636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,193300,143085794,1654,1654,1654,1654,1505
|
|
20240614,193200,143085794,1654,1654,1654,1654,0
|
|
20240614,193100,143085794,1654,1654,1654,1654,0
|
|
20240614,193000,143085794,1654,1654,1654,1654,0
|
|
20240614,192900,143085794,1654,1654,1654,1654,0
|
|
20240614,192800,143085794,1654,1654,1654,1654,0
|
|
20240614,192700,143085794,1654,1654,1654,1654,0
|
|
20240614,192600,143085794,1654,1654,1654,1654,0
|
|
20240614,192500,143085794,1654,1654,1654,1654,0
|
|
20240614,192400,143085794,1654,1654,1654,1654,0
|
|
20240614,192300,143085794,1654,1654,1654,1654,0
|
|
20240614,192200,143085794,1654,1654,1654,1654,0
|
|
20240614,192100,143085794,1654,1654,1654,1654,0
|
|
20240614,192000,143085794,1654,1654,1654,1654,0
|
|
20240614,191900,143085794,1654,1654,1654,1654,0
|
|
20240614,191800,143085794,1654,1654,1654,1654,0
|
|
20240614,191700,143085794,1654,1654,1654,1654,0
|
|
20240614,191600,143085794,1654,1654,1654,1654,0
|
|
20240614,191500,143085794,1654,1654,1654,1654,0
|
|
20240614,191400,143085794,1654,1654,1654,1654,0
|
|
20240614,191300,143085794,1654,1654,1654,1654,0
|
|
20240614,191200,143085794,1654,1654,1654,1654,0
|
|
20240614,191100,143085794,1654,1654,1654,1654,0
|
|
20240614,191000,143085794,1654,1654,1654,1654,0
|
|
20240614,190900,143085794,1654,1654,1654,1654,0
|
|
20240614,190800,143085794,1654,1654,1654,1654,0
|
|
20240614,190700,143085794,1654,1654,1654,1654,0
|
|
20240614,190600,143085794,1654,1654,1654,1654,0
|
|
20240614,190500,143085794,1654,1654,1654,1654,0
|
|
20240614,190400,143085794,1654,1654,1654,1654,0
|
|
20240614,190300,143085794,1654,1654,1654,1654,1505
|
|
20240614,190200,143085794,1654,1654,1654,1654,0
|
|
20240614,190100,143085794,1654,1654,1654,1654,0
|
|
20240614,190000,143085794,1654,1654,1654,1654,0
|
|
20240614,185900,143085794,1654,1654,1654,1654,0
|
|
20240614,185800,143085794,1654,1654,1654,1654,0
|
|
20240614,185700,143085794,1654,1654,1654,1654,0
|
|
20240614,185600,143085794,1654,1654,1654,1654,0
|
|
20240614,185500,143085794,1654,1654,1654,1654,0
|
|
20240614,185400,143085794,1654,1654,1654,1654,0
|
|
20240614,185300,143085794,1654,1654,1654,1654,0
|
|
20240614,185200,143085794,1654,1654,1654,1654,0
|
|
20240614,185100,143085794,1654,1654,1654,1654,0
|
|
20240614,185000,143085794,1654,1654,1654,1654,0
|
|
20240614,184900,143085794,1654,1654,1654,1654,0
|
|
20240614,184800,143085794,1654,1654,1654,1654,0
|
|
20240614,184700,143085794,1654,1654,1654,1654,0
|
|
20240614,184600,143085794,1654,1654,1654,1654,0
|
|
20240614,184500,143085794,1654,1654,1654,1654,0
|
|
20240614,184400,143085794,1654,1654,1654,1654,0
|
|
20240614,184300,143085794,1654,1654,1654,1654,0
|
|
20240614,184200,143085794,1654,1654,1654,1654,0
|
|
20240614,184100,143085794,1654,1654,1654,1654,0
|
|
20240614,184000,143085794,1654,1654,1654,1654,0
|
|
20240614,183900,143085794,1654,1654,1654,1654,0
|
|
20240614,183800,143085794,1654,1654,1654,1654,0
|
|
20240614,183700,143085794,1654,1654,1654,1654,0
|
|
20240614,183600,143085794,1654,1654,1654,1654,0
|
|
20240614,183500,143085794,1654,1654,1654,1654,0
|
|
20240614,183400,143085794,1654,1654,1654,1654,0
|
|
20240614,183300,143085794,1654,1654,1654,1654,1505
|
|
20240614,183200,143085794,1654,1654,1654,1654,0
|
|
20240614,183100,143085794,1654,1654,1654,1654,0
|
|
20240614,183000,143085794,1654,1654,1654,1654,0
|
|
20240614,182900,143085794,1654,1654,1654,1654,0
|
|
20240614,182800,143085794,1654,1654,1654,1654,0
|
|
20240614,182700,143085794,1654,1654,1654,1654,0
|
|
20240614,182600,143085794,1654,1654,1654,1654,0
|
|
20240614,182500,143085794,1654,1654,1654,1654,0
|
|
20240614,182400,143085794,1654,1654,1654,1654,0
|
|
20240614,182300,143085794,1654,1654,1654,1654,0
|
|
20240614,182200,143085794,1654,1654,1654,1654,0
|
|
20240614,182100,143085794,1654,1654,1654,1654,0
|
|
20240614,182000,143085794,1654,1654,1654,1654,0
|
|
20240614,181900,143085794,1654,1654,1654,1654,0
|
|
20240614,181800,143085794,1654,1654,1654,1654,0
|
|
20240614,181700,143085794,1654,1654,1654,1654,0
|
|
20240614,181600,143085794,1654,1654,1654,1654,0
|
|
