615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191200,392361598,1604,1604,1604,1604,2538
|
|
20240607,191100,392361598,1604,1604,1604,1604,0
|
|
20240607,191000,392361598,1604,1604,1604,1604,0
|
|
20240607,190900,392361598,1604,1604,1604,1604,0
|
|
20240607,190800,392361598,1604,1604,1604,1604,0
|
|
20240607,190700,392361598,1604,1604,1604,1604,0
|
|
20240607,190600,392361598,1604,1604,1604,1604,0
|
|
20240607,190500,392361598,1604,1604,1604,1604,0
|
|
20240607,190400,392361598,1604,1604,1604,1604,0
|
|
20240607,190300,392361598,1604,1604,1604,1604,0
|
|
20240607,190200,392361598,1604,1604,1604,1604,0
|
|
20240607,190100,392361598,1604,1604,1604,1604,0
|
|
20240607,190000,392361598,1604,1604,1604,1604,0
|
|
20240607,185900,392361598,1604,1604,1604,1604,0
|
|
20240607,185800,392361598,1604,1604,1604,1604,0
|
|
20240607,185700,392361598,1604,1604,1604,1604,0
|
|
20240607,185600,392361598,1604,1604,1604,1604,0
|
|
20240607,185500,392361598,1604,1604,1604,1604,0
|
|
20240607,185400,392361598,1604,1604,1604,1604,0
|
|
20240607,185300,392361598,1604,1604,1604,1604,0
|
|
20240607,185200,392361598,1604,1604,1604,1604,0
|
|
20240607,185100,392361598,1604,1604,1604,1604,0
|
|
20240607,185000,392361598,1604,1604,1604,1604,0
|
|
20240607,184900,392361598,1604,1604,1604,1604,0
|
|
20240607,184800,392361598,1604,1604,1604,1604,0
|
|
20240607,184700,392361598,1604,1604,1604,1604,0
|
|
20240607,184600,392361598,1604,1604,1604,1604,0
|
|
20240607,184500,392361598,1604,1604,1604,1604,0
|
|
20240607,184400,392361598,1604,1604,1604,1604,0
|
|
20240607,184300,392361598,1604,1604,1604,1604,0
|
|
20240607,184200,392361598,1604,1604,1604,1604,2538
|
|
20240607,184100,392361598,1604,1604,1604,1604,0
|
|
20240607,184000,392361598,1604,1604,1604,1604,0
|
|
20240607,183900,392361598,1604,1604,1604,1604,0
|
|
20240607,183800,392361598,1604,1604,1604,1604,0
|
|
20240607,183700,392361598,1604,1604,1604,1604,0
|
|
20240607,183600,392361598,1604,1604,1604,1604,0
|
|
20240607,183500,392361598,1604,1604,1604,1604,0
|
|
20240607,183400,392361598,1604,1604,1604,1604,0
|
|
20240607,183300,392361598,1604,1604,1604,1604,0
|
|
20240607,183200,392361598,1604,1604,1604,1604,0
|
|
20240607,183100,392361598,1604,1604,1604,1604,0
|
|
20240607,183000,392361598,1604,1604,1604,1604,0
|
|
20240607,182900,392361598,1604,1604,1604,1604,0
|
|
20240607,182800,392361598,1604,1604,1604,1604,0
|
|
20240607,182700,392361598,1604,1604,1604,1604,0
|
|
20240607,182600,392361598,1604,1604,1604,1604,0
|
|
20240607,182500,392361598,1604,1604,1604,1604,0
|
|
20240607,182400,392361598,1604,1604,1604,1604,0
|
|
20240607,182300,392361598,1604,1604,1604,1604,0
|
|
20240607,182200,392361598,1604,1604,1604,1604,0
|
|
20240607,182100,392361598,1604,1604,1604,1604,0
|
|
20240607,182000,392361598,1604,1604,1604,1604,0
|
|
20240607,181900,392361598,1604,1604,1604,1604,0
|
|
20240607,181800,392361598,1604,1604,1604,1604,0
|
|
20240607,181700,392361598,1604,1604,1604,1604,0
|
|
20240607,181600,392361598,1604,1604,1604,1604,0
|
|
20240607,181500,392361598,1604,1604,1604,1604,0
|
|
20240607,181400,392361598,1604,1604,1604,1604,0
|
|
20240607,181300,392361598,1604,1604,1604,1604,0
|
|
20240607,181200,392361598,1604,1604,1604,1604,2538
|
|
20240607,181100,392361598,1604,1604,1604,1604,0
|
|
20240607,181000,392361598,1604,1604,1604,1604,0
|
|
20240607,180900,392361598,1604,1604,1604,1604,0
|
|
20240607,180800,392361598,1604,1604,1604,1604,0
|
|
20240607,180700,392361598,1604,1604,1604,1604,0
|
|
20240607,180600,392361598,1604,1604,1604,1604,0
|
|
20240607,180500,392361598,1604,1604,1604,1604,0
|
|
20240607,180400,392361598,1604,1604,1604,1604,0
|
|
20240607,180300,392361598,1604,1604,1604,1604,0
|
|
20240607,180200,392361598,1604,1604,1604,1604,0
|
|
20240607,180100,392361598,1604,1604,1604,1604,0
|
|
20240607,180000,392361598,1604,1604,1604,1604,0
|
|
20240607,175900,392361598,1604,1604,1604,1604,0
|
|
20240607,175800,392361598,1604,1604,1604,1604,0
|
|
20240607,175700,392361598,1604,1604,1604,1604,0
|
|
20240607,175600,392361598,1604,1604,1604,1604,0
