661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,195800,227575201,1656,1656,1656,1656,3039
|
|
20240613,195700,227575201,1656,1656,1656,1656,0
|
|
20240613,195600,227575201,1656,1656,1656,1656,0
|
|
20240613,195500,227575201,1656,1656,1656,1656,0
|
|
20240613,195400,227575201,1656,1656,1656,1656,0
|
|
20240613,195300,227575201,1656,1656,1656,1656,0
|
|
20240613,195200,227575201,1656,1656,1656,1656,0
|
|
20240613,195100,227575201,1656,1656,1656,1656,0
|
|
20240613,195000,227575201,1656,1656,1656,1656,0
|
|
20240613,194900,227575201,1656,1656,1656,1656,0
|
|
20240613,194800,227575201,1656,1656,1656,1656,0
|
|
20240613,194700,227575201,1656,1656,1656,1656,0
|
|
20240613,194600,227575201,1656,1656,1656,1656,0
|
|
20240613,194500,227575201,1656,1656,1656,1656,0
|
|
20240613,194400,227575201,1656,1656,1656,1656,0
|
|
20240613,194300,227575201,1656,1656,1656,1656,0
|
|
20240613,194200,227575201,1656,1656,1656,1656,0
|
|
20240613,194100,227575201,1656,1656,1656,1656,0
|
|
20240613,194000,227575201,1656,1656,1656,1656,0
|
|
20240613,193900,227575201,1656,1656,1656,1656,0
|
|
20240613,193800,227575201,1656,1656,1656,1656,0
|
|
20240613,193700,227575201,1656,1656,1656,1656,0
|
|
20240613,193600,227575201,1656,1656,1656,1656,0
|
|
20240613,193500,227575201,1656,1656,1656,1656,0
|
|
20240613,193400,227575201,1656,1656,1656,1656,0
|
|
20240613,193300,227575201,1656,1656,1656,1656,0
|
|
20240613,193200,227575201,1656,1656,1656,1656,0
|
|
20240613,193100,227575201,1656,1656,1656,1656,0
|
|
20240613,193000,227575201,1656,1656,1656,1656,0
|
|
20240613,192900,227575201,1656,1656,1656,1656,0
|
|
20240613,192800,227575201,1656,1656,1656,1656,3039
|
|
20240613,192700,227575201,1656,1656,1656,1656,0
|
|
20240613,192600,227575201,1656,1656,1656,1656,0
|
|
20240613,192500,227575201,1656,1656,1656,1656,0
|
|
20240613,192400,227575201,1656,1656,1656,1656,0
|
|
20240613,192300,227575201,1656,1656,1656,1656,0
|
|
20240613,192200,227575201,1656,1656,1656,1656,0
|
|
20240613,192100,227575201,1656,1656,1656,1656,0
|
|
20240613,192000,227575201,1656,1656,1656,1656,0
|
|
20240613,191900,227575201,1656,1656,1656,1656,0
|
|
20240613,191800,227575201,1656,1656,1656,1656,0
|
|
20240613,191700,227575201,1656,1656,1656,1656,0
|
|
20240613,191600,227575201,1656,1656,1656,1656,0
|
|
20240613,191500,227575201,1656,1656,1656,1656,0
|
|
20240613,191400,227575201,1656,1656,1656,1656,0
|
|
20240613,191300,227575201,1656,1656,1656,1656,0
|
|
20240613,191200,227575201,1656,1656,1656,1656,0
|
|
20240613,191100,227575201,1656,1656,1656,1656,0
|
|
20240613,191000,227575201,1656,1656,1656,1656,0
|
|
20240613,190900,227575201,1656,1656,1656,1656,0
|
|
20240613,190800,227575201,1656,1656,1656,1656,0
|
|
20240613,190700,227575201,1656,1656,1656,1656,0
|
|
20240613,190600,227575201,1656,1656,1656,1656,0
|
|
20240613,190500,227575201,1656,1656,1656,1656,0
|
|
20240613,190400,227575201,1656,1656,1656,1656,0
|
|
20240613,190300,227575201,1656,1656,1656,1656,0
|
|
20240613,190200,227575201,1656,1656,1656,1656,0
|
|
20240613,190100,227575201,1656,1656,1656,1656,0
|
|
20240613,190000,227575201,1656,1656,1656,1656,0
|
|
20240613,185900,227575201,1656,1656,1656,1656,0
|
|
20240613,185800,227575201,1656,1656,1656,1656,3039
|
|
20240613,185700,227575201,1656,1656,1656,1656,0
|
|
20240613,185600,227575201,1656,1656,1656,1656,0
|
|
20240613,185500,227575201,1656,1656,1656,1656,0
|
|
20240613,185400,227575201,1656,1656,1656,1656,0
|
|
20240613,185300,227575201,1656,1656,1656,1656,0
|
|
20240613,185200,227575201,1656,1656,1656,1656,0
|
|
20240613,185100,227575201,1656,1656,1656,1656,0
|
|
20240613,185000,227575201,1656,1656,1656,1656,0
|
|
20240613,184900,227575201,1656,1656,1656,1656,0
|
|
20240613,184800,227575201,1656,1656,1656,1656,0
|
|
20240613,184700,227575201,1656,1656,1656,1656,0
|
|
20240613,184600,227575201,1656,1656,1656,1656,0
|
|
20240613,184500,227575201,1656,1656,1656,1656,0
|
|
20240613,184400,227575201,1656,1656,1656,1656,0
|
|
20240613,184300,227575201,1656,1656,1656,1656,0
|
|
20240613,184200,227575201,1656,1656,1656,1656,0
|
|
20240613,184100,227575201,1656,1656,1656,1656,0
|
|
20240613,184000,227575201,1656,1656,1656,1656,0
|
|
20240613,183900,227575201,1656,1656,1656,1656,0
|
|
20240613,183800,227575201,1656,1656,1656,1656,0
|
|
20240613,183700,227575201,1656,1656,1656,1656,0
