613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,191000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,190900,3236370398,1692,1692,1692,1692,0
|
|
20240618,190800,3236370398,1692,1692,1692,1692,0
|
|
20240618,190700,3236370398,1692,1692,1692,1692,0
|
|
20240618,190600,3236370398,1692,1692,1692,1692,0
|
|
20240618,190500,3236370398,1692,1692,1692,1692,0
|
|
20240618,190400,3236370398,1692,1692,1692,1692,0
|
|
20240618,190300,3236370398,1692,1692,1692,1692,0
|
|
20240618,190200,3236370398,1692,1692,1692,1692,0
|
|
20240618,190100,3236370398,1692,1692,1692,1692,0
|
|
20240618,190000,3236370398,1692,1692,1692,1692,0
|
|
20240618,185900,3236370398,1692,1692,1692,1692,0
|
|
20240618,185800,3236370398,1692,1692,1692,1692,0
|
|
20240618,185700,3236370398,1692,1692,1692,1692,0
|
|
20240618,185600,3236370398,1692,1692,1692,1692,0
|
|
20240618,185500,3236370398,1692,1692,1692,1692,0
|
|
20240618,185400,3236370398,1692,1692,1692,1692,0
|
|
20240618,185300,3236370398,1692,1692,1692,1692,0
|
|
20240618,185200,3236370398,1692,1692,1692,1692,0
|
|
20240618,185100,3236370398,1692,1692,1692,1692,0
|
|
20240618,185000,3236370398,1692,1692,1692,1692,0
|
|
20240618,184900,3236370398,1692,1692,1692,1692,0
|
|
20240618,184800,3236370398,1692,1692,1692,1692,0
|
|
20240618,184700,3236370398,1692,1692,1692,1692,0
|
|
20240618,184600,3236370398,1692,1692,1692,1692,0
|
|
20240618,184500,3236370398,1692,1692,1692,1692,0
|
|
20240618,184400,3236370398,1692,1692,1692,1692,0
|
|
20240618,184300,3236370398,1692,1692,1692,1692,0
|
|
20240618,184200,3236370398,1692,1692,1692,1692,0
|
|
20240618,184100,3236370398,1692,1692,1692,1692,0
|
|
20240618,184000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,183900,3236370398,1692,1692,1692,1692,0
|
|
20240618,183800,3236370398,1692,1692,1692,1692,0
|
|
20240618,183700,3236370398,1692,1692,1692,1692,0
|
|
20240618,183600,3236370398,1692,1692,1692,1692,0
|
|
20240618,183500,3236370398,1692,1692,1692,1692,0
|
|
20240618,183400,3236370398,1692,1692,1692,1692,0
|
|
20240618,183300,3236370398,1692,1692,1692,1692,0
|
|
20240618,183200,3236370398,1692,1692,1692,1692,0
|
|
20240618,183100,3236370398,1692,1692,1692,1692,0
|
|
20240618,183000,3236370398,1692,1692,1692,1692,0
|
|
20240618,182900,3236370398,1692,1692,1692,1692,0
|
|
20240618,182800,3236370398,1692,1692,1692,1692,0
|
|
20240618,182700,3236370398,1692,1692,1692,1692,0
|
|
20240618,182600,3236370398,1692,1692,1692,1692,0
|
|
20240618,182500,3236370398,1692,1692,1692,1692,0
|
|
20240618,182400,3236370398,1692,1692,1692,1692,0
|
|
20240618,182300,3236370398,1692,1692,1692,1692,0
|
|
20240618,182200,3236370398,1692,1692,1692,1692,0
|
|
20240618,182100,3236370398,1692,1692,1692,1692,0
|
|
20240618,182000,3236370398,1692,1692,1692,1692,0
|
|
20240618,181900,3236370398,1692,1692,1692,1692,0
|
|
20240618,181800,3236370398,1692,1692,1692,1692,0
|
|
20240618,181700,3236370398,1692,1692,1692,1692,0
|
|
20240618,181600,3236370398,1692,1692,1692,1692,0
|
|
20240618,181500,3236370398,1692,1692,1692,1692,0
|
|
20240618,181400,3236370398,1692,1692,1692,1692,0
|
|
20240618,181300,3236370398,1692,1692,1692,1692,0
|
|
20240618,181200,3236370398,1692,1692,1692,1692,0
|
|
20240618,181100,3236370398,1692,1692,1692,1692,0
|
|
20240618,181000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,180900,3236370398,1692,1692,1692,1692,0
|
|
20240618,180800,3236370398,1692,1692,1692,1692,0
|
|
20240618,180700,3236370398,1692,1692,1692,1692,0
|
|
20240618,180600,3236370398,1692,1692,1692,1692,0
|
|
20240618,180500,3236370398,1692,1692,1692,1692,0
|
|
20240618,180400,3236370398,1692,1692,1692,1692,0
|
|
20240618,180300,3236370398,1692,1692,1692,1692,0
|
|
20240618,180200,3236370398,1692,1692,1692,1692,0
|
|
20240618,180100,3236370398,1692,1692,1692,1692,0
|
|
20240618,180000,3236370398,1692,1692,1692,1692,0
|
|
20240618,175900,3236370398,1692,1692,1692,1692,0
|
|
20240618,175800,3236370398,1692,1692,1692,1692,0
|
|
20240618,175700,3236370398,1692,1692,1692,1692,0
|
|
20240618,175600,3236370398,1692,1692,1692,1692,0
|
|
20240618,175500,3236370398,1692,1692,1692,1692,0
|
|
20240618,175400,3236370398,1692,1692,1692,1692,0
|
|