20240614,181500,143085794,1654,1654,1654,1654,0
|
|
20240614,181400,143085794,1654,1654,1654,1654,0
|
|
20240614,181300,143085794,1654,1654,1654,1654,0
|
|
20240614,181200,143085794,1654,1654,1654,1654,0
|
|
20240614,181100,143085794,1654,1654,1654,1654,0
|
|
20240614,181000,143085794,1654,1654,1654,1654,0
|
|
20240614,180900,143085794,1654,1654,1654,1654,0
|
|
20240614,180800,143085794,1654,1654,1654,1654,0
|
|
20240614,180700,143085794,1654,1654,1654,1654,0
|
|
20240614,180600,143085794,1654,1654,1654,1654,0
|
|
20240614,180500,143085794,1654,1654,1654,1654,0
|
|
20240614,180400,143085794,1654,1654,1654,1654,0
|
|
20240614,180300,143085794,1654,1654,1654,1654,1505
|
|
20240614,180200,143085794,1654,1654,1654,1654,0
|
|
20240614,180100,143085794,1654,1654,1654,1654,0
|
|
20240614,180000,143085794,1654,1654,1654,1654,0
|
|
20240614,175900,143085794,1654,1654,1654,1654,0
|
|
20240614,175800,143085794,1654,1654,1654,1654,0
|
|
20240614,175700,143085794,1654,1654,1654,1654,0
|
|
20240614,175600,143085794,1654,1654,1654,1654,0
|
|
20240614,175500,143085794,1654,1654,1654,1654,0
|
|
20240614,175400,143085794,1654,1654,1654,1654,0
|
|
20240614,175300,143085794,1654,1654,1654,1654,0
|
|
20240614,175200,143085794,1654,1654,1654,1654,0
|
|
20240614,175100,143085794,1654,1654,1654,1654,0
|
|
20240614,175000,143085794,1654,1654,1654,1654,0
|
|
20240614,174900,143085794,1654,1654,1654,1654,0
|
|
20240614,174800,143085794,1654,1654,1654,1654,0
|
|
20240614,174700,143085794,1654,1654,1654,1654,0
|
|
20240614,174600,143085794,1654,1654,1654,1654,0
|
|
20240614,174500,143085794,1654,1654,1654,1654,0
|
|
20240614,174400,143085794,1654,1654,1654,1654,0
|
|
20240614,174300,143085794,1654,1654,1654,1654,0
|
|
20240614,174200,143085794,1654,1654,1654,1654,0
|
|
20240614,174100,143085794,1654,1654,1654,1654,0
|
|
20240614,174000,143085794,1654,1654,1654,1654,0
|
|
20240614,173900,143085794,1654,1654,1654,1654,0
|
|
20240614,173800,143085794,1654,1654,1654,1654,0
|
|
20240614,173700,143085794,1654,1654,1654,1654,0
|
|
20240614,173600,143085794,1654,1654,1654,1654,0
|
|
20240614,173500,143085794,1654,1654,1654,1654,0
|
|
20240614,173400,143085794,1654,1654,1654,1654,0
|
|
20240614,173300,143085794,1654,1654,1654,1654,1505
|
|
20240614,173200,143085794,1654,1654,1654,1654,0
|
|
20240614,173100,143085794,1654,1654,1654,1654,0
|
|
20240614,173000,143085794,1654,1654,1654,1654,0
|
|
20240614,172900,143085794,1654,1654,1654,1654,0
|
|
20240614,172800,143085794,1654,1654,1654,1654,0
|
|
20240614,172700,143085794,1654,1654,1654,1654,0
|
|
20240614,172600,143085794,1654,1654,1654,1654,0
|
|
20240614,172500,143085794,1654,1654,1654,1654,0
|
|
20240614,172400,143085794,1654,1654,1654,1654,0
|
|
20240614,172300,143085794,1654,1654,1654,1654,0
|
|
20240614,172200,143085794,1654,1654,1654,1654,0
|
|
20240614,172100,143085794,1654,1654,1654,1654,0
|
|
20240614,172000,143085794,1654,1654,1654,1654,0
|
|
20240614,171900,143085794,1654,1654,1654,1654,0
|
|
20240614,171800,143085794,1654,1654,1654,1654,0
|
|
20240614,171700,143085794,1654,1654,1654,1654,0
|
|
20240614,171600,143085794,1654,1654,1654,1654,0
|
|
20240614,171500,143085794,1654,1654,1654,1654,0
|
|
20240614,171400,143085794,1654,1654,1654,1654,0
|
|
20240614,171300,143085794,1654,1654,1654,1654,0
|
|
20240614,171200,143085794,1654,1654,1654,1654,0
|
|
20240614,171100,143085794,1654,1654,1654,1654,0
|
|
20240614,171000,143085794,1654,1654,1654,1654,0
|
|
20240614,170900,143085794,1654,1654,1654,1654,0
|
|
20240614,170800,143085794,1654,1654,1654,1654,0
|
|
20240614,170700,143085794,1654,1654,1654,1654,0
|
|
20240614,170600,143085794,1654,1654,1654,1654,0
|
|
20240614,170500,143085794,1654,1654,1654,1654,0
|
|
20240614,170400,143085794,1654,1654,1654,1654,0
|
|
20240614,170300,143085794,1654,1654,1654,1654,1505
|
|
20240614,170200,143085794,1654,1654,1654,1654,0
|
|
20240614,170100,143085794,1654,1654,1654,1654,0
|
|
20240614,170000,143085794,1654,1654,1654,1654,0
|
|
20240614,165900,143085794,1654,1654,1654,1654,0
|
|
20240614,165800,143085794,1654,1654,1654,1654,0
|
|
20240614,165700,143085794,1654,1654,1654,1654,0
|
|
20240614,165600,143085794,1654,1654,1654,1654,0