|
|
20240613,183600,227575201,1656,1656,1656,1656,0
|
|
20240613,183500,227575201,1656,1656,1656,1656,0
|
|
20240613,183400,227575201,1656,1656,1656,1656,0
|
|
20240613,183300,227575201,1656,1656,1656,1656,0
|
|
20240613,183200,227575201,1656,1656,1656,1656,0
|
|
20240613,183100,227575201,1656,1656,1656,1656,0
|
|
20240613,183000,227575201,1656,1656,1656,1656,0
|
|
20240613,182900,227575201,1656,1656,1656,1656,0
|
|
20240613,182800,227575201,1656,1656,1656,1656,3039
|
|
20240613,182700,227575201,1656,1656,1656,1656,0
|
|
20240613,182600,227575201,1656,1656,1656,1656,0
|
|
20240613,182500,227575201,1656,1656,1656,1656,0
|
|
20240613,182400,227575201,1656,1656,1656,1656,0
|
|
20240613,182300,227575201,1656,1656,1656,1656,0
|
|
20240613,182200,227575201,1656,1656,1656,1656,0
|
|
20240613,182100,227575201,1656,1656,1656,1656,0
|
|
20240613,182000,227575201,1656,1656,1656,1656,0
|
|
20240613,181900,227575201,1656,1656,1656,1656,0
|
|
20240613,181800,227575201,1656,1656,1656,1656,0
|
|
20240613,181700,227575201,1656,1656,1656,1656,0
|
|
20240613,181600,227575201,1656,1656,1656,1656,0
|
|
20240613,181500,227575201,1656,1656,1656,1656,0
|
|
20240613,181400,227575201,1656,1656,1656,1656,0
|
|
20240613,181300,227575201,1656,1656,1656,1656,0
|
|
20240613,181200,227575201,1656,1656,1656,1656,0
|
|
20240613,181100,227575201,1656,1656,1656,1656,0
|
|
20240613,181000,227575201,1656,1656,1656,1656,0
|
|
20240613,180900,227575201,1656,1656,1656,1656,0
|
|
20240613,180800,227575201,1656,1656,1656,1656,0
|
|
20240613,180700,227575201,1656,1656,1656,1656,0
|
|
20240613,180600,227575201,1656,1656,1656,1656,0
|
|
20240613,180500,227575201,1656,1656,1656,1656,0
|
|
20240613,180400,227575201,1656,1656,1656,1656,0
|
|
20240613,180300,227575201,1656,1656,1656,1656,0
|
|
20240613,180200,227575201,1656,1656,1656,1656,0
|
|
20240613,180100,227575201,1656,1656,1656,1656,0
|
|
20240613,180000,227575201,1656,1656,1656,1656,0
|
|
20240613,175900,227575201,1656,1656,1656,1656,0
|
|
20240613,175800,227575201,1656,1656,1656,1656,3039
|
|
20240613,175700,227575201,1656,1656,1656,1656,0
|
|
20240613,175600,227575201,1656,1656,1656,1656,0
|
|
20240613,175500,227575201,1656,1656,1656,1656,0
|
|
20240613,175400,227575201,1656,1656,1656,1656,0
|
|
20240613,175300,227575201,1656,1656,1656,1656,0
|
|
20240613,175200,227575201,1656,1656,1656,1656,0
|
|
20240613,175100,227575201,1656,1656,1656,1656,0
|
|
20240613,175000,227575201,1656,1656,1656,1656,0
|
|
20240613,174900,227575201,1656,1656,1656,1656,0
|
|
20240613,174800,227575201,1656,1656,1656,1656,0
|
|
20240613,174700,227575201,1656,1656,1656,1656,0
|
|
20240613,174600,227575201,1656,1656,1656,1656,0
|
|
20240613,174500,227575201,1656,1656,1656,1656,0
|
|
20240613,174400,227575201,1656,1656,1656,1656,0
|
|
20240613,174300,227575201,1656,1656,1656,1656,0
|
|
20240613,174200,227575201,1656,1656,1656,1656,0
|
|
20240613,174100,227575201,1656,1656,1656,1656,0
|
|
20240613,174000,227575201,1656,1656,1656,1656,0
|
|
20240613,173900,227575201,1656,1656,1656,1656,0
|
|
20240613,173800,227575201,1656,1656,1656,1656,0
|
|
20240613,173700,227575201,1656,1656,1656,1656,0
|
|
20240613,173600,227575201,1656,1656,1656,1656,0
|
|
20240613,173500,227575201,1656,1656,1656,1656,0
|
|
20240613,173400,227575201,1656,1656,1656,1656,0
|
|
20240613,173300,227575201,1656,1656,1656,1656,0
|
|
20240613,173200,227575201,1656,1656,1656,1656,0
|
|
20240613,173100,227575201,1656,1656,1656,1656,0
|
|
20240613,173000,227575201,1656,1656,1656,1656,0
|
|
20240613,172900,227575201,1656,1656,1656,1656,0
|
|
20240613,172800,227575201,1656,1656,1656,1656,3039
|
|
20240613,172700,227575201,1656,1656,1656,1656,0
|
|
20240613,172600,227575201,1656,1656,1656,1656,0
|
|
20240613,172500,227575201,1656,1656,1656,1656,0
|
|
20240613,172400,227575201,1656,1656,1656,1656,0
|
|
20240613,172300,227575201,1656,1656,1656,1656,0
|
|
20240613,172200,227575201,1656,1656,1656,1656,0
|
|
20240613,172100,227575201,1656,1656,1656,1656,0
|
|
20240613,172000,227575201,1656,1656,1656,1656,0
|
|
20240613,171900,227575201,1656,1656,1656,1656,0
|
|
20240613,171800,227575201,1656,1656,1656,1656,0
|
|
20240613,171700,227575201,1656,1656,1656,1656,0
|
|
20240613,171600,227575201,1656,1656,1656,1656,0
|
|
20240613,171500,227575201,1656,1656,1656,1656,0
|
|
20240613,171400,227575201,1656,1656,1656,1656,0