|
|
20240607,175500,392361598,1604,1604,1604,1604,0
|
|
20240607,175400,392361598,1604,1604,1604,1604,0
|
|
20240607,175300,392361598,1604,1604,1604,1604,0
|
|
20240607,175200,392361598,1604,1604,1604,1604,0
|
|
20240607,175100,392361598,1604,1604,1604,1604,0
|
|
20240607,175000,392361598,1604,1604,1604,1604,0
|
|
20240607,174900,392361598,1604,1604,1604,1604,0
|
|
20240607,174800,392361598,1604,1604,1604,1604,0
|
|
20240607,174700,392361598,1604,1604,1604,1604,0
|
|
20240607,174600,392361598,1604,1604,1604,1604,0
|
|
20240607,174500,392361598,1604,1604,1604,1604,0
|
|
20240607,174400,392361598,1604,1604,1604,1604,0
|
|
20240607,174300,392361598,1604,1604,1604,1604,0
|
|
20240607,174200,392361598,1604,1604,1604,1604,2538
|
|
20240607,174100,392361598,1604,1604,1604,1604,0
|
|
20240607,174000,392361598,1604,1604,1604,1604,0
|
|
20240607,173900,392361598,1604,1604,1604,1604,0
|
|
20240607,173800,392361598,1604,1604,1604,1604,0
|
|
20240607,173700,392361598,1604,1604,1604,1604,0
|
|
20240607,173600,392361598,1604,1604,1604,1604,0
|
|
20240607,173500,392361598,1604,1604,1604,1604,0
|
|
20240607,173400,392361598,1604,1604,1604,1604,0
|
|
20240607,173300,392361598,1604,1604,1604,1604,0
|
|
20240607,173200,392361598,1604,1604,1604,1604,0
|
|
20240607,173100,392361598,1604,1604,1604,1604,0
|
|
20240607,173000,392361598,1604,1604,1604,1604,0
|
|
20240607,172900,392361598,1604,1604,1604,1604,0
|
|
20240607,172800,392361598,1604,1604,1604,1604,0
|
|
20240607,172700,392361598,1604,1604,1604,1604,0
|
|
20240607,172600,392361598,1604,1604,1604,1604,0
|
|
20240607,172500,392361598,1604,1604,1604,1604,0
|
|
20240607,172400,392361598,1604,1604,1604,1604,0
|
|
20240607,172300,392361598,1604,1604,1604,1604,0
|
|
20240607,172200,392361598,1604,1604,1604,1604,0
|
|
20240607,172100,392361598,1604,1604,1604,1604,0
|
|
20240607,172000,392361598,1604,1604,1604,1604,0
|
|
20240607,171900,392361598,1604,1604,1604,1604,0
|
|
20240607,171800,392361598,1604,1604,1604,1604,0
|
|
20240607,171700,392361598,1604,1604,1604,1604,0
|
|
20240607,171600,392361598,1604,1604,1604,1604,0
|
|
20240607,171500,392361598,1604,1604,1604,1604,0
|
|
20240607,171400,392361598,1604,1604,1604,1604,0
|
|
20240607,171300,392361598,1604,1604,1604,1604,0
|
|
20240607,171200,392361598,1604,1604,1604,1604,2538
|
|
20240607,171100,392361598,1604,1604,1604,1604,0
|
|
20240607,171000,392361598,1604,1604,1604,1604,0
|
|
20240607,170900,392361598,1604,1604,1604,1604,0
|
|
20240607,170800,392361598,1604,1604,1604,1604,0
|
|
20240607,170700,392361598,1604,1604,1604,1604,0
|
|
20240607,170600,392361598,1604,1604,1604,1604,0
|
|
20240607,170500,392361598,1604,1604,1604,1604,0
|
|
20240607,170400,392361598,1604,1604,1604,1604,0
|
|
20240607,170300,392361598,1604,1604,1604,1604,0
|
|
20240607,170200,392361598,1604,1604,1604,1604,0
|
|
20240607,170100,392361598,1604,1604,1604,1604,0
|
|
20240607,170000,392361598,1604,1604,1604,1604,0
|
|
20240607,165900,392361598,1604,1604,1604,1604,0
|
|
20240607,165800,392361598,1604,1604,1604,1604,0
|
|
20240607,165700,392361598,1604,1604,1604,1604,0
|
|
20240607,165600,392361598,1604,1604,1604,1604,0
|
|
20240607,165500,392361598,1604,1604,1604,1604,0
|
|
20240607,165400,392361598,1604,1604,1604,1604,0
|
|
20240607,165300,392361598,1604,1604,1604,1604,0
|
|
20240607,165200,392361598,1604,1604,1604,1604,0
|
|
20240607,165100,392361598,1604,1604,1604,1604,0
|
|
20240607,165000,392361598,1604,1604,1604,1604,0
|
|
20240607,164900,392361598,1604,1604,1604,1604,0
|
|
20240607,164800,392361598,1604,1604,1604,1604,0
|
|
20240607,164700,392361598,1604,1604,1604,1604,0
|
|
20240607,164600,392361598,1604,1604,1604,1604,0
|
|
20240607,164500,392361598,1604,1604,1604,1604,0
|
|
20240607,164400,392361598,1604,1604,1604,1604,0
|
|
20240607,164300,392361598,1604,1604,1604,1604,0
|
|
20240607,164200,392361598,1604,1604,1604,1604,2538
|
|
20240607,164100,392361598,1604,1604,1604,1604,0
|
|
20240607,164000,392361598,1604,1604,1604,1604,0
|
|
20240607,163900,392361598,1604,1604,1604,1604,0