|
|
20240614,165500,143085794,1654,1654,1654,1654,0
|
|
20240614,165400,143085794,1654,1654,1654,1654,0
|
|
20240614,165300,143085794,1654,1654,1654,1654,0
|
|
20240614,165200,143085794,1654,1654,1654,1654,0
|
|
20240614,165100,143085794,1654,1654,1654,1654,0
|
|
20240614,165000,143085794,1654,1654,1654,1654,0
|
|
20240614,164900,143085794,1654,1654,1654,1654,0
|
|
20240614,164800,143085794,1654,1654,1654,1654,0
|
|
20240614,164700,143085794,1654,1654,1654,1654,0
|
|
20240614,164600,143085794,1654,1654,1654,1654,0
|
|
20240614,164500,143085794,1654,1654,1654,1654,0
|
|
20240614,164400,143085794,1654,1654,1654,1654,0
|
|
20240614,164300,143085794,1654,1654,1654,1654,0
|
|
20240614,164200,143085794,1654,1654,1654,1654,0
|
|
20240614,164100,143085794,1654,1654,1654,1654,0
|
|
20240614,164000,143085794,1654,1654,1654,1654,0
|
|
20240614,163900,143085794,1654,1654,1654,1654,0
|
|
20240614,163800,143085794,1654,1654,1654,1654,0
|
|
20240614,163700,143085794,1654,1654,1654,1654,0
|
|
20240614,163600,143085794,1654,1654,1654,1654,0
|
|
20240614,163500,143085794,1654,1654,1654,1654,0
|
|
20240614,163400,143085794,1654,1654,1654,1654,0
|
|
20240614,163300,143085794,1654,1654,1654,1654,1505
|
|
20240614,163200,143085794,1654,1654,1654,1654,0
|
|
20240614,163100,143085794,1654,1654,1654,1654,0
|
|
20240614,163000,143085794,1654,1654,1654,1654,0
|
|
20240614,162900,143085794,1654,1654,1654,1654,0
|
|
20240614,162800,143085794,1654,1654,1654,1654,0
|
|
20240614,162700,143085794,1654,1654,1654,1654,0
|
|
20240614,162600,143085794,1654,1654,1654,1654,0
|
|
20240614,162500,143085794,1654,1654,1654,1654,0
|
|
20240614,162400,143085794,1654,1654,1654,1654,0
|
|
20240614,162300,143085794,1654,1654,1654,1654,0
|
|
20240614,162200,143085794,1654,1654,1654,1654,0
|
|
20240614,162100,143085794,1654,1654,1654,1654,0
|
|
20240614,162000,143085794,1654,1654,1654,1654,0
|
|
20240614,161900,143085794,1654,1654,1654,1654,0
|
|
20240614,161800,143085794,1654,1654,1654,1654,0
|
|
20240614,161700,143085794,1654,1654,1654,1654,0
|
|
20240614,161600,143085794,1654,1654,1654,1654,0
|
|
20240614,161500,143085794,1654,1654,1654,1654,0
|
|
20240614,161400,143085794,1654,1654,1654,1654,0
|
|
20240614,161300,143085794,1654,1654,1654,1654,0
|
|
20240614,161200,143085794,1654,1654,1654,1654,0
|
|
20240614,161100,143085794,1654,1654,1654,1654,0
|
|
20240614,161000,143085794,1654,1654,1654,1654,0
|
|
20240614,160900,143085794,1654,1654,1654,1654,0
|
|
20240614,160800,143085794,1654,1654,1654,1654,0
|
|
20240614,160700,143085794,1654,1654,1654,1654,0
|
|
20240614,160600,143085794,1654,1654,1654,1654,0
|
|
20240614,160500,143085794,1654,1654,1654,1654,0
|
|
20240614,160400,143085794,1654,1654,1654,1654,0
|
|
20240614,160300,143085794,1654,1654,1654,1654,1505
|
|
20240614,160200,143085794,1654,1654,1654,1654,0
|
|
20240614,160100,143085794,1654,1654,1654,1654,0
|
|
20240614,160000,143085794,1654,1654,1654,1654,0
|
|
20240614,155900,143085794,1654,1654,1654,1654,0
|
|
20240614,155800,143085794,1654,1654,1654,1654,0
|
|
20240614,155700,143085794,1654,1654,1654,1654,0
|
|
20240614,155600,143085794,1654,1654,1654,1654,0
|
|
20240614,155500,143085794,1654,1654,1654,1654,0
|
|
20240614,155400,143085794,1654,1654,1654,1654,0
|
|
20240614,155300,143085794,1654,1654,1654,1654,0
|
|
20240614,155200,143085794,1654,1654,1654,1654,0
|
|
20240614,155100,143085794,1654,1654,1654,1654,0
|
|
20240614,155000,143085794,1654,1654,1654,1654,0
|
|
20240614,154900,143085794,1654,1654,1654,1654,0
|
|
20240614,154800,143085794,1654,1654,1654,1654,0
|
|
20240614,154700,143085794,1654,1654,1654,1654,0
|
|
20240614,154600,143085794,1654,1654,1654,1654,0
|
|
20240614,154500,143085794,1654,1654,1654,1654,0
|
|
20240614,154400,143085794,1654,1654,1654,1654,0
|
|
20240614,154300,143085794,1654,1654,1654,1654,0
|
|
20240614,154200,143085794,1654,1654,1654,1654,0
|
|
20240614,154100,143085794,1654,1654,1654,1654,0
|
|
20240614,154000,143085794,1654,1654,1654,1654,0
|
|
20240614,153900,143085794,1654,1654,1654,1654,0
|
|
20240614,153800,143085794,1654,1654,1654,1654,0
|
|
20240614,153700,143085794,1654,1654,1654,1654,0