|
|
20240613,171300,227575201,1656,1656,1656,1656,0
|
|
20240613,171200,227575201,1656,1656,1656,1656,0
|
|
20240613,171100,227575201,1656,1656,1656,1656,0
|
|
20240613,171000,227575201,1656,1656,1656,1656,0
|
|
20240613,170900,227575201,1656,1656,1656,1656,0
|
|
20240613,170800,227575201,1656,1656,1656,1656,0
|
|
20240613,170700,227575201,1656,1656,1656,1656,0
|
|
20240613,170600,227575201,1656,1656,1656,1656,0
|
|
20240613,170500,227575201,1656,1656,1656,1656,0
|
|
20240613,170400,227575201,1656,1656,1656,1656,0
|
|
20240613,170300,227575201,1656,1656,1656,1656,0
|
|
20240613,170200,227575201,1656,1656,1656,1656,0
|
|
20240613,170100,227575201,1656,1656,1656,1656,0
|
|
20240613,170000,227575201,1656,1656,1656,1656,0
|
|
20240613,165900,227575201,1656,1656,1656,1656,0
|
|
20240613,165800,227575201,1656,1656,1656,1656,3039
|
|
20240613,165700,227575201,1656,1656,1656,1656,0
|
|
20240613,165600,227575201,1656,1656,1656,1656,0
|
|
20240613,165500,227575201,1656,1656,1656,1656,0
|
|
20240613,165400,227575201,1656,1656,1656,1656,0
|
|
20240613,165300,227575201,1656,1656,1656,1656,0
|
|
20240613,165200,227575201,1656,1656,1656,1656,0
|
|
20240613,165100,227575201,1656,1656,1656,1656,0
|
|
20240613,165000,227575201,1656,1656,1656,1656,0
|
|
20240613,164900,227575201,1656,1656,1656,1656,0
|
|
20240613,164800,227575201,1656,1656,1656,1656,0
|
|
20240613,164700,227575201,1656,1656,1656,1656,0
|
|
20240613,164600,227575201,1656,1656,1656,1656,0
|
|
20240613,164500,227575201,1656,1656,1656,1656,0
|
|
20240613,164400,227575201,1656,1656,1656,1656,0
|
|
20240613,164300,227575201,1656,1656,1656,1656,0
|
|
20240613,164200,227575201,1656,1656,1656,1656,0
|
|
20240613,164100,227575201,1656,1656,1656,1656,0
|
|
20240613,164000,227575201,1656,1656,1656,1656,0
|
|
20240613,163900,227575201,1656,1656,1656,1656,0
|
|
20240613,163800,227575201,1656,1656,1656,1656,0
|
|
20240613,163700,227575201,1656,1656,1656,1656,0
|
|
20240613,163600,227575201,1656,1656,1656,1656,0
|
|
20240613,163500,227575201,1656,1656,1656,1656,0
|
|
20240613,163400,227575201,1656,1656,1656,1656,0
|
|
20240613,163300,227575201,1656,1656,1656,1656,0
|
|
20240613,163200,227575201,1656,1656,1656,1656,0
|
|
20240613,163100,227575201,1656,1656,1656,1656,0
|
|
20240613,163000,227575201,1656,1656,1656,1656,0
|
|
20240613,162900,227575201,1656,1656,1656,1656,0
|
|
20240613,162800,227575201,1656,1656,1656,1656,3039
|
|
20240613,162700,227575201,1656,1656,1656,1656,0
|
|
20240613,162600,227575201,1656,1656,1656,1656,0
|
|
20240613,162500,227575201,1656,1656,1656,1656,0
|
|
20240613,162400,227575201,1656,1656,1656,1656,0
|
|
20240613,162300,227575201,1656,1656,1656,1656,0
|
|
20240613,162200,227575201,1656,1656,1656,1656,0
|
|
20240613,162100,227575201,1656,1656,1656,1656,0
|
|
20240613,162000,227575201,1656,1656,1656,1656,0
|
|
20240613,161900,227575201,1656,1656,1656,1656,0
|
|
20240613,161800,227575201,1656,1656,1656,1656,0
|
|
20240613,161700,227575201,1656,1656,1656,1656,0
|
|
20240613,161600,227575201,1656,1656,1656,1656,0
|
|
20240613,161500,227575201,1656,1656,1656,1656,0
|
|
20240613,161400,227575201,1656,1656,1656,1656,0
|
|
20240613,161300,227575201,1656,1656,1656,1656,0
|
|
20240613,161200,227575201,1656,1656,1656,1656,0
|
|
20240613,161100,227575201,1656,1656,1656,1656,0
|
|
20240613,161000,227575201,1656,1656,1656,1656,0
|
|
20240613,160900,227575201,1656,1656,1656,1656,0
|
|
20240613,160800,227575201,1656,1656,1656,1656,0
|
|
20240613,160700,227575201,1656,1656,1656,1656,0
|
|
20240613,160600,227575201,1656,1656,1656,1656,0
|
|
20240613,160500,227575201,1656,1656,1656,1656,0
|
|
20240613,160400,227575201,1656,1656,1656,1656,0
|
|
20240613,160300,227575201,1656,1656,1656,1656,0
|
|
20240613,160200,227575201,1656,1656,1656,1656,0
|
|
20240613,160100,227575201,1656,1656,1656,1656,0
|
|
20240613,160000,227575201,1656,1656,1656,1656,0
|
|
20240613,155900,227575201,1656,1656,1656,1656,0
|
|
20240613,155800,227575201,1656,1656,1656,1656,3039
|
|
20240613,155700,227575201,1656,1656,1656,1656,0
|
|
20240613,155600,227575201,1656,1656,1656,1656,0
|
|
20240613,155500,227575201,1656,1656,1656,1656,0
|
|
20240613,155400,227575201,1656,1656,1656,1656,0
|
|
20240613,155300,227575201,1656,1656,1656,1656,0
|
|
20240613,155200,227575201,1656,1656,1656,1656,0
|
|