20240618,175300,3236370398,1692,1692,1692,1692,0
|
|
20240618,175200,3236370398,1692,1692,1692,1692,0
|
|
20240618,175100,3236370398,1692,1692,1692,1692,0
|
|
20240618,175000,3236370398,1692,1692,1692,1692,0
|
|
20240618,174900,3236370398,1692,1692,1692,1692,0
|
|
20240618,174800,3236370398,1692,1692,1692,1692,0
|
|
20240618,174700,3236370398,1692,1692,1692,1692,0
|
|
20240618,174600,3236370398,1692,1692,1692,1692,0
|
|
20240618,174500,3236370398,1692,1692,1692,1692,0
|
|
20240618,174400,3236370398,1692,1692,1692,1692,0
|
|
20240618,174300,3236370398,1692,1692,1692,1692,0
|
|
20240618,174200,3236370398,1692,1692,1692,1692,0
|
|
20240618,174100,3236370398,1692,1692,1692,1692,0
|
|
20240618,174000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,173900,3236370398,1692,1692,1692,1692,0
|
|
20240618,173800,3236370398,1692,1692,1692,1692,0
|
|
20240618,173700,3236370398,1692,1692,1692,1692,0
|
|
20240618,173600,3236370398,1692,1692,1692,1692,0
|
|
20240618,173500,3236370398,1692,1692,1692,1692,0
|
|
20240618,173400,3236370398,1692,1692,1692,1692,0
|
|
20240618,173300,3236370398,1692,1692,1692,1692,0
|
|
20240618,173200,3236370398,1692,1692,1692,1692,0
|
|
20240618,173100,3236370398,1692,1692,1692,1692,0
|
|
20240618,173000,3236370398,1692,1692,1692,1692,0
|
|
20240618,172900,3236370398,1692,1692,1692,1692,0
|
|
20240618,172800,3236370398,1692,1692,1692,1692,0
|
|
20240618,172700,3236370398,1692,1692,1692,1692,0
|
|
20240618,172600,3236370398,1692,1692,1692,1692,0
|
|
20240618,172500,3236370398,1692,1692,1692,1692,0
|
|
20240618,172400,3236370398,1692,1692,1692,1692,0
|
|
20240618,172300,3236370398,1692,1692,1692,1692,0
|
|
20240618,172200,3236370398,1692,1692,1692,1692,0
|
|
20240618,172100,3236370398,1692,1692,1692,1692,0
|
|
20240618,172000,3236370398,1692,1692,1692,1692,0
|
|
20240618,171900,3236370398,1692,1692,1692,1692,0
|
|
20240618,171800,3236370398,1692,1692,1692,1692,0
|
|
20240618,171700,3236370398,1692,1692,1692,1692,0
|
|
20240618,171600,3236370398,1692,1692,1692,1692,0
|
|
20240618,171500,3236370398,1692,1692,1692,1692,0
|
|
20240618,171400,3236370398,1692,1692,1692,1692,0
|
|
20240618,171300,3236370398,1692,1692,1692,1692,0
|
|
20240618,171200,3236370398,1692,1692,1692,1692,0
|
|
20240618,171100,3236370398,1692,1692,1692,1692,0
|
|
20240618,171000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,170900,3236370398,1692,1692,1692,1692,0
|
|
20240618,170800,3236370398,1692,1692,1692,1692,0
|
|
20240618,170700,3236370398,1692,1692,1692,1692,0
|
|
20240618,170600,3236370398,1692,1692,1692,1692,0
|
|
20240618,170500,3236370398,1692,1692,1692,1692,0
|
|
20240618,170400,3236370398,1692,1692,1692,1692,0
|
|
20240618,170300,3236370398,1692,1692,1692,1692,0
|
|
20240618,170200,3236370398,1692,1692,1692,1692,0
|
|
20240618,170100,3236370398,1692,1692,1692,1692,0
|
|
20240618,170000,3236370398,1692,1692,1692,1692,0
|
|
20240618,165900,3236370398,1692,1692,1692,1692,0
|
|
20240618,165800,3236370398,1692,1692,1692,1692,0
|
|
20240618,165700,3236370398,1692,1692,1692,1692,0
|
|
20240618,165600,3236370398,1692,1692,1692,1692,0
|
|
20240618,165500,3236370398,1692,1692,1692,1692,0
|
|
20240618,165400,3236370398,1692,1692,1692,1692,0
|
|
20240618,165300,3236370398,1692,1692,1692,1692,0
|
|
20240618,165200,3236370398,1692,1692,1692,1692,0
|
|
20240618,165100,3236370398,1692,1692,1692,1692,0
|
|
20240618,165000,3236370398,1692,1692,1692,1692,0
|
|
20240618,164900,3236370398,1692,1692,1692,1692,0
|
|
20240618,164800,3236370398,1692,1692,1692,1692,0
|
|
20240618,164700,3236370398,1692,1692,1692,1692,0
|
|
20240618,164600,3236370398,1692,1692,1692,1692,0
|
|
20240618,164500,3236370398,1692,1692,1692,1692,0
|
|
20240618,164400,3236370398,1692,1692,1692,1692,0
|
|
20240618,164300,3236370398,1692,1692,1692,1692,0
|
|
20240618,164200,3236370398,1692,1692,1692,1692,0
|
|
20240618,164100,3236370398,1692,1692,1692,1692,0
|
|
20240618,164000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,163900,3236370398,1692,1692,1692,1692,0
|
|
20240618,163800,3236370398,1692,1692,1692,1692,0
|
|
20240618,163700,3236370398,1692,1692,1692,1692,0
|
|
20240618,163600,3236370398,1692,1692,1692,1692,0
|
|
20240618,163500,3236370398,1692,1692,1692,1692,0
