613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,190900,1380669687,1647,1647,1647,1647,0
|
|
20240619,190800,1380669687,1647,1647,1647,1647,0
|
|
20240619,190700,1380669687,1647,1647,1647,1647,0
|
|
20240619,190600,1380669687,1647,1647,1647,1647,0
|
|
20240619,190500,1380669687,1647,1647,1647,1647,0
|
|
20240619,190400,1380669687,1647,1647,1647,1647,0
|
|
20240619,190300,1380669687,1647,1647,1647,1647,0
|
|
20240619,190200,1380669687,1647,1647,1647,1647,0
|
|
20240619,190100,1380669687,1647,1647,1647,1647,0
|
|
20240619,190000,1380669687,1647,1647,1647,1647,0
|
|
20240619,185900,1380669687,1647,1647,1647,1647,0
|
|
20240619,185800,1380669687,1647,1647,1647,1647,0
|
|
20240619,185700,1380669687,1647,1647,1647,1647,0
|
|
20240619,185600,1380669687,1647,1647,1647,1647,0
|
|
20240619,185500,1380669687,1647,1647,1647,1647,0
|
|
20240619,185400,1380669687,1647,1647,1647,1647,0
|
|
20240619,185300,1380669687,1647,1647,1647,1647,0
|
|
20240619,185200,1380669687,1647,1647,1647,1647,0
|
|
20240619,185100,1380669687,1647,1647,1647,1647,0
|
|
20240619,185000,1380669687,1647,1647,1647,1647,0
|
|
20240619,184900,1380669687,1647,1647,1647,1647,0
|
|
20240619,184800,1380669687,1647,1647,1647,1647,0
|
|
20240619,184700,1380669687,1647,1647,1647,1647,0
|
|
20240619,184600,1380669687,1647,1647,1647,1647,0
|
|
20240619,184500,1380669687,1647,1647,1647,1647,0
|
|
20240619,184400,1380669687,1647,1647,1647,1647,0
|
|
20240619,184300,1380669687,1647,1647,1647,1647,0
|
|
20240619,184200,1380669687,1647,1647,1647,1647,0
|
|
20240619,184100,1380669687,1647,1647,1647,1647,0
|
|
20240619,184000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,183900,1380669687,1647,1647,1647,1647,0
|
|
20240619,183800,1380669687,1647,1647,1647,1647,0
|
|
20240619,183700,1380669687,1647,1647,1647,1647,0
|
|
20240619,183600,1380669687,1647,1647,1647,1647,0
|
|
20240619,183500,1380669687,1647,1647,1647,1647,0
|
|
20240619,183400,1380669687,1647,1647,1647,1647,0
|
|
20240619,183300,1380669687,1647,1647,1647,1647,0
|
|
20240619,183200,1380669687,1647,1647,1647,1647,0
|
|
20240619,183100,1380669687,1647,1647,1647,1647,0
|
|
20240619,183000,1380669687,1647,1647,1647,1647,0
|
|
20240619,182900,1380669687,1647,1647,1647,1647,0
|
|
20240619,182800,1380669687,1647,1647,1647,1647,0
|
|
20240619,182700,1380669687,1647,1647,1647,1647,0
|
|
20240619,182600,1380669687,1647,1647,1647,1647,0
|
|
20240619,182500,1380669687,1647,1647,1647,1647,0
|
|
20240619,182400,1380669687,1647,1647,1647,1647,0
|
|
20240619,182300,1380669687,1647,1647,1647,1647,0
|
|
20240619,182200,1380669687,1647,1647,1647,1647,0
|
|
20240619,182100,1380669687,1647,1647,1647,1647,0
|
|
20240619,182000,1380669687,1647,1647,1647,1647,0
|
|
20240619,181900,1380669687,1647,1647,1647,1647,0
|
|
20240619,181800,1380669687,1647,1647,1647,1647,0
|
|
20240619,181700,1380669687,1647,1647,1647,1647,0
|
|
20240619,181600,1380669687,1647,1647,1647,1647,0
|
|
20240619,181500,1380669687,1647,1647,1647,1647,0
|
|
20240619,181400,1380669687,1647,1647,1647,1647,0
|
|
20240619,181300,1380669687,1647,1647,1647,1647,0
|
|
20240619,181200,1380669687,1647,1647,1647,1647,0
|
|
20240619,181100,1380669687,1647,1647,1647,1647,0
|
|
20240619,181000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,180900,1380669687,1647,1647,1647,1647,0
|
|
20240619,180800,1380669687,1647,1647,1647,1647,0
|
|
20240619,180700,1380669687,1647,1647,1647,1647,0
|
|
20240619,180600,1380669687,1647,1647,1647,1647,0
|
|