20240613,155100,227575201,1656,1656,1656,1656,0
|
|
20240613,155000,227575201,1656,1656,1656,1656,0
|
|
20240613,154900,227575201,1656,1656,1656,1656,0
|
|
20240613,154800,227575201,1656,1656,1656,1656,0
|
|
20240613,154700,227575201,1656,1656,1656,1656,0
|
|
20240613,154600,227575201,1656,1656,1656,1656,0
|
|
20240613,154500,227575201,1656,1656,1656,1656,0
|
|
20240613,154400,227575201,1656,1656,1656,1656,0
|
|
20240613,154300,227575201,1656,1656,1656,1656,0
|
|
20240613,154200,227575201,1656,1656,1656,1656,0
|
|
20240613,154100,227575201,1656,1656,1656,1656,0
|
|
20240613,154000,227575201,1656,1656,1656,1656,0
|
|
20240613,153900,227575201,1656,1656,1656,1656,0
|
|
20240613,153800,227575201,1656,1656,1656,1656,0
|
|
20240613,153700,227575201,1656,1656,1656,1656,0
|
|
20240613,153600,227575201,1656,1656,1656,1656,0
|
|
20240613,153500,227575201,1656,1656,1656,1656,0
|
|
20240613,153400,227575201,1656,1656,1656,1656,0
|
|
20240613,153300,227575201,1656,1656,1656,1656,0
|
|
20240613,153200,227575201,1656,1656,1656,1656,0
|
|
20240613,153100,227575201,1656,1656,1656,1656,0
|
|
20240613,153000,227575201,1656,1656,1656,1656,3039
|
|
20240613,152900,222542617,1658,1658,1658,1658,0
|
|
20240613,152800,222542617,1658,1658,1658,1658,0
|
|
20240613,152700,222542617,1658,1658,1658,1658,0
|
|
20240613,152600,222542617,1658,1658,1658,1658,0
|
|
20240613,152500,222542617,1658,1658,1658,1658,0
|
|
20240613,152400,222542617,1658,1658,1658,1658,0
|
|
20240613,152300,222542617,1658,1658,1658,1658,0
|
|
20240613,152200,222542617,1658,1658,1658,1658,0
|
|
20240613,152100,222542617,1658,1658,1658,1658,0
|
|
20240613,152000,222542617,1658,1658,1658,1658,0
|
|
20240613,151900,222542617,1658,1655,1658,1655,20
|
|
20240613,151800,222509480,1658,1656,1658,1655,1202
|
|
20240613,151700,220519575,1658,1658,1658,1657,6
|
|
20240613,151600,220509630,1659,1659,1659,1659,1
|
|
20240613,151500,220507971,1659,1658,1659,1655,196
|
|
20240613,151400,220183373,1659,1659,1659,1659,0
|
|
20240613,151300,220183373,1659,1659,1659,1659,0
|
|
20240613,151200,220183373,1659,1659,1659,1659,0
|
|
20240613,151100,220183373,1659,1658,1659,1658,30
|
|
20240613,151000,220133629,1659,1659,1659,1658,26
|
|
20240613,150900,220090506,1661,1661,1661,1661,1
|
|
20240613,150800,220088845,1660,1660,1660,1660,0
|
|
20240613,150700,220088845,1660,1660,1660,1660,0
|
|
20240613,150600,220088845,1660,1660,1660,1660,0
|
|
20240613,150500,220088845,1660,1660,1660,1660,0
|
|
20240613,150400,220088845,1660,1660,1660,1660,0
|
|
20240613,150300,220088845,1660,1660,1660,1660,1
|
|
20240613,150200,220087185,1659,1661,1661,1659,11
|
|
20240613,150100,220068919,1657,1657,1657,1657,163
|
|
20240613,150000,219798828,1661,1661,1661,1661,0
|
|
20240613,145900,219798828,1661,1661,1661,1661,1
|
|
20240613,145800,219797167,1660,1660,1660,1660,0
|
|
20240613,145700,219797167,1660,1659,1661,1659,201
|
|
20240613,145600,219463606,1661,1661,1661,1661,0
|
|
20240613,145500,219463606,1661,1661,1661,1661,0
|
|
20240613,145400,219463606,1661,1661,1661,1661,13
|
|
20240613,145300,219442013,1661,1655,1661,1655,3090
|
|
20240613,145200,214328051,1655,1660,1660,1655,14907
|
|
20240613,145100,189643997,1661,1661,1661,1661,0
|
|
20240613,145000,189643997,1661,1661,1661,1661,0
|
|
20240613,144900,189643997,1661,1661,1661,1661,0
|
|
20240613,144800,189643997,1661,1660,1661,1660,73
|
|
20240613,144700,189522811,1659,1659,1659,1659,321
|
|
20240613,144600,188990272,1659,1659,1659,1659,12
|
|
20240613,144500,188970364,1658,1658,1658,1658,0
|
|
20240613,144400,188970364,1658,1658,1658,1658,30
|
|
20240613,144300,188920624,1659,1659,1659,1659,120
|
|
20240613,144200,188721544,1658,1658,1658,1658,500
|
|
20240613,144100,187892544,1659,1659,1659,1659,3
|
|
20240613,144000,187887567,1658,1658,1658,1658,119
|
|
20240613,143900,187690265,1659,1659,1659,1659,0
|
|
20240613,143800,187690265,1659,1659,1659,1659,100
|
|
20240613,143700,187524365,1659,1659,1659,1659,0
|
|
20240613,143600,187524365,1659,1659,1659,1659,0
|
|
20240613,143500,187524365,1659,1659,1659,1659,1
|
|
20240613,143400,187522706,1659,1659,1659,1659,20
|
|
20240613,143300,187489526,1659,1659,1659,1659,0
|
|
20240613,143200,187489526,1659,1659,1659,1659,4
|
|
20240613,143100,187482890,1659,1659,1659,1659,12
|
|
20240613,143000,187462982,1658,1658,1658,1658,197
|
|
20240613,142900,187136356,1658,1658,1658,1658,0