|
|
20240614,153600,143085794,1654,1654,1654,1654,0
|
|
20240614,153500,143085794,1654,1654,1654,1654,0
|
|
20240614,153400,143085794,1654,1654,1654,1654,0
|
|
20240614,153300,143085794,1654,1654,1654,1654,1505
|
|
20240614,153200,143085794,1654,1654,1654,1654,0
|
|
20240614,153100,143085794,1654,1654,1654,1654,0
|
|
20240614,153000,143085794,1654,1654,1654,1654,1505
|
|
20240614,152900,140596524,1654,1654,1654,1654,0
|
|
20240614,152800,140596524,1654,1654,1654,1654,0
|
|
20240614,152700,140596524,1654,1654,1654,1654,0
|
|
20240614,152600,140596524,1654,1654,1654,1654,0
|
|
20240614,152500,140596524,1654,1654,1654,1654,0
|
|
20240614,152400,140596524,1654,1654,1654,1654,0
|
|
20240614,152300,140596524,1654,1654,1654,1654,0
|
|
20240614,152200,140596524,1654,1654,1654,1654,0
|
|
20240614,152100,140596524,1654,1654,1654,1654,0
|
|
20240614,152000,140596524,1654,1654,1654,1654,0
|
|
20240614,151900,140596524,1654,1651,1654,1651,28
|
|
20240614,151800,140550287,1651,1652,1654,1651,1057
|
|
20240614,151700,138804961,1652,1654,1654,1652,1001
|
|
20240614,151600,137151307,1652,1652,1652,1652,69
|
|
20240614,151500,137037319,1652,1652,1652,1652,612
|
|
20240614,151400,136026295,1653,1653,1653,1652,72
|
|
20240614,151300,135907285,1653,1653,1653,1653,100
|
|
20240614,151200,135741985,1654,1653,1654,1653,43
|
|
20240614,151100,135670883,1653,1653,1653,1653,132
|
|
20240614,151000,135452687,1653,1654,1654,1653,25
|
|
20240614,150900,135411351,1656,1656,1656,1656,0
|
|
20240614,150800,135411351,1656,1656,1656,1656,0
|
|
20240614,150700,135411351,1656,1656,1656,1656,0
|
|
20240614,150600,135411351,1656,1655,1656,1655,357
|
|
20240614,150500,134820347,1654,1654,1654,1654,0
|
|
20240614,150400,134820347,1654,1654,1654,1654,0
|
|
20240614,150300,134820347,1654,1654,1654,1654,0
|
|
20240614,150200,134820347,1654,1654,1654,1654,0
|
|
20240614,150100,134820347,1654,1654,1654,1654,60
|
|
20240614,150000,134721107,1655,1655,1655,1655,0
|
|
20240614,145900,134721107,1655,1655,1655,1655,0
|
|
20240614,145800,134721107,1655,1655,1655,1655,0
|
|
20240614,145700,134721107,1655,1655,1655,1655,1
|
|
20240614,145600,134719452,1653,1653,1653,1653,1
|
|
20240614,145500,134717799,1655,1655,1655,1655,0
|
|
20240614,145400,134717799,1655,1655,1655,1655,441
|
|
20240614,145300,133987944,1653,1654,1654,1653,286
|
|
20240614,145200,133514966,1654,1654,1654,1654,20
|
|
20240614,145100,133481886,1655,1655,1655,1655,0
|
|
20240614,145000,133481886,1655,1655,1655,1655,1
|
|
20240614,144900,133480231,1654,1654,1654,1654,0
|
|
20240614,144800,133480231,1654,1654,1654,1654,291
|
|
20240614,144700,132998917,1653,1653,1653,1653,0
|
|
20240614,144600,132998917,1653,1653,1653,1653,0
|
|
20240614,144500,132998917,1653,1653,1653,1653,150
|
|
20240614,144400,132750967,1653,1653,1653,1653,0
|
|
20240614,144300,132750967,1653,1653,1653,1653,31
|
|
20240614,144200,132699724,1653,1653,1653,1653,69
|
|
20240614,144100,132585667,1653,1653,1653,1653,30
|
|
20240614,144000,132536077,1653,1653,1653,1653,0
|
|
20240614,143900,132536077,1653,1653,1653,1653,1
|
|
20240614,143800,132534424,1653,1653,1653,1653,1781
|
|
20240614,143700,129590431,1652,1652,1652,1652,200
|
|
20240614,143600,129260031,1652,1652,1652,1652,0
|
|
20240614,143500,129260031,1652,1652,1652,1652,100
|
|
20240614,143400,129094831,1651,1651,1651,1651,0
|
|
20240614,143300,129094831,1651,1651,1651,1651,0
|
|
20240614,143200,129094831,1651,1651,1651,1651,0
|
|
20240614,143100,129094831,1651,1651,1651,1651,1
|
|
20240614,143000,129093180,1653,1653,1653,1653,1800
|
|
20240614,142900,126117780,1651,1651,1651,1651,0
|
|
20240614,142800,126117780,1651,1651,1651,1651,0
|
|
20240614,142700,126117780,1651,1651,1651,1651,346
|
|
20240614,142600,125546534,1653,1653,1653,1653,0
|
|
20240614,142500,125546534,1653,1653,1653,1653,0
|
|
20240614,142400,125546534,1653,1653,1653,1653,1
|
|
20240614,142300,125544881,1652,1652,1652,1652,0
|
|
20240614,142200,125544881,1652,1652,1652,1652,1115
|
|
20240614,142100,123702901,1651,1651,1651,1651,9
|
|
20240614,142000,123688042,1651,1651,1651,1651,369
|
|
20240614,141900,123078823,1651,1651,1651,1651,0
|
|