|
|
20240607,163800,392361598,1604,1604,1604,1604,0
|
|
20240607,163700,392361598,1604,1604,1604,1604,0
|
|
20240607,163600,392361598,1604,1604,1604,1604,0
|
|
20240607,163500,392361598,1604,1604,1604,1604,0
|
|
20240607,163400,392361598,1604,1604,1604,1604,0
|
|
20240607,163300,392361598,1604,1604,1604,1604,0
|
|
20240607,163200,392361598,1604,1604,1604,1604,0
|
|
20240607,163100,392361598,1604,1604,1604,1604,0
|
|
20240607,163000,392361598,1604,1604,1604,1604,0
|
|
20240607,162900,392361598,1604,1604,1604,1604,0
|
|
20240607,162800,392361598,1604,1604,1604,1604,0
|
|
20240607,162700,392361598,1604,1604,1604,1604,0
|
|
20240607,162600,392361598,1604,1604,1604,1604,0
|
|
20240607,162500,392361598,1604,1604,1604,1604,0
|
|
20240607,162400,392361598,1604,1604,1604,1604,0
|
|
20240607,162300,392361598,1604,1604,1604,1604,0
|
|
20240607,162200,392361598,1604,1604,1604,1604,0
|
|
20240607,162100,392361598,1604,1604,1604,1604,0
|
|
20240607,162000,392361598,1604,1604,1604,1604,0
|
|
20240607,161900,392361598,1604,1604,1604,1604,0
|
|
20240607,161800,392361598,1604,1604,1604,1604,0
|
|
20240607,161700,392361598,1604,1604,1604,1604,0
|
|
20240607,161600,392361598,1604,1604,1604,1604,0
|
|
20240607,161500,392361598,1604,1604,1604,1604,0
|
|
20240607,161400,392361598,1604,1604,1604,1604,0
|
|
20240607,161300,392361598,1604,1604,1604,1604,0
|
|
20240607,161200,392361598,1604,1604,1604,1604,2538
|
|
20240607,161100,392361598,1604,1604,1604,1604,0
|
|
20240607,161000,392361598,1604,1604,1604,1604,0
|
|
20240607,160900,392361598,1604,1604,1604,1604,0
|
|
20240607,160800,392361598,1604,1604,1604,1604,0
|
|
20240607,160700,392361598,1604,1604,1604,1604,0
|
|
20240607,160600,392361598,1604,1604,1604,1604,0
|
|
20240607,160500,392361598,1604,1604,1604,1604,0
|
|
20240607,160400,392361598,1604,1604,1604,1604,0
|
|
20240607,160300,392361598,1604,1604,1604,1604,0
|
|
20240607,160200,392361598,1604,1604,1604,1604,0
|
|
20240607,160100,392361598,1604,1604,1604,1604,0
|
|
20240607,160000,392361598,1604,1604,1604,1604,0
|
|
20240607,155900,392361598,1604,1604,1604,1604,0
|
|
20240607,155800,392361598,1604,1604,1604,1604,0
|
|
20240607,155700,392361598,1604,1604,1604,1604,0
|
|
20240607,155600,392361598,1604,1604,1604,1604,0
|
|
20240607,155500,392361598,1604,1604,1604,1604,0
|
|
20240607,155400,392361598,1604,1604,1604,1604,0
|
|
20240607,155300,392361598,1604,1604,1604,1604,0
|
|
20240607,155200,392361598,1604,1604,1604,1604,0
|
|
20240607,155100,392361598,1604,1604,1604,1604,0
|
|
20240607,155000,392361598,1604,1604,1604,1604,0
|
|
20240607,154900,392361598,1604,1604,1604,1604,0
|
|
20240607,154800,392361598,1604,1604,1604,1604,0
|
|
20240607,154700,392361598,1604,1604,1604,1604,0
|
|
20240607,154600,392361598,1604,1604,1604,1604,0
|
|
20240607,154500,392361598,1604,1604,1604,1604,0
|
|
20240607,154400,392361598,1604,1604,1604,1604,0
|
|
20240607,154300,392361598,1604,1604,1604,1604,0
|
|
20240607,154200,392361598,1604,1604,1604,1604,2538
|
|
20240607,154100,392361598,1604,1604,1604,1604,0
|
|
20240607,154000,392361598,1604,1604,1604,1604,0
|
|
20240607,153900,392361598,1604,1604,1604,1604,0
|
|
20240607,153800,392361598,1604,1604,1604,1604,0
|
|
20240607,153700,392361598,1604,1604,1604,1604,0
|
|
20240607,153600,392361598,1604,1604,1604,1604,0
|
|
20240607,153500,392361598,1604,1604,1604,1604,0
|
|
20240607,153400,392361598,1604,1604,1604,1604,0
|
|
20240607,153300,392361598,1604,1604,1604,1604,0
|
|
20240607,153200,392361598,1604,1604,1604,1604,0
|
|
20240607,153100,392361598,1604,1604,1604,1604,0
|
|
20240607,153000,392361598,1604,1604,1604,1604,2538
|
|
20240607,152900,388290646,1603,1603,1603,1603,0
|
|
20240607,152800,388290646,1603,1603,1603,1603,0
|
|
20240607,152700,388290646,1603,1603,1603,1603,0
|
|
20240607,152600,388290646,1603,1603,1603,1603,0
|
|
20240607,152500,388290646,1603,1603,1603,1603,0
|
|
20240607,152400,388290646,1603,1603,1603,1603,0
|
|
20240607,152300,388290646,1603,1603,1603,1603,0
|
|
20240607,152200,388290646,1603,1603,1603,1603,0
|
|