|
|
20240613,142800,187136356,1658,1658,1658,1658,1000
|
|
20240613,142700,185478356,1659,1659,1659,1659,11
|
|
20240613,142600,185460107,1659,1659,1659,1659,0
|
|
20240613,142500,185460107,1659,1659,1659,1659,200
|
|
20240613,142400,185128307,1659,1659,1659,1659,5
|
|
20240613,142300,185120012,1659,1659,1659,1659,9
|
|
20240613,142200,185105081,1659,1659,1659,1659,1
|
|
20240613,142100,185103422,1660,1660,1660,1660,0
|
|
20240613,142000,185103422,1660,1660,1660,1660,0
|
|
20240613,141900,185103422,1660,1660,1660,1660,0
|
|
20240613,141800,185103422,1660,1660,1660,1660,1
|
|
20240613,141700,185101762,1658,1658,1658,1658,100
|
|
20240613,141600,184935962,1660,1658,1660,1658,4
|
|
20240613,141500,184929328,1658,1658,1658,1658,0
|
|
20240613,141400,184929328,1658,1658,1658,1658,95
|
|
20240613,141300,184771818,1660,1660,1660,1660,0
|
|
20240613,141200,184771818,1660,1660,1660,1660,0
|
|
20240613,141100,184771818,1660,1660,1660,1660,0
|
|
20240613,141000,184771818,1660,1660,1660,1660,1
|
|
20240613,140900,184770158,1656,1660,1660,1656,12147
|
|
20240613,140800,164632779,1660,1660,1660,1660,1
|
|
20240613,140700,164631119,1659,1659,1659,1659,0
|
|
20240613,140600,164631119,1659,1659,1659,1659,0
|
|
20240613,140500,164631119,1659,1659,1659,1659,0
|
|
20240613,140400,164631119,1659,1659,1659,1659,0
|
|
20240613,140300,164631119,1659,1659,1659,1659,0
|
|
20240613,140200,164631119,1659,1659,1659,1659,51
|
|
20240613,140100,164546510,1659,1659,1659,1659,0
|
|
20240613,140000,164546510,1659,1659,1659,1659,0
|
|
20240613,135900,164546510,1659,1659,1659,1659,0
|
|
20240613,135800,164546510,1659,1659,1659,1659,0
|
|
20240613,135700,164546510,1659,1659,1659,1659,530
|
|
20240613,135600,163667240,1659,1659,1659,1659,0
|
|
20240613,135500,163667240,1659,1659,1659,1659,2000
|
|
20240613,135400,160349240,1660,1660,1660,1660,125
|
|
20240613,135300,160141740,1660,1660,1660,1660,10
|
|
20240613,135200,160125140,1660,1660,1660,1660,0
|
|
20240613,135100,160125140,1660,1660,1660,1660,0
|
|
20240613,135000,160125140,1660,1660,1660,1660,1649
|
|
20240613,134900,157387800,1660,1661,1661,1660,1517
|
|
20240613,134800,154869480,1661,1661,1661,1661,2
|
|
20240613,134700,154866158,1661,1661,1661,1661,447
|
|
20240613,134600,154123691,1661,1661,1661,1661,0
|
|
20240613,134500,154123691,1661,1661,1661,1661,21
|
|
20240613,134400,154088810,1661,1661,1661,1661,294
|
|
20240613,134300,153600476,1662,1662,1662,1662,1
|
|
20240613,134200,153598814,1663,1663,1663,1663,2
|
|
20240613,134100,153595488,1664,1664,1664,1664,6
|
|
20240613,134000,153585504,1664,1664,1664,1664,0
|
|
20240613,133900,153585504,1664,1664,1664,1664,0
|
|
20240613,133800,153585504,1664,1664,1664,1664,10
|
|
20240613,133700,153568864,1663,1663,1663,1663,0
|
|
20240613,133600,153568864,1663,1663,1663,1663,0
|
|
20240613,133500,153568864,1663,1663,1663,1663,0
|
|
20240613,133400,153568864,1663,1663,1663,1663,0
|
|
20240613,133300,153568864,1663,1663,1663,1663,1
|
|
20240613,133200,153567201,1663,1663,1663,1663,0
|
|
20240613,133100,153567201,1663,1663,1663,1663,7
|
|
20240613,133000,153555560,1661,1661,1661,1661,0
|
|
20240613,132900,153555560,1661,1662,1662,1661,2
|
|
20240613,132800,153552237,1664,1664,1664,1664,1
|
|
20240613,132700,153550573,1664,1664,1664,1664,0
|
|
20240613,132600,153550573,1664,1664,1664,1664,0
|
|
20240613,132500,153550573,1664,1664,1664,1663,8
|
|
20240613,132400,153537262,1664,1664,1664,1664,0
|
|
20240613,132300,153537262,1664,1664,1664,1664,0
|
|
20240613,132200,153537262,1664,1664,1664,1664,0
|
|
20240613,132100,153537262,1664,1664,1664,1664,0
|
|
20240613,132000,153537262,1664,1664,1664,1664,0
|
|
20240613,131900,153537262,1664,1664,1664,1664,0
|
|
20240613,131800,153537262,1664,1664,1664,1664,1
|
|
20240613,131700,153535598,1660,1660,1660,1660,121
|
|
20240613,131600,153334738,1660,1663,1663,1660,153
|
|
20240613,131500,153080355,1663,1663,1663,1663,100
|
|
20240613,131400,152914055,1663,1663,1663,1663,1
|
|
20240613,131300,152912392,1664,1664,1664,1664,0
|
|
20240613,131200,152912392,1664,1664,1664,1664,1
|
|
20240613,131100,152910728,1659,1659,1659,1659,0
|
|
20240613,131000,152910728,1659,1659,1659,1659,818
|
|
20240613,130900,151553666,1664,1664,1664,1664,0
|
|
20240613,130800,151553666,1664,1664,1664,1664,41
|
|
20240613,130700,151485442,1659,1659,1659,1659,0