|
|
20240618,163400,3236370398,1692,1692,1692,1692,0
|
|
20240618,163300,3236370398,1692,1692,1692,1692,0
|
|
20240618,163200,3236370398,1692,1692,1692,1692,0
|
|
20240618,163100,3236370398,1692,1692,1692,1692,0
|
|
20240618,163000,3236370398,1692,1692,1692,1692,0
|
|
20240618,162900,3236370398,1692,1692,1692,1692,0
|
|
20240618,162800,3236370398,1692,1692,1692,1692,0
|
|
20240618,162700,3236370398,1692,1692,1692,1692,0
|
|
20240618,162600,3236370398,1692,1692,1692,1692,0
|
|
20240618,162500,3236370398,1692,1692,1692,1692,0
|
|
20240618,162400,3236370398,1692,1692,1692,1692,0
|
|
20240618,162300,3236370398,1692,1692,1692,1692,0
|
|
20240618,162200,3236370398,1692,1692,1692,1692,0
|
|
20240618,162100,3236370398,1692,1692,1692,1692,0
|
|
20240618,162000,3236370398,1692,1692,1692,1692,0
|
|
20240618,161900,3236370398,1692,1692,1692,1692,0
|
|
20240618,161800,3236370398,1692,1692,1692,1692,0
|
|
20240618,161700,3236370398,1692,1692,1692,1692,0
|
|
20240618,161600,3236370398,1692,1692,1692,1692,0
|
|
20240618,161500,3236370398,1692,1692,1692,1692,0
|
|
20240618,161400,3236370398,1692,1692,1692,1692,0
|
|
20240618,161300,3236370398,1692,1692,1692,1692,0
|
|
20240618,161200,3236370398,1692,1692,1692,1692,0
|
|
20240618,161100,3236370398,1692,1692,1692,1692,0
|
|
20240618,161000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,160900,3236370398,1692,1692,1692,1692,0
|
|
20240618,160800,3236370398,1692,1692,1692,1692,0
|
|
20240618,160700,3236370398,1692,1692,1692,1692,0
|
|
20240618,160600,3236370398,1692,1692,1692,1692,0
|
|
20240618,160500,3236370398,1692,1692,1692,1692,0
|
|
20240618,160400,3236370398,1692,1692,1692,1692,0
|
|
20240618,160300,3236370398,1692,1692,1692,1692,0
|
|
20240618,160200,3236370398,1692,1692,1692,1692,0
|
|
20240618,160100,3236370398,1692,1692,1692,1692,0
|
|
20240618,160000,3236370398,1692,1692,1692,1692,0
|
|
20240618,155900,3236370398,1692,1692,1692,1692,0
|
|
20240618,155800,3236370398,1692,1692,1692,1692,0
|
|
20240618,155700,3236370398,1692,1692,1692,1692,0
|
|
20240618,155600,3236370398,1692,1692,1692,1692,0
|
|
20240618,155500,3236370398,1692,1692,1692,1692,0
|
|
20240618,155400,3236370398,1692,1692,1692,1692,0
|
|
20240618,155300,3236370398,1692,1692,1692,1692,0
|
|
20240618,155200,3236370398,1692,1692,1692,1692,0
|
|
20240618,155100,3236370398,1692,1692,1692,1692,0
|
|
20240618,155000,3236370398,1692,1692,1692,1692,0
|
|
20240618,154900,3236370398,1692,1692,1692,1692,0
|
|
20240618,154800,3236370398,1692,1692,1692,1692,0
|
|
20240618,154700,3236370398,1692,1692,1692,1692,0
|
|
20240618,154600,3236370398,1692,1692,1692,1692,0
|
|
20240618,154500,3236370398,1692,1692,1692,1692,0
|
|
20240618,154400,3236370398,1692,1692,1692,1692,0
|
|
20240618,154300,3236370398,1692,1692,1692,1692,0
|
|
20240618,154200,3236370398,1692,1692,1692,1692,0
|
|
20240618,154100,3236370398,1692,1692,1692,1692,0
|
|
20240618,154000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,153900,3236370398,1692,1692,1692,1692,0
|
|
20240618,153800,3236370398,1692,1692,1692,1692,0
|
|
20240618,153700,3236370398,1692,1692,1692,1692,0
|
|
20240618,153600,3236370398,1692,1692,1692,1692,0
|
|
20240618,153500,3236370398,1692,1692,1692,1692,0
|
|
20240618,153400,3236370398,1692,1692,1692,1692,0
|
|
20240618,153300,3236370398,1692,1692,1692,1692,0
|
|
20240618,153200,3236370398,1692,1692,1692,1692,0
|
|
20240618,153100,3236370398,1692,1692,1692,1692,0
|
|
20240618,153000,3236370398,1692,1692,1692,1692,18660
|
|
20240618,152900,3204797678,1692,1692,1692,1692,0
|
|
20240618,152800,3204797678,1692,1692,1692,1692,0
|
|
20240618,152700,3204797678,1692,1692,1692,1692,0
|
|
20240618,152600,3204797678,1692,1692,1692,1692,0
|
|
20240618,152500,3204797678,1692,1692,1692,1692,0
|
|
20240618,152400,3204797678,1692,1692,1692,1692,0
|
|
20240618,152300,3204797678,1692,1692,1692,1692,0
|
|
20240618,152200,3204797678,1692,1692,1692,1692,0
|
|
20240618,152100,3204797678,1692,1692,1692,1692,0
|
|
20240618,152000,3204797678,1692,1692,1692,1692,0
|
|
20240618,151900,3204797678,1692,1691,1692,1690,4050
|
|
20240618,151800,3197947140,1689,1690,1690,1689,342
|
|
20240618,151700,3197369176,1690,1691,1691,1690,52
