|
20240614,102400,53982067,1338,1338,1338,1338,0
|
|
20240614,102300,53982067,1338,1337,1338,1337,1504
|
|
20240614,102200,51970130,1337,1336,1337,1336,100
|
|
20240614,102100,51836503,1336,1336,1336,1336,36
|
|
20240614,102000,51788407,1333,1333,1333,1333,0
|
|
20240614,101900,51788407,1333,1334,1336,1333,364
|
|
20240614,101800,51303012,1333,1333,1333,1333,0
|
|
20240614,101700,51303012,1333,1334,1334,1333,451
|
|
20240614,101600,50701814,1334,1334,1334,1334,20
|
|
20240614,101500,50675134,1333,1333,1334,1333,1039
|
|
20240614,101400,49289436,1333,1334,1334,1333,1036
|
|
20240614,101300,47908447,1334,1334,1334,1334,292
|
|
20240614,101200,47518919,1333,1333,1333,1333,0
|
|
20240614,101100,47518919,1333,1333,1333,1333,72
|
|
20240614,101000,47422943,1334,1334,1334,1334,5
|
|
20240614,100900,47416273,1333,1333,1333,1333,900
|
|
20240614,100800,46216573,1333,1333,1333,1333,0
|
|
20240614,100700,46216573,1333,1333,1333,1333,285
|
|
20240614,100600,45836668,1333,1333,1333,1333,0
|
|
20240614,100500,45836668,1333,1334,1334,1333,34
|
|
20240614,100400,45791338,1331,1335,1335,1331,7649
|
|
20240614,100300,35595762,1334,1334,1336,1334,3
|
|
20240614,100200,35591758,1334,1334,1334,1334,21
|
|
20240614,100100,35563744,1334,1334,1334,1334,42
|
|
20240614,100000,35507716,1334,1336,1336,1334,103
|
|
20240614,095900,35370308,1336,1336,1336,1336,0
|
|
20240614,095800,35370308,1336,1337,1337,1334,263
|
|
20240614,095700,35019017,1337,1337,1337,1333,318
|
|
20240614,095600,34595095,1334,1334,1334,1334,5
|
|
20240614,095500,34588425,1334,1334,1340,1334,136
|
|
20240614,095400,34406995,1334,1335,1335,1334,970
|
|
20240614,095300,33112110,1335,1337,1337,1335,1600
|
|
20240614,095200,30975710,1337,1337,1337,1335,347
|
|
20240614,095100,30512371,1337,1340,1340,1337,428
|
|
20240614,095000,29939486,1340,1340,1340,1340,0
|
|
20240614,094900,29939486,1340,1340,1340,1340,0
|
|
20240614,094800,29939486,1340,1340,1340,1340,0
|
|
20240614,094700,29939486,1340,1340,1340,1340,1
|
|
20240614,094600,29938146,1340,1340,1340,1340,0
|
|
20240614,094500,29938146,1340,1340,1340,1340,0
|
|
20240614,094400,29938146,1340,1350,1350,1340,14190
|
|
20240614,094300,10913073,1350,1350,1350,1350,0
|
|
20240614,094200,10913073,1350,1350,1350,1350,151
|
|
20240614,094100,10709223,1350,1350,1350,1350,1
|
|
20240614,094000,10707873,1350,1350,1350,1350,10
|
|
20240614,093900,10694373,1350,1350,1350,1350,3
|
|
20240614,093800,10690323,1343,1343,1343,1343,2
|
|
20240614,093700,10687637,1343,1344,1344,1343,1226
|
|
20240614,093600,9040921,1344,1344,1344,1344,117
|
|
20240614,093500,8883673,1350,1350,1350,1350,0
|
|
20240614,093400,8883673,1350,1350,1350,1350,0
|
|
20240614,093300,8883673,1350,1350,1350,1350,0
|
|
20240614,093200,8883673,1350,1348,1350,1345,110
|
|
20240614,093100,8735712,1345,1348,1348,1345,444
|
|
20240614,093000,8138084,1348,1348,1348,1348,102
|
|
20240614,092900,8000588,1349,1351,1351,1349,2
|
|
20240614,092800,7997888,1349,1350,1350,1349,2
|
|
20240614,092700,7995189,1351,1351,1351,1351,1
|
|
20240614,092600,7993838,1346,1346,1346,1346,0
|
|
20240614,092500,7993838,1346,1346,1346,1346,0
|
|
20240614,092400,7993838,1346,1348,1348,1346,850
|
|
20240614,092300,6849636,1349,1350,1350,1349,2
|
|
20240614,092200,6846937,1351,1351,1351,1351,0
|
|
20240614,092100,6846937,1351,1351,1351,1351,1
|
|
20240614,092000,6845586,1346,1346,1346,1346,0
|
|
20240614,091900,6845586,1346,1346,1346,1346,17
|
|
20240614,091800,6822704,1346,1346,1346,1346,0
|
|
20240614,091700,6822704,1346,1346,1346,1346,18
|
|
20240614,091600,6798476,1346,1343,1346,1343,301
|
|
20240614,091500,6394230,1343,1347,1347,1343,1420
|
|
20240614,091400,4485917,1347,1347,1347,1347,200
|
|
20240614,091300,4216517,1348,1348,1348,1348,261
|
|
20240614,091200,3864689,1347,1351,1351,1347,715
|
|
20240614,091100,2901026,1351,1352,1352,1351,1000
|
|
20240614,091000,1550025,1353,1353,1353,1353,17
|
|
20240614,090900,1527024,1353,1353,1353,1353,0
|
|
20240614,090800,1527024,1353,1353,1353,1353,0
|
|
20240614,090700,1527024,1353,1353,1353,1353,1
|
|
20240614,090600,1525671,1357,1357,1357,1357,1
|
|
20240614,090500,1524314,1348,1348,1348,1348,0
|
|
20240614,090400,1524314,1348,1359,1359,1348,530
|
|
20240614,090300,809654,1359,1359,1359,1359,47
|
|
20240614,090200,745781,1359,1348,1359,1344,29
|
|
20240614,090100,706481,1350,1350,1350,1350,126
|
|
20240614,090000,536381,1352,1365,1365,1352,396
|