20240607,152100,388290646,1603,1603,1603,1603,0
|
|
20240607,152000,388290646,1603,1603,1603,1603,0
|
|
20240607,151900,388290646,1603,1604,1604,1603,1049
|
|
20240607,151800,386609054,1604,1604,1604,1604,48
|
|
20240607,151700,386532062,1603,1603,1603,1603,651
|
|
20240607,151600,385488509,1604,1604,1604,1603,1026
|
|
20240607,151500,383842822,1604,1604,1604,1603,1837
|
|
20240607,151400,380896306,1605,1605,1605,1605,6
|
|
20240607,151300,380886676,1605,1605,1605,1605,6
|
|
20240607,151200,380877046,1604,1605,1606,1604,1351
|
|
20240607,151100,378709684,1604,1604,1604,1604,921
|
|
20240607,151000,377232400,1605,1604,1605,1604,377
|
|
20240607,150900,376627691,1604,1604,1604,1604,240
|
|
20240607,150800,376242731,1605,1605,1605,1605,25
|
|
20240607,150700,376202606,1606,1606,1606,1606,0
|
|
20240607,150600,376202606,1606,1606,1606,1606,0
|
|
20240607,150500,376202606,1606,1606,1606,1606,0
|
|
20240607,150400,376202606,1606,1604,1606,1603,474
|
|
20240607,150300,375442765,1606,1605,1606,1602,7555
|
|
20240607,150200,363332622,1606,1606,1606,1606,0
|
|
20240607,150100,363332622,1606,1605,1606,1605,146
|
|
20240607,150000,363098291,1605,1605,1605,1605,20
|
|
20240607,145900,363066191,1605,1605,1605,1605,0
|
|
20240607,145800,363066191,1605,1604,1605,1604,144
|
|
20240607,145700,362835214,1604,1604,1604,1604,3005
|
|
20240607,145600,358015194,1605,1605,1605,1605,10
|
|
20240607,145500,357999144,1605,1605,1605,1605,0
|
|
20240607,145400,357999144,1605,1605,1605,1605,69
|
|
20240607,145300,357888399,1604,1605,1605,1604,405
|
|
20240607,145200,357238524,1605,1605,1605,1605,0
|
|
20240607,145100,357238524,1605,1605,1605,1605,93
|
|
20240607,145000,357089259,1605,1605,1605,1605,0
|
|
20240607,144900,357089259,1605,1605,1605,1605,32
|
|
20240607,144800,357037899,1605,1605,1605,1605,368
|
|
20240607,144700,356447259,1605,1605,1605,1605,3882
|
|
20240607,144600,350216649,1606,1606,1606,1606,3
|
|
20240607,144500,350211831,1606,1605,1606,1605,801
|
|
20240607,144400,348926225,1606,1606,1606,1606,0
|
|
20240607,144300,348926225,1606,1606,1606,1606,0
|
|
20240607,144200,348926225,1606,1606,1606,1606,1
|
|
20240607,144100,348924619,1605,1605,1605,1605,225
|
|
20240607,144000,348563494,1606,1606,1606,1606,65
|
|
20240607,143900,348459104,1605,1605,1605,1605,0
|
|
20240607,143800,348459104,1605,1605,1605,1605,1353
|
|
20240607,143700,346287539,1605,1606,1606,1605,660
|
|
20240607,143600,345228226,1606,1605,1606,1605,527
|
|
20240607,143500,344381865,1606,1605,1606,1605,606
|
|
20240607,143400,343409234,1606,1606,1606,1606,1
|
|
20240607,143300,343407628,1605,1605,1605,1605,63
|
|
20240607,143200,343306513,1606,1606,1606,1606,1
|
|
20240607,143100,343304907,1606,1606,1606,1606,3132
|
|
20240607,143000,338274915,1606,1606,1606,1606,0
|
|
20240607,142900,338274915,1606,1607,1607,1606,195
|
|
20240607,142800,337961695,1606,1606,1606,1606,0
|
|
20240607,142700,337961695,1606,1606,1606,1606,0
|
|
20240607,142600,337961695,1606,1606,1606,1606,375
|
|
20240607,142500,337359445,1606,1606,1606,1606,110
|
|
20240607,142400,337182785,1606,1606,1606,1606,10
|
|
20240607,142300,337166725,1606,1606,1606,1606,30
|
|
20240607,142200,337118545,1606,1606,1606,1606,3
|
|
20240607,142100,337113727,1606,1606,1606,1606,12
|
|
20240607,142000,337094455,1606,1606,1606,1606,0
|
|
20240607,141900,337094455,1606,1606,1606,1606,26
|
|
20240607,141800,337052699,1606,1606,1606,1606,10
|
|
20240607,141700,337036639,1606,1606,1606,1606,0
|
|
20240607,141600,337036639,1606,1606,1606,1605,1500
|
|
20240607,141500,334628039,1605,1605,1605,1605,0
|
|
20240607,141400,334628039,1605,1605,1605,1605,60
|
|
20240607,141300,334531739,1606,1606,1606,1606,0
|
|
20240607,141200,334531739,1606,1606,1606,1606,3000
|
|
20240607,141100,329713739,1606,1606,1606,1606,2
|
|
20240607,141000,329710527,1606,1606,1606,1606,0
|
|
20240607,140900,329710527,1606,1606,1606,1606,0
|
|
20240607,140800,329710527,1606,1606,1606,1606,100
|
|
20240607,140700,329549927,1606,1606,1606,1606,287
|
|
20240607,140600,329089005,1606,1606,1606,1606,3
|
|