|
|
20240618,151600,3197281289,1691,1690,1691,1690,1261
|
|
20240618,151500,3195149699,1690,1690,1690,1690,978
|
|
20240618,151400,3193496879,1690,1690,1690,1690,0
|
|
20240618,151300,3193496879,1690,1690,1690,1690,18
|
|
20240618,151200,3193466459,1690,1690,1690,1690,101
|
|
20240618,151100,3193295769,1687,1690,1690,1687,1501
|
|
20240618,151000,3190762364,1691,1689,1691,1688,272
|
|
20240618,150900,3190303201,1691,1691,1691,1691,10
|
|
20240618,150800,3190286291,1691,1691,1691,1688,1051
|
|
20240618,150700,3188511816,1691,1691,1692,1691,208
|
|
20240618,150600,3188160087,1692,1691,1692,1687,10429
|
|
20240618,150500,3170545794,1692,1691,1692,1691,170
|
|
20240618,150400,3170258175,1692,1689,1692,1689,5320
|
|
20240618,150300,3161272680,1689,1692,1692,1689,3650
|
|
20240618,150200,3155106103,1690,1691,1692,1690,193
|
|
20240618,150100,3154779687,1691,1691,1691,1691,20
|
|
20240618,150000,3154745867,1692,1692,1692,1692,0
|
|
20240618,145900,3154745867,1692,1690,1692,1690,5078
|
|
20240618,145800,3146163928,1691,1691,1691,1691,7
|
|
20240618,145700,3146152091,1690,1692,1692,1690,979
|
|
20240618,145600,3144496548,1692,1692,1692,1692,645
|
|
20240618,145500,3143405208,1692,1692,1693,1692,872
|
|
20240618,145400,3141929783,1693,1692,1693,1692,615
|
|
20240618,145300,3140889087,1692,1689,1692,1689,244
|
|
20240618,145200,3140476968,1692,1693,1693,1692,2
|
|
20240618,145100,3140473583,1687,1692,1693,1687,5299
|
|
20240618,145000,3131525276,1692,1692,1692,1692,130
|
|
20240618,144900,3131305316,1693,1694,1694,1693,24
|
|
20240618,144800,3131264683,1692,1693,1693,1692,1500
|
|
20240618,144700,3128726139,1694,1694,1694,1694,300
|
|
20240618,144600,3128217939,1694,1694,1694,1693,952
|
|
20240618,144500,3126605451,1694,1692,1694,1692,1023
|
|
20240618,144400,3124874333,1693,1691,1693,1691,7156
|
|
20240618,144300,3112767755,1690,1691,1691,1690,4784
|
|
20240618,144200,3104682782,1690,1691,1691,1690,837
|
|
20240618,144100,3103268077,1692,1692,1692,1691,298
|
|
20240618,144000,3102764157,1691,1691,1691,1691,1
|
|
20240618,143900,3102762466,1692,1692,1692,1691,1521
|
|
20240618,143800,3100190434,1692,1691,1692,1691,23
|
|
20240618,143700,3100151525,1692,1692,1692,1692,23
|
|
20240618,143600,3100112609,1692,1692,1692,1692,0
|
|
20240618,143500,3100112609,1692,1692,1692,1692,1
|
|
20240618,143400,3100110917,1692,1693,1693,1692,1281
|
|
20240618,143300,3097942284,1693,1693,1693,1693,0
|
|
20240618,143200,3097942284,1693,1691,1693,1690,1040
|
|
20240618,143100,3096184357,1693,1693,1693,1692,1194
|
|
20240618,143000,3094164091,1693,1693,1693,1692,5
|
|
20240618,142900,3094155628,1692,1693,1693,1692,4
|
|
20240618,142800,3094148857,1693,1693,1693,1693,500
|
|
20240618,142700,3093302357,1693,1693,1693,1693,300
|
|
20240618,142600,3092794457,1693,1693,1693,1693,1315
|
|
20240618,142500,3090568162,1694,1694,1694,1694,0
|
|
20240618,142400,3090568162,1694,1695,1696,1694,430
|
|
20240618,142300,3089839361,1696,1695,1696,1695,1012
|
|
20240618,142200,3088124020,1696,1696,1696,1695,253
|
|
20240618,142100,3087695132,1696,1695,1696,1695,2342
|
|
20240618,142000,3083725392,1696,1693,1696,1693,3161
|
|
20240618,141900,3078370596,1693,1693,1693,1692,3863
|
|
20240618,141800,3071830584,1693,1692,1693,1692,986
|
|
20240618,141700,3070162270,1692,1687,1692,1687,243
|
|
20240618,141600,3069752140,1688,1692,1692,1688,4767
|
|
20240618,141500,3061702190,1692,1693,1693,1692,1530
|
|
20240618,141400,3059113029,1694,1692,1694,1692,4
|
|
20240618,141300,3059106259,1694,1696,1696,1693,9763
|
|
20240618,141200,3042558567,1696,1697,1697,1696,661
|
|
20240618,141100,3041437481,1698,1697,1698,1696,6397
|
|
20240618,141000,3030586058,1697,1698,1699,1697,2841
|
|
20240618,140900,3025762935,1698,1698,1698,1697,5558
|
|
20240618,140800,3016328647,1698,1697,1698,1697,1177
|
|
20240618,140700,3014331167,1698,1697,1698,1697,524
|
|
20240618,140600,3013441938,1697,1696,1699,1696,5508
|
|
20240618,140500,3004092821,1696,1696,1697,1694,4201
|
|
20240618,140400,2996967584,1697,1694,1697,1694,2474
|
|
20240618,140300,2992772767,1696,1693,1696,1693,3538
|
|
20240618,140200,2986780333,1693,1692,1693,1690,5184
|
|