20240614,141800,123078823,1651,1651,1651,1651,0
|
|
20240614,141700,123078823,1651,1651,1651,1651,0
|
|
20240614,141600,123078823,1651,1651,1651,1651,0
|
|
20240614,141500,123078823,1651,1651,1651,1651,1498
|
|
20240614,141400,120605625,1650,1650,1650,1650,0
|
|
20240614,141300,120605625,1650,1650,1650,1650,0
|
|
20240614,141200,120605625,1650,1650,1650,1650,0
|
|
20240614,141100,120605625,1650,1650,1650,1650,1108
|
|
20240614,141000,118777425,1650,1650,1650,1650,0
|
|
20240614,140900,118777425,1650,1650,1650,1650,0
|
|
20240614,140800,118777425,1650,1650,1650,1650,0
|
|
20240614,140700,118777425,1650,1650,1650,1650,0
|
|
20240614,140600,118777425,1650,1650,1650,1650,10
|
|
20240614,140500,118760925,1651,1651,1651,1651,2
|
|
20240614,140400,118757623,1651,1651,1651,1651,10
|
|
20240614,140300,118741113,1651,1651,1651,1650,516
|
|
20240614,140200,117889198,1651,1651,1651,1651,61
|
|
20240614,140100,117788487,1651,1651,1651,1651,0
|
|
20240614,140000,117788487,1651,1650,1651,1650,111
|
|
20240614,135900,117605335,1650,1650,1650,1650,0
|
|
20240614,135800,117605335,1650,1650,1650,1650,0
|
|
20240614,135700,117605335,1650,1650,1650,1650,0
|
|
20240614,135600,117605335,1650,1650,1650,1650,0
|
|
20240614,135500,117605335,1650,1650,1650,1650,0
|
|
20240614,135400,117605335,1650,1650,1650,1650,0
|
|
20240614,135300,117605335,1650,1650,1650,1650,0
|
|
20240614,135200,117605335,1650,1650,1650,1650,0
|
|
20240614,135100,117605335,1650,1650,1650,1650,125
|
|
20240614,135000,117399085,1650,1650,1650,1650,0
|
|
20240614,134900,117399085,1650,1650,1650,1650,0
|
|
20240614,134800,117399085,1650,1650,1650,1650,0
|
|
20240614,134700,117399085,1650,1650,1650,1650,0
|
|
20240614,134600,117399085,1650,1650,1650,1650,0
|
|
20240614,134500,117399085,1650,1650,1650,1650,0
|
|
20240614,134400,117399085,1650,1650,1650,1650,111
|
|
20240614,134300,117215935,1651,1651,1651,1651,0
|
|
20240614,134200,117215935,1651,1651,1651,1651,0
|
|
20240614,134100,117215935,1651,1651,1651,1651,100
|
|
20240614,134000,117050835,1649,1649,1649,1649,0
|
|
20240614,133900,117050835,1649,1649,1649,1649,0
|
|
20240614,133800,117050835,1649,1649,1649,1649,0
|
|
20240614,133700,117050835,1649,1649,1649,1649,500
|
|
20240614,133600,116226335,1649,1649,1649,1649,0
|
|
20240614,133500,116226335,1649,1649,1649,1649,200
|
|
20240614,133400,115896535,1649,1650,1650,1649,2010
|
|
20240614,133300,112581848,1650,1650,1650,1650,2496
|
|
20240614,133200,108463448,1651,1651,1651,1651,0
|
|
20240614,133100,108463448,1651,1651,1651,1651,371
|
|
20240614,133000,107850927,1651,1651,1651,1651,0
|
|
20240614,132900,107850927,1651,1651,1651,1651,303
|
|
20240614,132800,107350674,1651,1651,1651,1651,744
|
|
20240614,132700,106122330,1651,1651,1651,1651,125
|
|
20240614,132600,105915955,1652,1652,1652,1652,287
|
|
20240614,132500,105441831,1652,1652,1652,1652,0
|
|
20240614,132400,105441831,1652,1652,1652,1652,500
|
|
20240614,132300,104615831,1652,1652,1652,1652,0
|
|
20240614,132200,104615831,1652,1652,1652,1652,180
|
|
20240614,132100,104318471,1651,1651,1651,1651,0
|
|
20240614,132000,104318471,1651,1651,1651,1651,0
|
|
20240614,131900,104318471,1651,1651,1651,1651,0
|
|
20240614,131800,104318471,1651,1651,1651,1651,0
|
|
20240614,131700,104318471,1651,1651,1651,1651,0
|
|
20240614,131600,104318471,1651,1652,1652,1651,800
|
|
20240614,131500,102997628,1653,1652,1653,1652,959
|
|
20240614,131400,101413359,1651,1651,1651,1651,0
|
|
20240614,131300,101413359,1651,1651,1651,1651,0
|
|
20240614,131200,101413359,1651,1651,1651,1651,353
|
|
20240614,131100,100830556,1650,1650,1650,1650,0
|
|
20240614,131000,100830556,1650,1650,1650,1650,0
|
|
20240614,130900,100830556,1650,1650,1650,1650,1100
|
|
20240614,130800,99015556,1650,1650,1650,1650,0
|
|
20240614,130700,99015556,1650,1650,1650,1650,89
|
|
20240614,130600,98868706,1650,1650,1650,1650,0
|
|
20240614,130500,98868706,1650,1650,1650,1650,0
|
|
20240614,130400,98868706,1650,1651,1651,1650,621
|
|
20240614,130300,97844006,1650,1650,1650,1650,0
|
|
20240614,130200,97844006,1650,1650,1650,1650,0
|
|
20240614,130100,97844006,1650,1650,1650,1650,0
|
|
20240614,130000,97844006,1650,1652,1652,1650,1005