20240607,140500,329084187,1605,1605,1605,1605,270
|
|
20240607,140400,328650837,1605,1605,1605,1605,411
|
|
20240607,140300,327991182,1605,1605,1605,1605,264
|
|
20240607,140200,327567462,1604,1604,1604,1604,200
|
|
20240607,140100,327246662,1605,1605,1605,1605,5
|
|
20240607,140000,327238637,1605,1608,1608,1605,2250
|
|
20240607,135900,323626237,1607,1607,1607,1607,0
|
|
20240607,135800,323626237,1607,1607,1607,1607,0
|
|
20240607,135700,323626237,1607,1607,1607,1607,24
|
|
20240607,135600,323587669,1607,1607,1607,1607,3
|
|
20240607,135500,323582848,1606,1606,1606,1606,0
|
|
20240607,135400,323582848,1606,1606,1606,1606,0
|
|
20240607,135300,323582848,1606,1606,1606,1606,0
|
|
20240607,135200,323582848,1606,1606,1606,1606,0
|
|
20240607,135100,323582848,1606,1606,1606,1606,0
|
|
20240607,135000,323582848,1606,1608,1608,1606,186
|
|
20240607,134900,323283915,1609,1609,1609,1609,0
|
|
20240607,134800,323283915,1609,1609,1609,1609,1000
|
|
20240607,134700,321674915,1609,1610,1610,1609,778
|
|
20240607,134600,320422488,1610,1610,1610,1610,0
|
|
20240607,134500,320422488,1610,1610,1610,1610,0
|
|
20240607,134400,320422488,1610,1610,1610,1610,0
|
|
20240607,134300,320422488,1610,1610,1610,1610,20
|
|
20240607,134200,320390288,1610,1610,1610,1610,0
|
|
20240607,134100,320390288,1610,1610,1610,1610,0
|
|
20240607,134000,320390288,1610,1610,1610,1610,0
|
|
20240607,133900,320390288,1610,1610,1610,1610,745
|
|
20240607,133800,319190838,1610,1610,1610,1610,0
|
|
20240607,133700,319190838,1610,1612,1612,1610,366
|
|
20240607,133600,318600858,1611,1611,1611,1611,0
|
|
20240607,133500,318600858,1611,1611,1611,1611,2
|
|
20240607,133400,318597636,1611,1611,1611,1611,13
|
|
20240607,133300,318576693,1611,1611,1611,1611,57
|
|
20240607,133200,318484866,1611,1611,1611,1611,64
|
|
20240607,133100,318381762,1611,1611,1611,1611,22
|
|
20240607,133000,318346320,1611,1612,1612,1611,7
|
|
20240607,132900,318335037,1612,1612,1612,1612,190
|
|
20240607,132800,318028757,1612,1611,1612,1611,74
|
|
20240607,132700,317909478,1611,1611,1611,1611,0
|
|
20240607,132600,317909478,1611,1611,1611,1611,31
|
|
20240607,132500,317859537,1611,1611,1611,1611,0
|
|
20240607,132400,317859537,1611,1611,1611,1611,0
|
|
20240607,132300,317859537,1611,1611,1611,1611,10
|
|
20240607,132200,317843427,1612,1611,1613,1611,160
|
|
20240607,132100,317585507,1611,1610,1613,1610,822
|
|
20240607,132000,316261687,1610,1611,1611,1610,990
|
|
20240607,131900,314667292,1611,1611,1611,1611,5
|
|
20240607,131800,314659237,1612,1612,1612,1612,0
|
|
20240607,131700,314659237,1612,1612,1612,1612,500
|
|
20240607,131600,313853237,1612,1612,1612,1612,0
|
|
20240607,131500,313853237,1612,1612,1612,1612,0
|
|
20240607,131400,313853237,1612,1612,1612,1612,100
|
|
20240607,131300,313692037,1612,1613,1613,1612,1120
|
|
20240607,131200,311886497,1613,1613,1613,1613,212
|
|
20240607,131100,311544541,1613,1613,1613,1613,1
|
|
20240607,131000,311542928,1612,1613,1613,1612,181
|
|
20240607,130900,311251056,1613,1613,1613,1613,0
|
|
20240607,130800,311251056,1613,1613,1613,1613,0
|
|
20240607,130700,311251056,1613,1613,1613,1613,0
|
|
20240607,130600,311251056,1613,1613,1613,1613,0
|
|
20240607,130500,311251056,1613,1613,1613,1613,6
|
|
20240607,130400,311241378,1613,1613,1613,1613,0
|
|
20240607,130300,311241378,1613,1613,1613,1613,0
|
|
20240607,130200,311241378,1613,1606,1613,1606,1801
|
|
20240607,130100,308348965,1606,1606,1606,1606,0
|
|
20240607,130000,308348965,1606,1606,1606,1606,0
|
|
20240607,125900,308348965,1606,1606,1606,1606,0
|
|
20240607,125800,308348965,1606,1612,1612,1604,1950
|
|
20240607,125700,305214100,1612,1612,1612,1612,0
|
|
20240607,125600,305214100,1612,1611,1612,1611,3152
|
|
20240607,125500,300135958,1609,1609,1609,1609,0
|
|
20240607,125400,300135958,1609,1609,1609,1609,0
|
|
20240607,125300,300135958,1609,1609,1609,1609,0
|
|
20240607,125200,300135958,1609,1609,1609,1609,1332
|
|
20240607,125100,297992770,1607,1607,1607,1607,417
|
|
20240607,125000,297322651,1607,1608,1608,1607,88
|
|
20240607,124900,297181148,1608,1608,1608,1608,20