20240618,140100,2978010349,1691,1691,1692,1690,2944
|
|
20240618,140000,2973032571,1692,1690,1692,1690,1216
|
|
20240618,135900,2970975299,1690,1691,1691,1690,3106
|
|
20240618,135800,2965725139,1692,1692,1692,1690,3086
|
|
20240618,135700,2960505125,1692,1695,1696,1692,3685
|
|
20240618,135600,2954260300,1694,1693,1697,1693,2504
|
|
20240618,135500,2950016135,1693,1688,1693,1688,6234
|
|
20240618,135400,2939478798,1689,1688,1689,1687,4
|
|
20240618,135300,2939472045,1688,1681,1688,1681,22770
|
|
20240618,135200,2901119121,1681,1681,1681,1674,2555
|
|
20240618,135100,2896830501,1681,1680,1681,1680,11180
|
|
20240618,135000,2878045300,1679,1674,1679,1673,8783
|
|
20240618,134900,2863332790,1673,1673,1673,1673,3200
|
|
20240618,134800,2857979190,1674,1674,1674,1674,60
|
|
20240618,134700,2857878750,1674,1674,1676,1674,1221
|
|
20240618,134600,2855833974,1674,1674,1674,1674,200
|
|
20240618,134500,2855499174,1673,1673,1673,1673,0
|
|
20240618,134400,2855499174,1673,1672,1673,1672,790
|
|
20240618,134300,2854178244,1672,1672,1672,1672,30
|
|
20240618,134200,2854128084,1672,1672,1672,1672,0
|
|
20240618,134100,2854128084,1672,1672,1672,1672,1
|
|
20240618,134000,2854126412,1671,1671,1671,1671,995
|
|
20240618,133900,2852463767,1671,1672,1672,1671,515
|
|
20240618,133800,2851603198,1670,1672,1672,1670,6239
|
|
20240618,133700,2841179170,1671,1671,1671,1671,0
|
|
20240618,133600,2841179170,1671,1671,1671,1671,0
|
|
20240618,133500,2841179170,1671,1670,1671,1670,165
|
|
20240618,133400,2840903465,1671,1671,1671,1671,100
|
|
20240618,133300,2840736365,1670,1670,1670,1670,0
|
|
20240618,133200,2840736365,1670,1670,1670,1670,1652
|
|
20240618,133100,2837977525,1670,1670,1670,1670,50
|
|
20240618,133000,2837894025,1670,1670,1670,1670,205
|
|
20240618,132900,2837551675,1669,1669,1669,1669,2
|
|
20240618,132800,2837548337,1668,1670,1670,1668,650
|
|
20240618,132700,2836463657,1670,1671,1671,1670,1036
|
|
20240618,132600,2834733535,1671,1671,1671,1671,1019
|
|
20240618,132500,2833030786,1672,1672,1672,1672,1050
|
|
20240618,132400,2831275186,1672,1672,1672,1672,16
|
|
20240618,132300,2831248434,1671,1672,1672,1671,400
|
|
20240618,132200,2830579834,1672,1672,1672,1672,1
|
|
20240618,132100,2830578162,1670,1671,1671,1670,39
|
|
20240618,132000,2830513017,1672,1667,1672,1667,2803
|
|
20240618,131900,2825837988,1668,1671,1671,1667,3848
|
|
20240618,131800,2819417338,1671,1672,1672,1671,35
|
|
20240618,131700,2819358843,1672,1670,1672,1670,126
|
|
20240618,131600,2819148211,1671,1670,1671,1669,7134
|
|
20240618,131500,2807237318,1671,1672,1672,1670,2881
|
|
20240618,131400,2802425275,1671,1671,1672,1671,2145
|
|
20240618,131300,2798840478,1672,1672,1672,1671,617
|
|
20240618,131200,2797809014,1674,1674,1674,1674,27
|
|
20240618,131100,2797763816,1674,1674,1674,1674,105
|
|
20240618,131000,2797588046,1674,1674,1674,1674,1050
|
|
20240618,130900,2795830346,1674,1674,1674,1674,0
|
|
20240618,130800,2795830346,1674,1674,1674,1674,0
|
|
20240618,130700,2795830346,1674,1671,1674,1671,662
|
|
20240618,130600,2794724051,1671,1671,1671,1670,227
|
|
20240618,130500,2794344736,1671,1671,1671,1671,349
|
|
20240618,130400,2793761557,1671,1672,1672,1671,1386
|
|
20240618,130300,2791445351,1674,1672,1674,1671,541
|
|
20240618,130200,2790541044,1674,1674,1674,1674,0
|
|
20240618,130100,2790541044,1674,1673,1674,1673,3
|
|
20240618,130000,2790536023,1674,1673,1675,1673,258
|
|
20240618,125900,2790104386,1675,1674,1676,1674,1002
|
|
20240618,125800,2788426124,1673,1674,1674,1673,6991
|
|
20240618,125700,2776725046,1675,1675,1675,1675,2
|
|
20240618,125600,2776721696,1675,1675,1675,1675,18
|
|
20240618,125500,2776691546,1676,1676,1676,1676,0
|
|
20240618,125400,2776691546,1676,1675,1676,1674,1600
|
|
20240618,125300,2774010729,1676,1677,1677,1676,1919
|
|
20240618,125200,2770794385,1677,1677,1677,1677,488
|
|
20240618,125100,2769976009,1676,1676,1676,1676,194
|
|
20240618,125000,2769650865,1674,1676,1676,1674,208
|
|
20240618,124900,2769302644,1676,1676,1676,1676,0
|
|
20240618,124800,2769302644,1676,1676,1676,1676,0
|
|
20240618,124700,2769302644,1676,1675,1676,1675,2
|
|
20240618,124600,2769299293,1677,1677,1677,1669,6610
|
|