|
|
20240613,130600,151485442,1659,1662,1662,1659,248
|
|
20240613,130500,151074004,1664,1664,1664,1664,0
|
|
20240613,130400,151074004,1664,1664,1664,1664,0
|
|
20240613,130300,151074004,1664,1664,1664,1664,3
|
|
20240613,130200,151069012,1663,1663,1663,1663,1
|
|
20240613,130100,151067349,1664,1664,1664,1664,50
|
|
20240613,130000,150984149,1664,1664,1664,1664,0
|
|
20240613,125900,150984149,1664,1664,1664,1664,1
|
|
20240613,125800,150982485,1664,1664,1664,1664,1
|
|
20240613,125700,150980821,1658,1658,1658,1658,0
|
|
20240613,125600,150980821,1658,1658,1658,1658,0
|
|
20240613,125500,150980821,1658,1658,1658,1658,0
|
|
20240613,125400,150980821,1658,1660,1660,1658,16
|
|
20240613,125300,150954268,1664,1664,1664,1664,0
|
|
20240613,125200,150954268,1664,1664,1664,1664,0
|
|
20240613,125100,150954268,1664,1664,1664,1664,0
|
|
20240613,125000,150954268,1664,1664,1664,1664,0
|
|
20240613,124900,150954268,1664,1664,1664,1664,9
|
|
20240613,124800,150939292,1664,1664,1664,1664,0
|
|
20240613,124700,150939292,1664,1664,1664,1664,0
|
|
20240613,124600,150939292,1664,1664,1664,1664,0
|
|
20240613,124500,150939292,1664,1664,1664,1664,0
|
|
20240613,124400,150939292,1664,1664,1664,1664,0
|
|
20240613,124300,150939292,1664,1664,1664,1664,0
|
|
20240613,124200,150939292,1664,1664,1664,1664,1
|
|
20240613,124100,150937628,1658,1658,1658,1658,0
|
|
20240613,124000,150937628,1658,1659,1659,1658,2597
|
|
20240613,123900,146629880,1659,1659,1659,1659,0
|
|
20240613,123800,146629880,1659,1659,1659,1659,0
|
|
20240613,123700,146629880,1659,1659,1659,1659,0
|
|
20240613,123600,146629880,1659,1659,1659,1659,0
|
|
20240613,123500,146629880,1659,1659,1659,1659,597
|
|
20240613,123400,145639457,1660,1662,1662,1660,209
|
|
20240613,123300,145292513,1662,1662,1662,1662,0
|
|
20240613,123200,145292513,1662,1662,1662,1662,0
|
|
20240613,123100,145292513,1662,1662,1662,1662,11
|
|
20240613,123000,145274231,1663,1663,1663,1663,1
|
|
20240613,122900,145272568,1662,1662,1662,1662,10
|
|
20240613,122800,145255948,1663,1663,1663,1663,0
|
|
20240613,122700,145255948,1663,1663,1663,1663,0
|
|
20240613,122600,145255948,1663,1664,1664,1663,2
|
|
20240613,122500,145252621,1664,1664,1664,1664,0
|
|
20240613,122400,145252621,1664,1664,1664,1664,0
|
|
20240613,122300,145252621,1664,1664,1664,1664,0
|
|
20240613,122200,145252621,1664,1664,1664,1664,0
|
|
20240613,122100,145252621,1664,1664,1664,1664,0
|
|
20240613,122000,145252621,1664,1664,1664,1664,0
|
|
20240613,121900,145252621,1664,1663,1664,1663,29
|
|
20240613,121800,145204375,1664,1664,1664,1664,0
|
|
20240613,121700,145204375,1664,1664,1664,1664,0
|
|
20240613,121600,145204375,1664,1664,1664,1664,0
|
|
20240613,121500,145204375,1664,1664,1664,1664,0
|
|
20240613,121400,145204375,1664,1664,1664,1664,0
|
|
20240613,121300,145204375,1664,1664,1664,1664,0
|
|
20240613,121200,145204375,1664,1661,1664,1659,11
|
|
20240613,121100,145186104,1661,1661,1661,1661,0
|
|
20240613,121000,145186104,1661,1661,1661,1661,0
|
|
20240613,120900,145186104,1661,1663,1663,1661,98
|
|
20240613,120800,145023315,1663,1663,1663,1663,10
|
|
20240613,120700,145006685,1663,1662,1663,1658,216
|
|
20240613,120600,144647525,1663,1663,1663,1663,201
|
|
20240613,120500,144313262,1663,1663,1663,1663,5
|
|
20240613,120400,144304947,1663,1663,1663,1663,2
|
|
20240613,120300,144301621,1663,1659,1663,1659,3005
|
|
20240613,120200,139307098,1658,1658,1658,1658,0
|
|
20240613,120100,139307098,1658,1658,1658,1658,0
|
|
20240613,120000,139307098,1658,1658,1658,1658,0
|
|
20240613,115900,139307098,1658,1658,1658,1658,3
|
|
20240613,115800,139302124,1658,1658,1658,1658,12
|
|
20240613,115700,139282228,1658,1658,1658,1658,84
|
|
20240613,115600,139142956,1658,1658,1658,1658,0
|
|
20240613,115500,139142956,1658,1658,1658,1658,0
|
|
20240613,115400,139142956,1658,1658,1658,1658,0
|
|
20240613,115300,139142956,1658,1658,1658,1658,100
|
|
20240613,115200,138977156,1658,1658,1658,1658,0
|
|
20240613,115100,138977156,1658,1658,1658,1658,140
|
|
20240613,115000,138745036,1658,1658,1658,1658,0
|
|
20240613,114900,138745036,1658,1658,1658,1658,0
|
|
20240613,114800,138745036,1658,1658,1658,1658,3000
|
|
20240613,114700,133771036,1659,1659,1659,1659,159
|
|
20240613,114600,133507255,1660,1660,1660,1660,0
|
|
20240613,114500,133507255,1660,1660,1660,1660,0
|