|
|
20240607,124800,297148988,1608,1608,1608,1608,800
|
|
20240607,124700,295862588,1609,1609,1609,1608,214
|
|
20240607,124600,295518263,1609,1610,1610,1609,1045
|
|
20240607,124500,293835824,1610,1610,1610,1610,0
|
|
20240607,124400,293835824,1610,1610,1610,1610,2283
|
|
20240607,124300,290160194,1610,1609,1610,1609,9500
|
|
20240607,124200,274865314,1609,1608,1609,1608,3000
|
|
20240607,124100,270039162,1604,1604,1604,1604,0
|
|
20240607,124000,270039162,1604,1604,1604,1604,0
|
|
20240607,123900,270039162,1604,1604,1604,1604,200
|
|
20240607,123800,269718362,1603,1603,1603,1603,0
|
|
20240607,123700,269718362,1603,1603,1603,1603,0
|
|
20240607,123600,269718362,1603,1603,1603,1603,0
|
|
20240607,123500,269718362,1603,1608,1608,1603,42
|
|
20240607,123400,269651026,1608,1608,1608,1608,150
|
|
20240607,123300,269409826,1605,1605,1605,1605,100
|
|
20240607,123200,269249326,1603,1603,1603,1603,1
|
|
20240607,123100,269247723,1609,1609,1609,1609,0
|
|
20240607,123000,269247723,1609,1609,1609,1609,1
|
|
20240607,122900,269246114,1609,1609,1609,1609,0
|
|
20240607,122800,269246114,1609,1609,1609,1609,1
|
|
20240607,122700,269244505,1608,1604,1608,1603,82
|
|
20240607,122600,269112954,1604,1604,1604,1604,0
|
|
20240607,122500,269112954,1604,1603,1604,1602,56
|
|
20240607,122400,269023222,1604,1604,1604,1604,0
|
|
20240607,122300,269023222,1604,1604,1604,1604,51
|
|
20240607,122200,268941418,1604,1604,1604,1604,7
|
|
20240607,122100,268930190,1604,1604,1604,1604,0
|
|
20240607,122000,268930190,1604,1601,1604,1601,1285
|
|
20240607,121900,266872836,1601,1602,1602,1601,15355
|
|
20240607,121800,242288979,1602,1602,1602,1602,2167
|
|
20240607,121700,238817445,1602,1603,1603,1602,1179
|
|
20240607,121600,236928681,1602,1602,1602,1602,2733
|
|
20240607,121500,232550415,1602,1604,1604,1602,21517
|
|
20240607,121400,198074522,1604,1604,1604,1604,401
|
|
20240607,121300,197431318,1604,1605,1605,1604,6000
|
|
20240607,121200,187806176,1609,1606,1609,1605,4702
|
|
20240607,121100,180259459,1606,1606,1606,1606,250
|
|
20240607,121000,179857959,1609,1609,1609,1609,0
|
|
20240607,120900,179857959,1609,1609,1609,1609,6
|
|
20240607,120800,179848305,1609,1609,1609,1609,0
|
|
20240607,120700,179848305,1609,1609,1609,1609,0
|
|
20240607,120600,179848305,1609,1609,1609,1609,0
|
|
20240607,120500,179848305,1609,1609,1609,1609,0
|
|
20240607,120400,179848305,1609,1609,1609,1609,3
|
|
20240607,120300,179843478,1609,1608,1609,1608,2
|
|
20240607,120200,179840261,1604,1606,1606,1604,908
|
|
20240607,120100,178383450,1606,1606,1606,1606,0
|
|
20240607,120000,178383450,1606,1606,1606,1606,40
|
|
20240607,115900,178319210,1608,1608,1608,1608,62
|
|
20240607,115800,178219514,1606,1606,1606,1606,3050
|
|
20240607,115700,173321214,1606,1608,1608,1606,18
|
|
20240607,115600,173292282,1608,1608,1608,1608,18
|
|
20240607,115500,173263338,1609,1609,1609,1609,0
|
|
20240607,115400,173263338,1609,1609,1609,1609,0
|
|
20240607,115300,173263338,1609,1609,1609,1609,0
|
|
20240607,115200,173263338,1609,1609,1609,1609,0
|
|
20240607,115100,173263338,1609,1609,1609,1609,0
|
|
20240607,115000,173263338,1609,1609,1609,1609,32
|
|
20240607,114900,173211850,1609,1609,1609,1609,0
|
|
20240607,114800,173211850,1609,1609,1609,1609,1
|
|
20240607,114700,173210241,1605,1606,1609,1605,4
|
|
20240607,114600,173203816,1609,1606,1609,1606,4
|
|
20240607,114500,173197389,1609,1609,1609,1609,0
|
|
20240607,114400,173197389,1609,1609,1609,1609,2
|
|
20240607,114300,173194171,1609,1609,1609,1609,1
|
|
20240607,114200,173192562,1605,1609,1609,1605,15
|
|
20240607,114100,173168447,1609,1609,1609,1609,1
|
|
20240607,114000,173166838,1609,1608,1609,1608,20
|
|
20240607,113900,173134662,1609,1609,1609,1605,1532
|
|
20240607,113800,170674776,1609,1609,1609,1609,0
|
|
20240607,113700,170674776,1609,1609,1609,1609,0
|
|
20240607,113600,170674776,1609,1609,1609,1609,0
|
|
20240607,113500,170674776,1609,1609,1609,1604,1100
|
|
20240607,113400,168907370,1609,1607,1609,1607,3
|
|
20240607,113300,168902547,1608,1608,1608,1608,10