20240618,124500,2758246746,1676,1674,1676,1674,197
|
|
20240618,124400,2757916965,1674,1673,1674,1673,1605
|
|
20240618,124300,2755231795,1674,1672,1674,1672,2
|
|
20240618,124200,2755228449,1674,1674,1674,1674,0
|
|
20240618,124100,2755228449,1674,1674,1674,1674,0
|
|
20240618,124000,2755228449,1674,1674,1674,1674,2
|
|
20240618,123900,2755225101,1674,1674,1674,1674,0
|
|
20240618,123800,2755225101,1674,1670,1674,1669,2508
|
|
20240618,123700,2751037477,1670,1674,1674,1670,12
|
|
20240618,123600,2751017397,1674,1671,1674,1670,3813
|
|
20240618,123500,2744647000,1672,1674,1674,1672,691
|
|
20240618,123400,2743491266,1675,1676,1676,1675,519
|
|
20240618,123300,2742621932,1677,1677,1677,1677,268
|
|
20240618,123200,2742172496,1677,1677,1677,1676,103
|
|
20240618,123100,2741999774,1676,1675,1677,1675,988
|
|
20240618,123000,2740343577,1676,1672,1676,1671,1144
|
|
20240618,122900,2738429195,1672,1672,1672,1671,629
|
|
20240618,122800,2737377509,1671,1671,1671,1671,0
|
|
20240618,122700,2737377509,1671,1671,1671,1671,100
|
|
20240618,122600,2737210409,1671,1672,1672,1671,2100
|
|
20240618,122500,2733699309,1672,1672,1672,1672,0
|
|
20240618,122400,2733699309,1672,1671,1672,1671,12
|
|
20240618,122300,2733679252,1672,1671,1672,1670,3754
|
|
20240618,122200,2727408824,1671,1671,1671,1671,454
|
|
20240618,122100,2726650190,1671,1671,1671,1671,541
|
|
20240618,122000,2725746179,1671,1671,1671,1671,805
|
|
20240618,121900,2724401024,1671,1671,1671,1671,15
|
|
20240618,121800,2724375959,1671,1671,1671,1671,204
|
|
20240618,121700,2724035075,1671,1670,1671,1670,1567
|
|
20240618,121600,2721418184,1670,1671,1671,1670,367
|
|
20240618,121500,2720805033,1671,1671,1671,1670,929
|
|
20240618,121400,2719253089,1671,1672,1672,1669,1028
|
|
20240618,121300,2717536651,1671,1672,1672,1671,44
|
|
20240618,121200,2717463106,1675,1674,1676,1670,356
|
|
20240618,121100,2716868269,1674,1670,1675,1670,27
|
|
20240618,121000,2716823164,1675,1674,1675,1673,3
|
|
20240618,120900,2716818142,1670,1670,1670,1670,5
|
|
20240618,120800,2716809792,1668,1668,1668,1668,860
|
|
20240618,120700,2715375312,1668,1665,1668,1664,833
|
|
20240618,120600,2713988435,1668,1668,1668,1668,2
|
|
20240618,120500,2713985099,1667,1666,1667,1664,2366
|
|
20240618,120400,2710046106,1666,1668,1668,1666,1418
|
|
20240618,120300,2707682932,1667,1667,1667,1666,834
|
|
20240618,120200,2706293098,1667,1669,1669,1667,3281
|
|
20240618,120100,2700819246,1669,1673,1673,1669,1207
|
|
20240618,120000,2698804717,1670,1673,1673,1669,7594
|
|
20240618,115900,2686124056,1674,1674,1674,1674,2
|
|
20240618,115800,2686120708,1675,1675,1675,1675,4
|
|
20240618,115700,2686114008,1675,1675,1675,1672,41
|
|
20240618,115600,2686045348,1672,1674,1674,1672,1191
|
|
20240618,115500,2684053994,1675,1672,1676,1672,936
|
|
20240618,115400,2682488971,1672,1676,1676,1672,91
|
|
20240618,115300,2682336723,1675,1676,1676,1675,6
|
|
20240618,115200,2682326668,1676,1676,1676,1676,0
|
|
20240618,115100,2682326668,1676,1674,1676,1674,7
|
|
20240618,115000,2682314941,1674,1674,1674,1674,16
|
|
20240618,114900,2682288157,1676,1676,1676,1676,10
|
|
20240618,114800,2682271397,1676,1676,1676,1676,0
|
|
20240618,114700,2682271397,1676,1676,1676,1676,101
|
|
20240618,114600,2682102121,1676,1676,1676,1676,1055
|
|
20240618,114500,2680333941,1676,1676,1676,1676,2
|
|
20240618,114400,2680330589,1677,1674,1677,1672,1123
|
|
20240618,114300,2678452199,1674,1674,1674,1674,99
|
|
20240618,114200,2678286473,1674,1674,1674,1674,1793
|
|
20240618,114100,2675284991,1674,1674,1674,1674,0
|
|
20240618,114000,2675284991,1674,1672,1674,1672,4177
|
|
20240618,113900,2668296951,1672,1672,1672,1672,84
|
|
20240618,113800,2668156503,1673,1673,1673,1673,2
|
|
20240618,113700,2668153157,1673,1675,1675,1673,301
|
|
20240618,113600,2667649541,1675,1679,1679,1674,922
|
|
20240618,113500,2666105110,1680,1675,1680,1675,15
|
|
20240618,113400,2666079963,1677,1675,1677,1675,2583
|
|
20240618,113300,2661753436,1675,1674,1675,1674,2
|
|
20240618,113200,2661750087,1675,1675,1676,1672,216
|
|
20240618,113100,2661388618,1675,1675,1675,1673,1277
|
|
20240618,113000,2659249958,1673,1671,1673,1671,677
|
|
20240618,112900,2658118014,1669,1668,1669,1668,2022