|
20240613,114400,133507255,1660,1660,1660,1660,10
|
|
20240613,114300,133490655,1660,1660,1660,1660,2
|
|
20240613,114200,133487335,1660,1660,1660,1660,0
|
|
20240613,114100,133487335,1660,1660,1660,1660,0
|
|
20240613,114000,133487335,1660,1660,1660,1660,1
|
|
20240613,113900,133485675,1660,1660,1660,1660,0
|
|
20240613,113800,133485675,1660,1660,1660,1660,9
|
|
20240613,113700,133470735,1660,1659,1660,1659,131
|
|
20240613,113600,133253395,1659,1659,1659,1659,0
|
|
20240613,113500,133253395,1659,1659,1659,1659,126
|
|
20240613,113400,133044361,1659,1659,1659,1659,0
|
|
20240613,113300,133044361,1659,1659,1659,1659,401
|
|
20240613,113200,132379102,1659,1659,1659,1659,1
|
|
20240613,113100,132377443,1660,1660,1660,1660,46
|
|
20240613,113000,132301083,1660,1660,1660,1660,0
|
|
20240613,112900,132301083,1660,1660,1660,1660,16
|
|
20240613,112800,132274523,1662,1662,1662,1662,10
|
|
20240613,112700,132257903,1662,1662,1662,1662,0
|
|
20240613,112600,132257903,1662,1662,1662,1662,0
|
|
20240613,112500,132257903,1662,1662,1662,1662,0
|
|
20240613,112400,132257903,1662,1662,1662,1662,16
|
|
20240613,112300,132231311,1662,1662,1662,1662,0
|
|
20240613,112200,132231311,1662,1662,1662,1662,22
|
|
20240613,112100,132194747,1662,1662,1662,1662,0
|
|
20240613,112000,132194747,1662,1662,1662,1662,1
|
|
20240613,111900,132193085,1659,1659,1659,1659,0
|
|
20240613,111800,132193085,1659,1659,1659,1659,0
|
|
20240613,111700,132193085,1659,1660,1660,1659,11
|
|
20240613,111600,132174826,1659,1659,1659,1659,1
|
|
20240613,111500,132173167,1662,1662,1662,1662,0
|
|
20240613,111400,132173167,1662,1662,1662,1662,4
|
|
20240613,111300,132166519,1659,1660,1660,1659,15
|
|
20240613,111200,132141620,1660,1660,1660,1660,1
|
|
20240613,111100,132139960,1662,1662,1662,1659,96
|
|
20240613,111000,131980495,1660,1662,1662,1659,65
|
|
20240613,110900,131872595,1659,1659,1662,1659,39
|
|
20240613,110800,131807855,1662,1662,1662,1659,55
|
|
20240613,110700,131716550,1659,1662,1662,1659,17
|
|
20240613,110600,131688328,1659,1659,1659,1659,3
|
|
20240613,110500,131683351,1659,1659,1659,1659,10
|
|
20240613,110400,131666761,1659,1662,1662,1659,4
|
|
20240613,110300,131660119,1662,1662,1662,1662,0
|
|
20240613,110200,131660119,1662,1662,1662,1662,0
|
|
20240613,110100,131660119,1662,1662,1662,1662,1
|
|
20240613,110000,131658457,1663,1658,1663,1658,101
|
|
20240613,105900,131490994,1658,1660,1660,1658,1437
|
|
20240613,105800,129107387,1660,1662,1662,1660,500
|
|
20240613,105700,128277093,1663,1663,1663,1663,0
|
|
20240613,105600,128277093,1663,1663,1663,1663,0
|
|
20240613,105500,128277093,1663,1663,1663,1663,1
|
|
20240613,105400,128275430,1663,1663,1663,1663,8
|
|
20240613,105300,128262126,1662,1662,1662,1662,0
|
|
20240613,105200,128262126,1662,1662,1662,1662,0
|
|
20240613,105100,128262126,1662,1663,1663,1662,108
|
|
20240613,105000,128082620,1663,1663,1663,1663,255
|
|
20240613,104900,127658555,1663,1663,1663,1663,0
|
|
20240613,104800,127658555,1663,1663,1663,1663,0
|
|
20240613,104700,127658555,1663,1664,1664,1663,2
|
|
20240613,104600,127655228,1664,1664,1664,1664,0
|
|
20240613,104500,127655228,1664,1664,1664,1664,42
|
|
20240613,104400,127585340,1664,1664,1664,1664,0
|
|
20240613,104300,127585340,1664,1664,1664,1664,0
|
|
20240613,104200,127585340,1664,1664,1664,1664,5
|
|
20240613,104100,127577020,1665,1665,1665,1665,0
|
|
20240613,104000,127577020,1665,1664,1665,1664,2
|
|
20240613,103900,127573691,1665,1665,1665,1665,0
|
|
20240613,103800,127573691,1665,1665,1665,1665,0
|
|
20240613,103700,127573691,1665,1665,1665,1665,1
|
|
20240613,103600,127572026,1665,1665,1665,1665,38
|
|
20240613,103500,127508756,1664,1664,1664,1664,18
|
|
20240613,103400,127478804,1665,1665,1665,1665,1
|
|
20240613,103300,127477139,1665,1665,1665,1665,1
|
|
20240613,103200,127475474,1662,1662,1662,1662,0
|
|
20240613,103100,127475474,1662,1662,1662,1662,0
|
|
20240613,103000,127475474,1662,1662,1662,1662,1
|
|
20240613,102900,127473812,1665,1663,1665,1661,4001
|
|
20240613,102800,120823701,1665,1663,1665,1663,149
|
|
20240613,102700,120575912,1662,1662,1662,1662,852
|
|
20240613,102600,119159888,1662,1662,1662,1662,900
|
|
20240613,102500,117664088,1664,1664,1664,1664,1
|
|
20240613,102400,117662424,1664,1664,1664,1664,0
|
|
20240613,102300,117662424,1664,1664,1664,1664,10
|
|