|
|
20240607,113200,168886467,1605,1605,1605,1605,0
|
|
20240607,113100,168886467,1605,1605,1605,1605,1716
|
|
20240607,113000,166132287,1605,1605,1605,1605,0
|
|
20240607,112900,166132287,1605,1605,1605,1605,0
|
|
20240607,112800,166132287,1605,1605,1605,1605,0
|
|
20240607,112700,166132287,1605,1605,1605,1605,0
|
|
20240607,112600,166132287,1605,1605,1605,1605,1
|
|
20240607,112500,166130682,1609,1609,1609,1609,0
|
|
20240607,112400,166130682,1609,1609,1609,1609,5
|
|
20240607,112300,166122637,1603,1603,1603,1603,0
|
|
20240607,112200,166122637,1603,1603,1603,1603,0
|
|
20240607,112100,166122637,1603,1603,1603,1603,512
|
|
20240607,112000,165301901,1603,1603,1603,1603,0
|
|
20240607,111900,165301901,1603,1603,1603,1603,0
|
|
20240607,111800,165301901,1603,1603,1603,1603,1
|
|
20240607,111700,165300298,1603,1603,1603,1603,0
|
|
20240607,111600,165300298,1603,1603,1603,1603,424
|
|
20240607,111500,164620626,1604,1604,1604,1604,515
|
|
20240607,111400,163794566,1603,1603,1603,1603,0
|
|
20240607,111300,163794566,1603,1603,1603,1603,0
|
|
20240607,111200,163794566,1603,1603,1603,1603,0
|
|
20240607,111100,163794566,1603,1603,1603,1603,920
|
|
20240607,111000,162319806,1603,1603,1603,1603,480
|
|
20240607,110900,161550366,1603,1603,1603,1603,0
|
|
20240607,110800,161550366,1603,1603,1603,1603,100
|
|
20240607,110700,161390066,1603,1605,1605,1603,678
|
|
20240607,110600,160303227,1603,1603,1603,1603,0
|
|
20240607,110500,160303227,1603,1603,1603,1603,200
|
|
20240607,110400,159982627,1603,1603,1603,1603,0
|
|
20240607,110300,159982627,1603,1603,1603,1603,72
|
|
20240607,110200,159867211,1603,1603,1603,1603,1
|
|
20240607,110100,159865608,1603,1603,1603,1603,0
|
|
20240607,110000,159865608,1603,1604,1604,1603,4185
|
|
20240607,105900,153156185,1604,1605,1605,1604,3000
|
|
20240607,105800,148344156,1604,1604,1604,1604,0
|
|
20240607,105700,148344156,1604,1606,1606,1604,7000
|
|
20240607,105600,137112203,1606,1606,1606,1606,399
|
|
20240607,105500,136471409,1606,1606,1606,1606,241
|
|
20240607,105400,136084363,1611,1611,1611,1611,0
|
|
20240607,105300,136084363,1611,1611,1611,1611,0
|
|
20240607,105200,136084363,1611,1611,1611,1611,0
|
|
20240607,105100,136084363,1611,1611,1611,1611,1
|
|
20240607,105000,136082752,1612,1612,1612,1612,10
|
|
20240607,104900,136066632,1612,1612,1612,1612,0
|
|
20240607,104800,136066632,1612,1611,1612,1611,41
|
|
20240607,104700,136000570,1612,1607,1612,1607,7049
|
|
20240607,104600,124646117,1605,1606,1606,1605,294
|
|
20240607,104500,124174246,1605,1606,1606,1605,1000
|
|
20240607,104400,122569234,1606,1606,1606,1606,11
|
|
20240607,104300,122551568,1606,1606,1606,1606,527
|
|
20240607,104200,121705206,1606,1606,1606,1606,0
|
|
20240607,104100,121705206,1606,1607,1607,1606,1001
|
|
20240607,104000,120097599,1604,1606,1606,1604,10500
|
|
20240607,103900,103236733,1607,1607,1607,1607,1296
|
|
20240607,103800,101154061,1609,1607,1609,1607,1312
|
|
20240607,103700,99045085,1608,1609,1609,1608,2929
|
|
20240607,103600,94335252,1609,1609,1609,1609,1
|
|
20240607,103500,94333643,1609,1609,1609,1609,186
|
|
20240607,103400,94034369,1609,1610,1610,1609,1980
|
|
20240607,103300,90847603,1610,1610,1610,1610,0
|
|
20240607,103200,90847603,1610,1610,1610,1610,2619
|
|
20240607,103100,86631013,1610,1610,1610,1610,900
|
|
20240607,103000,85182013,1610,1610,1610,1610,1050
|
|
20240607,102900,83491513,1610,1610,1610,1610,6
|
|
20240607,102800,83481853,1609,1610,1610,1609,2003
|
|
20240607,102700,80259025,1610,1610,1610,1610,0
|
|
20240607,102600,80259025,1610,1610,1610,1610,24
|
|
20240607,102500,80220385,1610,1610,1610,1610,0
|
|
20240607,102400,80220385,1610,1610,1610,1610,0
|
|
20240607,102300,80220385,1610,1611,1611,1610,1972
|
|
20240607,102200,77044243,1611,1612,1612,1611,345
|
|
20240607,102100,76488403,1612,1612,1612,1612,0
|
|
20240607,102000,76488403,1612,1612,1612,1612,0
|
|
20240607,101900,76488403,1612,1612,1612,1612,0
|
|
20240607,101800,76488403,1612,1612,1612,1612,0
|
|
20240607,101700,76488403,1612,1612,1612,1612,10
|
|