|
|
20240618,112800,2654743442,1669,1668,1669,1665,1212
|
|
20240618,112700,2652723628,1663,1666,1669,1662,15338
|
|
20240618,112600,2627191344,1666,1674,1674,1666,35308
|
|
20240618,112500,2568209571,1674,1677,1677,1674,9503
|
|
20240618,112400,2552290655,1677,1679,1679,1677,6177
|
|
20240618,112300,2541928289,1679,1679,1679,1678,52
|
|
20240618,112200,2541841001,1679,1680,1680,1679,1141
|
|
20240618,112100,2539925242,1681,1681,1681,1681,0
|
|
20240618,112000,2539925242,1681,1679,1681,1679,501
|
|
20240618,111900,2539083063,1678,1679,1680,1678,4821
|
|
20240618,111800,2530988840,1679,1681,1681,1679,792
|
|
20240618,111700,2529658495,1682,1682,1682,1682,110
|
|
20240618,111600,2529473475,1681,1682,1682,1681,2
|
|
20240618,111500,2529470112,1680,1680,1680,1679,3516
|
|
20240618,111400,2523566048,1680,1680,1680,1680,791
|
|
20240618,111300,2522237168,1678,1678,1678,1678,19
|
|
20240618,111200,2522205286,1678,1679,1680,1678,9437
|
|
20240618,111100,2506362665,1679,1683,1683,1679,14067
|
|
20240618,111000,2482726514,1683,1685,1685,1683,600
|
|
20240618,110900,2481716514,1685,1685,1685,1685,0
|
|
20240618,110800,2481716514,1685,1685,1685,1685,1500
|
|
20240618,110700,2479189014,1680,1685,1685,1680,2600
|
|
20240618,110600,2474810514,1680,1681,1685,1680,6846
|
|
20240618,110500,2463309039,1685,1683,1685,1681,102
|
|
20240618,110400,2463137533,1685,1683,1685,1681,6633
|
|
20240618,110300,2451982640,1685,1683,1685,1683,11423
|
|
20240618,110200,2432757579,1684,1683,1684,1683,689
|
|
20240618,110100,2431597722,1684,1683,1684,1683,3061
|
|
20240618,110000,2426446009,1684,1683,1684,1683,101
|
|
20240618,105900,2426276025,1684,1684,1684,1684,1
|
|
20240618,105800,2426274341,1684,1683,1684,1683,489
|
|
20240618,105700,2425451086,1683,1683,1683,1683,111
|
|
20240618,105600,2425264273,1686,1683,1686,1683,2
|
|
20240618,105500,2425260904,1683,1684,1684,1683,3009
|
|
20240618,105400,2420195577,1684,1685,1685,1684,1944
|
|
20240618,105300,2416921879,1684,1686,1686,1684,1650
|
|
20240618,105200,2414141670,1687,1687,1687,1687,437
|
|
20240618,105100,2413404451,1687,1687,1687,1687,918
|
|
20240618,105000,2411855785,1687,1687,1687,1687,212
|
|
20240618,104900,2411498141,1687,1687,1687,1687,702
|
|
20240618,104800,2410313867,1687,1687,1687,1687,11
|
|
20240618,104700,2410295310,1686,1686,1686,1686,506
|
|
20240618,104600,2409442194,1686,1686,1686,1686,994
|
|
20240618,104500,2407766310,1686,1686,1686,1685,588
|
|
20240618,104400,2406774952,1686,1686,1686,1686,2939
|
|
20240618,104300,2401819798,1686,1686,1687,1686,17
|
|
20240618,104200,2401791135,1685,1686,1687,1685,210
|
|
20240618,104100,2401437282,1685,1684,1685,1683,893
|
|
20240618,104000,2399933470,1684,1683,1684,1683,1767
|
|
20240618,103900,2396958237,1683,1682,1683,1682,2
|
|
20240618,103800,2396954872,1682,1682,1682,1682,100
|
|
20240618,103700,2396786672,1683,1683,1683,1682,5309
|
|
20240618,103600,2387856825,1683,1683,1683,1683,1655
|
|
20240618,103500,2385071460,1682,1683,1683,1682,107
|
|
20240618,103400,2384891482,1683,1683,1683,1683,9
|
|
20240618,103300,2384876335,1683,1683,1683,1683,105
|
|
20240618,103200,2384699620,1683,1682,1683,1682,3253
|
|
20240618,103100,2379227263,1682,1683,1683,1682,804
|
|
20240618,103000,2377874931,1681,1681,1681,1681,0
|
|
20240618,102900,2377874931,1681,1684,1684,1681,7305
|
|
20240618,102800,2365586203,1684,1684,1684,1684,12
|
|
20240618,102700,2365565995,1683,1683,1683,1683,22
|
|
20240618,102600,2365528969,1682,1683,1684,1681,1093
|
|
20240618,102500,2363690920,1683,1681,1683,1681,236
|
|
20240618,102400,2363294177,1680,1680,1680,1680,1065
|
|
20240618,102300,2361504977,1680,1681,1681,1680,1038
|
|
20240618,102200,2359760487,1682,1681,1682,1680,739
|
|
20240618,102100,2358518440,1679,1680,1680,1679,1628
|
|
20240618,102000,2355785021,1679,1683,1683,1679,5645
|
|
20240618,101900,2346304023,1684,1681,1684,1681,70
|
|
20240618,101800,2346186344,1680,1679,1680,1679,780
|
|
20240618,101700,2344876145,1679,1680,1680,1679,2808
|
|
20240618,101600,2340161472,1680,1680,1681,1680,1401
|
|
20240618,101500,2337807691,1680,1680,1680,1679,9437
|
|
20240618,101400,2321958265,1680,1682,1682,1680,6104
|
|