|
|
20240614,125900,96185333,1651,1651,1651,1651,0
|
|
20240614,125800,96185333,1651,1651,1651,1651,0
|
|
20240614,125700,96185333,1651,1651,1651,1651,7
|
|
20240614,125600,96173776,1651,1651,1651,1651,0
|
|
20240614,125500,96173776,1651,1651,1651,1651,200
|
|
20240614,125400,95843576,1651,1650,1651,1650,150
|
|
20240614,125300,95596026,1650,1650,1650,1650,4120
|
|
20240614,125200,88798026,1651,1651,1651,1651,108
|
|
20240614,125100,88619718,1650,1650,1650,1650,0
|
|
20240614,125000,88619718,1650,1650,1650,1650,0
|
|
20240614,124900,88619718,1650,1650,1650,1650,110
|
|
20240614,124800,88438218,1651,1651,1651,1651,0
|
|
20240614,124700,88438218,1651,1651,1651,1651,0
|
|
20240614,124600,88438218,1651,1651,1651,1651,2
|
|
20240614,124500,88434916,1651,1651,1651,1651,0
|
|
20240614,124400,88434916,1651,1651,1651,1651,0
|
|
20240614,124300,88434916,1651,1651,1651,1651,100
|
|
20240614,124200,88269816,1650,1650,1650,1650,0
|
|
20240614,124100,88269816,1650,1650,1650,1650,122
|
|
20240614,124000,88068516,1651,1651,1651,1651,5
|
|
20240614,123900,88060261,1651,1651,1651,1651,10
|
|
20240614,123800,88043751,1650,1650,1650,1650,0
|
|
20240614,123700,88043751,1650,1650,1650,1650,0
|
|
20240614,123600,88043751,1650,1650,1650,1650,0
|
|
20240614,123500,88043751,1650,1652,1652,1650,6600
|
|
20240614,123400,77153328,1653,1653,1653,1653,0
|
|
20240614,123300,77153328,1653,1653,1653,1653,0
|
|
20240614,123200,77153328,1653,1653,1653,1653,5
|
|
20240614,123100,77145063,1653,1653,1653,1653,52
|
|
20240614,123000,77059107,1651,1651,1651,1651,12
|
|
20240614,122900,77039295,1651,1651,1651,1651,224
|
|
20240614,122800,76669471,1651,1651,1651,1651,80
|
|
20240614,122700,76537391,1650,1650,1650,1650,0
|
|
20240614,122600,76537391,1650,1651,1651,1650,308
|
|
20240614,122500,76029157,1651,1651,1651,1651,476
|
|
20240614,122400,75243281,1650,1651,1651,1650,211
|
|
20240614,122300,74895050,1650,1651,1651,1650,56
|
|
20240614,122200,74802600,1650,1650,1650,1650,0
|
|
20240614,122100,74802600,1650,1650,1650,1650,93
|
|
20240614,122000,74649150,1653,1653,1653,1653,0
|
|
20240614,121900,74649150,1653,1653,1653,1653,0
|
|
20240614,121800,74649150,1653,1653,1653,1653,0
|
|
20240614,121700,74649150,1653,1653,1653,1653,750
|
|
20240614,121600,73409400,1653,1650,1653,1650,11
|
|
20240614,121500,73391247,1650,1651,1651,1650,29
|
|
20240614,121400,73343396,1650,1652,1652,1650,1500
|
|
20240614,121300,70868333,1653,1653,1653,1653,314
|
|
20240614,121200,70349291,1653,1653,1653,1653,12
|
|
20240614,121100,70329455,1652,1653,1653,1652,244
|
|
20240614,121000,69926327,1653,1651,1653,1651,669
|
|
20240614,120900,68821806,1651,1651,1652,1651,141
|
|
20240614,120800,68589014,1651,1651,1651,1651,0
|
|
20240614,120700,68589014,1651,1651,1651,1651,0
|
|
20240614,120600,68589014,1651,1651,1651,1651,0
|
|
20240614,120500,68589014,1651,1651,1651,1651,73
|
|
20240614,120400,68468491,1650,1652,1652,1650,11191
|
|
20240614,120300,49991077,1653,1653,1653,1653,1
|
|
20240614,120200,49989424,1652,1652,1652,1652,1
|
|
20240614,120100,49987772,1652,1652,1652,1652,0
|
|
20240614,120000,49987772,1652,1652,1652,1652,1
|
|
20240614,115900,49986120,1654,1654,1654,1654,0
|
|
20240614,115800,49986120,1654,1654,1654,1654,30
|
|
20240614,115700,49936500,1654,1654,1654,1654,0
|
|
20240614,115600,49936500,1654,1654,1654,1654,0
|
|
20240614,115500,49936500,1654,1654,1654,1654,0
|
|
20240614,115400,49936500,1654,1654,1654,1654,0
|
|
20240614,115300,49936500,1654,1654,1654,1654,0
|
|
20240614,115200,49936500,1654,1654,1654,1654,10
|
|
20240614,115100,49919960,1652,1652,1652,1652,600
|
|
20240614,115000,48928760,1653,1653,1653,1653,0
|
|
20240614,114900,48928760,1653,1653,1653,1653,61
|
|
20240614,114800,48827927,1653,1653,1653,1653,0
|
|
20240614,114700,48827927,1653,1653,1653,1653,0
|
|
20240614,114600,48827927,1653,1653,1653,1653,0
|
|
20240614,114500,48827927,1653,1653,1653,1653,0
|
|
20240614,114400,48827927,1653,1653,1653,1653,0
|
|
20240614,114300,48827927,1653,1653,1653,1653,31
|
|
20240614,114200,48776684,1653,1653,1653,1653,0
|
|
20240614,114100,48776684,1653,1653,1653,1653,0
|
|
20240614,114000,48776684,1653,1653,1653,1653,3