20240607,101600,76472283,1611,1611,1611,1611,373
|
|
20240607,101500,75871380,1612,1612,1612,1612,0
|
|
20240607,101400,75871380,1612,1612,1612,1612,116
|
|
20240607,101300,75684388,1612,1612,1612,1612,639
|
|
20240607,101200,74654320,1612,1615,1615,1612,704
|
|
20240607,101100,73519469,1613,1613,1613,1613,0
|
|
20240607,101000,73519469,1613,1615,1615,1613,109
|
|
20240607,100900,73343650,1615,1615,1615,1615,109
|
|
20240607,100800,73167615,1615,1615,1615,1615,0
|
|
20240607,100700,73167615,1615,1615,1615,1615,13
|
|
20240607,100600,73146620,1614,1614,1614,1614,0
|
|
20240607,100500,73146620,1614,1616,1616,1614,377
|
|
20240607,100400,72537923,1619,1616,1620,1616,552
|
|
20240607,100300,71645079,1616,1614,1616,1614,290
|
|
20240607,100200,71176875,1614,1611,1614,1610,298
|
|
20240607,100100,70697031,1610,1610,1610,1610,27
|
|
20240607,100000,70653561,1610,1610,1610,1610,16
|
|
20240607,095900,70627801,1610,1610,1613,1610,123
|
|
20240607,095800,70429732,1613,1613,1613,1613,121
|
|
20240607,095700,70234559,1613,1613,1613,1611,878
|
|
20240607,095600,68820047,1612,1612,1612,1612,100
|
|
20240607,095500,68658847,1612,1612,1612,1612,50
|
|
20240607,095400,68578247,1612,1610,1612,1610,30
|
|
20240607,095300,68529925,1610,1610,1610,1610,170
|
|
20240607,095200,68256225,1610,1610,1610,1610,112
|
|
20240607,095100,68075905,1610,1610,1610,1610,357
|
|
20240607,095000,67501135,1611,1611,1611,1611,15
|
|
20240607,094900,67476970,1611,1611,1611,1611,811
|
|
20240607,094800,66170449,1609,1609,1609,1609,0
|
|
20240607,094700,66170449,1609,1609,1609,1609,0
|
|
20240607,094600,66170449,1609,1609,1609,1609,73
|
|
20240607,094500,66052992,1609,1609,1609,1609,200
|
|
20240607,094400,65731192,1609,1609,1609,1609,2
|
|
20240607,094300,65727974,1606,1606,1606,1606,3000
|
|
20240607,094200,60909974,1606,1605,1606,1605,580
|
|
20240607,094100,59978974,1605,1605,1605,1605,209
|
|
20240607,094000,59643529,1605,1608,1608,1605,10026
|
|
20240607,093900,43544946,1608,1608,1608,1608,297
|
|
20240607,093800,43067370,1608,1609,1609,1608,102
|
|
20240607,093700,42903352,1609,1609,1609,1609,2985
|
|
20240607,093600,38100487,1609,1609,1609,1609,100
|
|
20240607,093500,37939587,1610,1612,1612,1610,637
|
|
20240607,093400,36913994,1611,1610,1611,1610,20
|
|
20240607,093300,36881789,1610,1610,1610,1610,0
|
|
20240607,093200,36881789,1610,1610,1610,1610,1
|
|
20240607,093100,36880179,1609,1610,1610,1609,2050
|
|
20240607,093000,33581679,1609,1610,1610,1609,268
|
|
20240607,092900,33150461,1609,1611,1611,1609,2376
|
|
20240607,092800,29324063,1611,1610,1611,1610,274
|
|
20240607,092700,28882843,1609,1610,1610,1609,1500
|
|
20240607,092600,26468843,1610,1610,1610,1610,86
|
|
20240607,092500,26330383,1611,1611,1611,1611,1
|
|
20240607,092400,26328772,1611,1611,1611,1611,19
|
|
20240607,092300,26298163,1611,1613,1613,1611,732
|
|
20240607,092200,25118899,1611,1611,1611,1611,0
|
|
20240607,092100,25118899,1611,1611,1611,1611,0
|
|
20240607,092000,25118899,1611,1611,1611,1611,3
|
|
20240607,091900,25114066,1611,1615,1615,1611,2809
|
|
20240607,091800,20587485,1615,1616,1616,1615,1377
|
|
20240607,091700,18362819,1615,1612,1615,1612,221
|
|
20240607,091600,18006202,1612,1612,1612,1612,13
|
|
20240607,091500,17985246,1612,1609,1612,1609,3
|
|
20240607,091400,17980413,1610,1610,1610,1610,315
|
|
20240607,091300,17473263,1610,1610,1610,1610,685
|
|
20240607,091200,16370413,1610,1611,1611,1610,45
|
|
20240607,091100,16297933,1611,1611,1611,1611,72
|
|
20240607,091000,16181941,1610,1608,1610,1607,2110
|
|
20240607,090900,12788872,1605,1605,1605,1605,0
|
|
20240607,090800,12788872,1605,1605,1605,1605,0
|
|
20240607,090700,12788872,1605,1605,1605,1605,3
|
|
20240607,090600,12784057,1605,1606,1606,1605,2000
|
|
20240607,090500,9572644,1606,1606,1606,1606,0
|
|
20240607,090400,9572644,1606,1609,1609,1606,222
|
|
20240607,090300,9216019,1609,1605,1609,1605,3
|
|
20240607,090200,9211196,1605,1609,1609,1605,3319
|
|
20240607,090100,3876205,1609,1609,1609,1609,32
|
|
20240607,090000,3824717,1605,1605,1607,1605,2383
|