20240618,101300,2311701123,1681,1681,1684,1679,4662
|
|
20240618,101200,2303853085,1680,1684,1684,1680,22554
|
|
20240618,101100,2265925700,1684,1683,1684,1683,1869
|
|
20240618,101000,2262778309,1685,1685,1685,1683,14942
|
|
20240618,100900,2237610557,1685,1684,1685,1684,834
|
|
20240618,100800,2236205408,1684,1684,1684,1684,441
|
|
20240618,100700,2235462764,1684,1685,1685,1684,5762
|
|
20240618,100600,2225759455,1685,1688,1688,1685,12370
|
|
20240618,100500,2204908126,1688,1688,1688,1687,2591
|
|
20240618,100400,2200534628,1688,1688,1688,1686,8797
|
|
20240618,100300,2185695370,1688,1688,1688,1687,185
|
|
20240618,100200,2185383127,1686,1688,1688,1686,6833
|
|
20240618,100100,2173855838,1688,1687,1688,1687,3655
|
|
20240618,100000,2167688719,1687,1688,1688,1687,6813
|
|
20240618,095900,2156191860,1688,1688,1688,1688,493
|
|
20240618,095800,2155359676,1688,1688,1688,1685,253
|
|
20240618,095700,2154933213,1688,1686,1688,1685,1813
|
|
20240618,095600,2151875252,1685,1688,1688,1685,7491
|
|
20240618,095500,2139239183,1688,1685,1689,1685,4461
|
|
20240618,095400,2131709017,1688,1688,1688,1685,5658
|
|
20240618,095300,2122170248,1687,1687,1688,1684,10320
|
|
20240618,095200,2104774649,1687,1691,1691,1687,17678
|
|
20240618,095100,2074921080,1690,1691,1693,1690,4284
|
|
20240618,095000,2067679176,1691,1692,1693,1691,13268
|
|
20240618,094900,2045237954,1692,1692,1693,1692,9886
|
|
20240618,094800,2028509816,1692,1693,1694,1692,17023
|
|
20240618,094700,1999703951,1693,1694,1694,1692,5754
|
|
20240618,094600,1989961291,1695,1694,1697,1694,6472
|
|
20240618,094500,1978986113,1694,1694,1694,1692,2232
|
|
20240618,094400,1975208969,1692,1694,1694,1692,1554
|
|
20240618,094300,1972577670,1693,1692,1693,1692,1890
|
|
20240618,094200,1969378948,1692,1692,1692,1691,11911
|
|
20240618,094100,1949236783,1692,1691,1693,1691,11747
|
|
20240618,094000,1929365071,1691,1698,1698,1690,43711
|
|
20240618,093900,1855357454,1698,1702,1702,1698,4378
|
|
20240618,093800,1847921056,1701,1703,1704,1699,1040
|
|
20240618,093700,1846150909,1703,1705,1707,1697,2964
|
|
20240618,093600,1841110282,1706,1696,1707,1693,16333
|
|
20240618,093500,1813419472,1696,1698,1698,1696,5316
|
|
20240618,093400,1804397334,1699,1697,1699,1696,1124
|
|
20240618,093300,1802489896,1696,1698,1698,1696,16735
|
|
20240618,093200,1774087742,1698,1698,1698,1697,5342
|
|
20240618,093100,1765017590,1698,1699,1699,1698,6310
|
|
20240618,093000,1754300431,1699,1700,1700,1699,1077
|
|
20240618,092900,1752469532,1700,1700,1700,1699,130
|
|
20240618,092800,1752248562,1699,1700,1700,1699,5855
|
|
20240618,092700,1742298067,1697,1699,1699,1696,15149
|
|
20240618,092600,1716583406,1699,1703,1703,1699,34896
|
|
20240618,092500,1657220177,1704,1705,1705,1703,15839
|
|
20240618,092400,1630231940,1705,1706,1706,1704,10765
|
|
20240618,092300,1611876173,1706,1706,1707,1706,13301
|
|
20240618,092200,1589179146,1707,1707,1707,1706,6361
|
|
20240618,092100,1578320967,1707,1712,1712,1707,15660
|
|
20240618,092000,1551560955,1712,1710,1713,1710,8282
|
|
20240618,091900,1537393456,1710,1713,1713,1709,7425
|
|
20240618,091800,1524695630,1713,1716,1718,1711,10647
|
|
20240618,091700,1506439743,1716,1707,1716,1707,15592
|
|
20240618,091600,1479734885,1706,1705,1707,1704,3675
|
|
20240618,091500,1473469758,1705,1704,1707,1703,8493
|
|
20240618,091400,1458999501,1704,1705,1711,1704,7353
|
|
20240618,091300,1446450069,1705,1708,1708,1703,31755
|
|
20240618,091200,1392268362,1708,1711,1711,1708,12429
|
|
20240618,091100,1371030870,1710,1716,1716,1710,8209
|
|
20240618,091000,1356989926,1712,1716,1719,1712,18621
|
|
20240618,090900,1325041614,1716,1714,1720,1713,16095
|
|
20240618,090800,1297394160,1713,1708,1713,1708,16457
|
|
20240618,090700,1269241074,1711,1716,1717,1706,94526
|
|
20240618,090600,1107307374,1717,1717,1720,1715,22219
|
|
20240618,090500,1069136290,1716,1721,1722,1714,31054
|
|
20240618,090400,1015816951,1721,1711,1721,1711,33203
|
|
20240618,090300,958831897,1711,1725,1725,1711,77475
|
|
20240618,090200,825757516,1722,1725,1728,1722,72376
|
|
20240618,090100,700860890,1727,1747,1747,1723,177892
|
|
20240618,090000,392216067,1747,1735,1750,1735,225567
|