20240613,102200,117645784,1665,1663,1665,1663,3
|
|
20240613,102100,117640791,1665,1665,1665,1665,0
|
|
20240613,102000,117640791,1665,1665,1665,1665,0
|
|
20240613,101900,117640791,1665,1664,1665,1664,1073
|
|
20240613,101800,115855318,1660,1658,1660,1654,688
|
|
20240613,101700,114714923,1653,1662,1662,1653,15575
|
|
20240613,101600,88902733,1662,1662,1662,1662,0
|
|
20240613,101500,88902733,1662,1663,1663,1662,12
|
|
20240613,101400,88882778,1663,1664,1664,1663,521
|
|
20240613,101300,88016335,1664,1664,1664,1664,1179
|
|
20240613,101200,86054479,1665,1665,1665,1665,5
|
|
20240613,101100,86046154,1665,1665,1665,1665,1
|
|
20240613,101000,86044489,1664,1664,1664,1664,86
|
|
20240613,100900,85901385,1665,1665,1665,1665,0
|
|
20240613,100800,85901385,1665,1665,1665,1665,6
|
|
20240613,100700,85891395,1665,1664,1665,1664,42
|
|
20240613,100600,85821502,1665,1665,1665,1665,1
|
|
20240613,100500,85819837,1664,1664,1664,1664,0
|
|
20240613,100400,85819837,1664,1664,1664,1664,629
|
|
20240613,100300,84773181,1665,1665,1665,1665,6
|
|
20240613,100200,84763191,1665,1665,1665,1665,310
|
|
20240613,100100,84247041,1665,1665,1665,1665,82
|
|
20240613,100000,84110511,1665,1667,1667,1665,1157
|
|
20240613,095900,82184104,1665,1667,1667,1665,59
|
|
20240613,095800,82085867,1666,1666,1666,1666,23
|
|
20240613,095700,82047549,1667,1667,1667,1667,1540
|
|
20240613,095600,79480369,1667,1667,1667,1667,59
|
|
20240613,095500,79382016,1667,1667,1667,1667,8
|
|
20240613,095400,79368680,1667,1667,1667,1667,202
|
|
20240613,095300,79031946,1667,1667,1667,1667,1
|
|
20240613,095200,79030279,1665,1666,1666,1665,76
|
|
20240613,095100,78903738,1667,1667,1667,1667,0
|
|
20240613,095000,78903738,1667,1667,1667,1667,1
|
|
20240613,094900,78902071,1667,1667,1667,1667,0
|
|
20240613,094800,78902071,1667,1667,1667,1667,0
|
|
20240613,094700,78902071,1667,1667,1667,1667,0
|
|
20240613,094600,78902071,1667,1667,1667,1667,0
|
|
20240613,094500,78902071,1667,1667,1667,1667,0
|
|
20240613,094400,78902071,1667,1667,1667,1665,14485
|
|
20240613,094300,54755578,1665,1665,1665,1665,97
|
|
20240613,094200,54594073,1665,1665,1665,1665,0
|
|
20240613,094100,54594073,1665,1665,1665,1665,0
|
|
20240613,094000,54594073,1665,1664,1665,1663,2929
|
|
20240613,093900,49719921,1664,1664,1664,1664,268
|
|
20240613,093800,49273969,1663,1663,1663,1663,0
|
|
20240613,093700,49273969,1663,1663,1663,1663,0
|
|
20240613,093600,49273969,1663,1661,1663,1661,51
|
|
20240613,093500,49189256,1662,1662,1662,1662,156
|
|
20240613,093400,48929984,1663,1664,1664,1663,2
|
|
20240613,093300,48926657,1665,1665,1665,1665,1
|
|
20240613,093200,48924992,1665,1664,1665,1664,100
|
|
20240613,093100,48758493,1665,1665,1665,1665,2
|
|
20240613,093000,48755163,1668,1668,1668,1668,0
|
|
20240613,092900,48755163,1668,1667,1668,1667,23
|
|
20240613,092800,48716819,1668,1668,1668,1668,0
|
|
20240613,092700,48716819,1668,1665,1668,1665,167
|
|
20240613,092600,48438277,1667,1665,1667,1665,386
|
|
20240613,092500,47795585,1662,1662,1662,1662,1
|
|
20240613,092400,47793923,1663,1663,1663,1663,0
|
|
20240613,092300,47793923,1663,1663,1663,1663,72
|
|
20240613,092200,47674187,1663,1663,1663,1663,1
|
|
20240613,092100,47672524,1667,1667,1667,1667,1
|
|
20240613,092000,47670857,1662,1667,1667,1662,1050
|
|
20240613,091900,45925074,1666,1666,1666,1666,0
|
|
20240613,091800,45925074,1666,1667,1667,1666,487
|
|
20240613,091700,45113721,1667,1666,1667,1666,1529
|
|
20240613,091600,42566405,1666,1666,1666,1665,52
|
|
20240613,091500,42479774,1666,1666,1666,1666,3
|
|
20240613,091400,42474776,1666,1666,1666,1666,0
|
|
20240613,091300,42474776,1666,1663,1666,1663,603
|
|
20240613,091200,41471984,1666,1666,1667,1666,17
|
|
20240613,091100,41443660,1666,1665,1666,1665,4
|
|
20240613,091000,41436999,1668,1668,1668,1668,1
|
|
20240613,090900,41435331,1665,1665,1668,1662,8003
|
|
20240613,090800,28134327,1669,1669,1669,1669,1
|
|
20240613,090700,28132658,1661,1670,1670,1661,108
|
|
20240613,090600,27952319,1665,1660,1670,1660,97
|
|
20240613,090500,27791284,1662,1672,1672,1651,10237
|
|
20240613,090400,10839027,1672,1670,1672,1660,2654
|
|
20240613,090300,6426649,1670,1671,1671,1670,22
|
|
20240613,090200,6389908,1671,1670,1671,1670,111
|
|
20240613,090100,6204536,1667,1666,1670,1666,3
|
|
20240613,090000,6199533,1670,1667,1670,1667,3696
|