|
|
20240614,113900,48771725,1653,1653,1653,1653,0
|
|
20240614,113800,48771725,1653,1653,1653,1653,101
|
|
20240614,113700,48604772,1653,1653,1653,1653,0
|
|
20240614,113600,48604772,1653,1653,1653,1653,293
|
|
20240614,113500,48120443,1653,1653,1653,1653,0
|
|
20240614,113400,48120443,1653,1653,1653,1653,2
|
|
20240614,113300,48117137,1654,1654,1654,1654,2
|
|
20240614,113200,48113829,1654,1654,1654,1654,101
|
|
20240614,113100,47946775,1654,1654,1654,1654,1
|
|
20240614,113000,47945121,1654,1653,1654,1652,759
|
|
20240614,112900,46691231,1652,1652,1652,1652,2
|
|
20240614,112800,46687927,1652,1652,1652,1652,0
|
|
20240614,112700,46687927,1652,1652,1652,1652,0
|
|
20240614,112600,46687927,1652,1652,1652,1652,0
|
|
20240614,112500,46687927,1652,1652,1652,1652,0
|
|
20240614,112400,46687927,1652,1653,1653,1652,520
|
|
20240614,112300,45828876,1654,1654,1654,1654,51
|
|
20240614,112200,45744522,1654,1654,1654,1654,6
|
|
20240614,112100,45734598,1652,1652,1652,1652,0
|
|
20240614,112000,45734598,1652,1652,1652,1652,0
|
|
20240614,111900,45734598,1652,1652,1652,1652,0
|
|
20240614,111800,45734598,1652,1652,1652,1652,0
|
|
20240614,111700,45734598,1652,1652,1652,1652,0
|
|
20240614,111600,45734598,1652,1652,1652,1652,0
|
|
20240614,111500,45734598,1652,1654,1654,1652,1134
|
|
20240614,111400,43861168,1654,1654,1654,1654,0
|
|
20240614,111300,43861168,1654,1654,1654,1654,25
|
|
20240614,111200,43819818,1654,1654,1654,1654,0
|
|
20240614,111100,43819818,1654,1654,1654,1654,0
|
|
20240614,111000,43819818,1654,1654,1654,1654,4
|
|
20240614,110900,43813202,1654,1654,1654,1654,1
|
|
20240614,110800,43811548,1653,1653,1653,1653,0
|
|
20240614,110700,43811548,1653,1653,1653,1653,358
|
|
20240614,110600,43219774,1653,1653,1653,1653,0
|
|
20240614,110500,43219774,1653,1653,1653,1653,0
|
|
20240614,110400,43219774,1653,1653,1653,1653,0
|
|
20240614,110300,43219774,1653,1653,1653,1653,734
|
|
20240614,110200,42006472,1653,1653,1653,1653,0
|
|
20240614,110100,42006472,1653,1653,1653,1653,0
|
|
20240614,110000,42006472,1653,1653,1653,1653,0
|
|
20240614,105900,42006472,1653,1653,1653,1653,10
|
|
20240614,105800,41989942,1654,1654,1654,1654,0
|
|
20240614,105700,41989942,1654,1654,1654,1654,0
|
|
20240614,105600,41989942,1654,1654,1654,1654,0
|
|
20240614,105500,41989942,1654,1654,1654,1654,501
|
|
20240614,105400,41161288,1653,1653,1653,1653,10
|
|
20240614,105300,41144758,1654,1654,1654,1654,1
|
|
20240614,105200,41143104,1652,1652,1652,1652,113
|
|
20240614,105100,40956428,1652,1652,1652,1652,0
|
|
20240614,105000,40956428,1652,1652,1652,1652,0
|
|
20240614,104900,40956428,1652,1652,1652,1652,80
|
|
20240614,104800,40824268,1652,1653,1653,1652,1742
|
|
20240614,104700,37946225,1653,1653,1653,1653,0
|
|
20240614,104600,37946225,1653,1653,1653,1653,0
|
|
20240614,104500,37946225,1653,1653,1653,1653,0
|
|
20240614,104400,37946225,1653,1653,1653,1653,0
|
|
20240614,104300,37946225,1653,1653,1653,1653,0
|
|
20240614,104200,37946225,1653,1653,1653,1653,0
|
|
20240614,104100,37946225,1653,1653,1653,1653,1160
|
|
20240614,104000,36028745,1653,1653,1653,1653,0
|
|
20240614,103900,36028745,1653,1653,1653,1653,0
|
|
20240614,103800,36028745,1653,1653,1653,1653,150
|
|
20240614,103700,35780795,1656,1653,1656,1653,16
|
|
20240614,103600,35754335,1653,1653,1653,1653,124
|
|
20240614,103500,35549363,1653,1655,1655,1653,5044
|
|
20240614,103400,27205898,1656,1656,1656,1656,1
|
|
20240614,103300,27204242,1656,1655,1656,1655,16
|
|
20240614,103200,27177750,1656,1654,1656,1654,8
|
|
20240614,103100,27164510,1654,1654,1654,1654,0
|
|
20240614,103000,27164510,1654,1655,1655,1654,94
|
|
20240614,102900,27009033,1656,1656,1656,1656,20
|
|
20240614,102800,26975913,1656,1656,1656,1656,5
|
|
20240614,102700,26967633,1656,1656,1656,1656,0
|
|
20240614,102600,26967633,1656,1656,1656,1656,0
|
|
20240614,102500,26967633,1656,1656,1656,1656,30
|
|
20240614,102400,26917953,1657,1657,1657,1657,0
|
|
20240614,102300,26917953,1657,1657,1657,1657,0
|
|
20240614,102200,26917953,1657,1657,1657,1657,0
|
|
20240614,102100,26917953,1657,1657,1657,1657,4
|
|
20240614,102000,26911325,1654,1657,1657,1654,9
|
|
20240614,101900,26896424,1657,1657,1657,1657,0
|
|
20240614,101800,26896424,1657,1654,1657,1654,8
|
|
20240614,101700,26883180,1654,1654,1657,1654,477
|
|
20240614,101600,26094206,1656,1656,1657,1656,109
|
|
20240614,101500,25913698,1656,1655,1657,1654,1139
|
|
20240614,101400,24029060,1656,1656,1656,1656,30
|
|
20240614,101300,23979380,1656,1656,1657,1656,79
|
|
20240614,101200,23848552,1656,1657,1657,1656,106
|
|
20240614,101100,23672915,1657,1657,1657,1657,516
|
|
20240614,101000,22817903,1657,1657,1657,1657,0
|
|
20240614,100900,22817903,1657,1656,1657,1655,95
|
|
20240614,100800,22660583,1656,1657,1657,1656,209
|
|
20240614,100700,22314375,1657,1657,1658,1657,711
|
|
20240614,100600,21136240,1657,1657,1657,1657,6
|
|
20240614,100500,21126298,1657,1657,1657,1657,0
|
|
20240614,100400,21126298,1657,1657,1657,1657,0
|
|
20240614,100300,21126298,1657,1657,1657,1657,808
|
|
20240614,100200,19787442,1657,1657,1657,1657,1
|
|
20240614,100100,19785785,1657,1657,1657,1657,1
|
|
20240614,100000,19784128,1657,1657,1657,1657,108
|
|
20240614,095900,19605172,1657,1657,1657,1657,21
|
|
20240614,095800,19570375,1657,1657,1657,1657,41
|
|
20240614,095700,19502438,1657,1657,1657,1657,1
|
|
20240614,095600,19500781,1657,1656,1657,1656,279
|
|
20240614,095500,19038753,1656,1656,1656,1654,107
|
|
20240614,095400,18861752,1655,1656,1656,1654,2507
|
|
20240614,095300,14714839,1657,1657,1657,1657,12
|
|
20240614,095200,14694955,1654,1655,1655,1654,847
|
|
20240614,095100,13293755,1657,1657,1657,1657,0
|
|
20240614,095000,13293755,1657,1657,1657,1657,1003
|
|
20240614,094900,11631784,1657,1657,1657,1657,1
|
|
20240614,094800,11630127,1655,1656,1656,1655,70
|
|
20240614,094700,11514276,1657,1657,1657,1657,0
|
|
20240614,094600,11514276,1657,1657,1657,1657,1
|
|
20240614,094500,11512619,1657,1657,1657,1657,0
|
|
20240614,094400,11512619,1657,1656,1657,1656,3
|
|
20240614,094300,11507649,1653,1653,1653,1653,0
|
|
20240614,094200,11507649,1653,1656,1656,1653,108
|
|
20240614,094100,11329062,1657,1657,1657,1657,107
|
|
20240614,094000,11151763,1658,1658,1658,1658,1
|
|
20240614,093900,11150105,1658,1658,1658,1658,0
|
|
20240614,093800,11150105,1658,1658,1658,1658,0
|
|
20240614,093700,11150105,1658,1658,1658,1658,0
|
|
20240614,093600,11150105,1658,1658,1658,1658,0
|
|
20240614,093500,11150105,1658,1658,1658,1658,0
|
|
20240614,093400,11150105,1658,1658,1658,1658,227
|
|
20240614,093300,10773739,1659,1659,1659,1659,0
|
|
20240614,093200,10773739,1659,1659,1659,1659,1
|
|
20240614,093100,10772080,1658,1658,1658,1658,884
|
|
20240614,093000,9306408,1657,1657,1657,1657,94
|
|
20240614,092900,9150650,1657,1657,1657,1657,0
|
|
20240614,092800,9150650,1657,1657,1657,1657,0
|
|
20240614,092700,9150650,1657,1657,1657,1657,0
|
|
20240614,092600,9150650,1657,1657,1657,1657,1
|
|
20240614,092500,9148993,1657,1657,1657,1657,3
|
|
20240614,092400,9144022,1657,1657,1657,1657,1
|
|
20240614,092300,9142365,1653,1653,1653,1653,530
|
|
20240614,092200,8266275,1654,1655,1655,1654,1167
|
|
20240614,092100,6335982,1656,1656,1656,1656,0
|
|
20240614,092000,6335982,1656,1656,1656,1656,391
|
|
20240614,091900,5688486,1657,1657,1657,1657,1
|
|
20240614,091800,5686829,1656,1656,1656,1656,120
|
|
20240614,091700,5488109,1656,1656,1656,1656,489
|
|
20240614,091600,4678325,1656,1656,1656,1656,12
|
|
20240614,091500,4658453,1657,1657,1657,1657,0
|
|
20240614,091400,4658453,1657,1657,1657,1657,0
|
|
20240614,091300,4658453,1657,1657,1657,1657,429
|
|
20240614,091200,3947600,1657,1657,1657,1657,0
|
|
20240614,091100,3947600,1657,1657,1657,1657,1
|
|
20240614,091000,3945943,1660,1660,1660,1660,0
|
|
20240614,090900,3945943,1660,1660,1660,1660,0
|
|
20240614,090800,3945943,1660,1656,1660,1656,151
|
|
20240614,090700,3695883,1656,1658,1658,1656,440
|
|
20240614,090600,2966937,1660,1658,1660,1658,16
|
|
20240614,090500,2940407,1660,1660,1660,1660,1
|
|
20240614,090400,2938747,1660,1658,1660,1658,476
|
|
20240614,090300,2149537,1660,1660,1660,1660,1
|
|
20240614,090200,2147877,1660,1660,1665,1660,1205
|
|
20240614,090100,147572,1660,1660,1660,1660,1
|
|
20240614,090000,145912,1658,1660,1660,1658,88
|