20240619,180500,1380669687,1647,1647,1647,1647,0
|
|
20240619,180400,1380669687,1647,1647,1647,1647,0
|
|
20240619,180300,1380669687,1647,1647,1647,1647,0
|
|
20240619,180200,1380669687,1647,1647,1647,1647,0
|
|
20240619,180100,1380669687,1647,1647,1647,1647,0
|
|
20240619,180000,1380669687,1647,1647,1647,1647,0
|
|
20240619,175900,1380669687,1647,1647,1647,1647,0
|
|
20240619,175800,1380669687,1647,1647,1647,1647,0
|
|
20240619,175700,1380669687,1647,1647,1647,1647,0
|
|
20240619,175600,1380669687,1647,1647,1647,1647,0
|
|
20240619,175500,1380669687,1647,1647,1647,1647,0
|
|
20240619,175400,1380669687,1647,1647,1647,1647,0
|
|
20240619,175300,1380669687,1647,1647,1647,1647,0
|
|
20240619,175200,1380669687,1647,1647,1647,1647,0
|
|
20240619,175100,1380669687,1647,1647,1647,1647,0
|
|
20240619,175000,1380669687,1647,1647,1647,1647,0
|
|
20240619,174900,1380669687,1647,1647,1647,1647,0
|
|
20240619,174800,1380669687,1647,1647,1647,1647,0
|
|
20240619,174700,1380669687,1647,1647,1647,1647,0
|
|
20240619,174600,1380669687,1647,1647,1647,1647,0
|
|
20240619,174500,1380669687,1647,1647,1647,1647,0
|
|
20240619,174400,1380669687,1647,1647,1647,1647,0
|
|
20240619,174300,1380669687,1647,1647,1647,1647,0
|
|
20240619,174200,1380669687,1647,1647,1647,1647,0
|
|
20240619,174100,1380669687,1647,1647,1647,1647,0
|
|
20240619,174000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,173900,1380669687,1647,1647,1647,1647,0
|
|
20240619,173800,1380669687,1647,1647,1647,1647,0
|
|
20240619,173700,1380669687,1647,1647,1647,1647,0
|
|
20240619,173600,1380669687,1647,1647,1647,1647,0
|
|
20240619,173500,1380669687,1647,1647,1647,1647,0
|
|
20240619,173400,1380669687,1647,1647,1647,1647,0
|
|
20240619,173300,1380669687,1647,1647,1647,1647,0
|
|
20240619,173200,1380669687,1647,1647,1647,1647,0
|
|
20240619,173100,1380669687,1647,1647,1647,1647,0
|
|
20240619,173000,1380669687,1647,1647,1647,1647,0
|
|
20240619,172900,1380669687,1647,1647,1647,1647,0
|
|
20240619,172800,1380669687,1647,1647,1647,1647,0
|
|
20240619,172700,1380669687,1647,1647,1647,1647,0
|
|
20240619,172600,1380669687,1647,1647,1647,1647,0
|
|
20240619,172500,1380669687,1647,1647,1647,1647,0
|
|
20240619,172400,1380669687,1647,1647,1647,1647,0
|
|
20240619,172300,1380669687,1647,1647,1647,1647,0
|
|
20240619,172200,1380669687,1647,1647,1647,1647,0
|
|
20240619,172100,1380669687,1647,1647,1647,1647,0
|
|
20240619,172000,1380669687,1647,1647,1647,1647,0
|
|
20240619,171900,1380669687,1647,1647,1647,1647,0
|
|
20240619,171800,1380669687,1647,1647,1647,1647,0
|
|
20240619,171700,1380669687,1647,1647,1647,1647,0
|
|
20240619,171600,1380669687,1647,1647,1647,1647,0
|
|
20240619,171500,1380669687,1647,1647,1647,1647,0
|
|
20240619,171400,1380669687,1647,1647,1647,1647,0
|
|
20240619,171300,1380669687,1647,1647,1647,1647,0
|
|
20240619,171200,1380669687,1647,1647,1647,1647,0
|
|
20240619,171100,1380669687,1647,1647,1647,1647,0
|
|
20240619,171000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,170900,1380669687,1647,1647,1647,1647,0
|
|
20240619,170800,1380669687,1647,1647,1647,1647,0
|
|
20240619,170700,1380669687,1647,1647,1647,1647,0
|
|
20240619,170600,1380669687,1647,1647,1647,1647,0
|
|
20240619,170500,1380669687,1647,1647,1647,1647,0
|
|
20240619,170400,1380669687,1647,1647,1647,1647,0
|
|
20240619,170300,1380669687,1647,1647,1647,1647,0
|
|
20240619,170200,1380669687,1647,1647,1647,1647,0
|
|
20240619,170100,1380669687,1647,1647,1647,1647,0
|
|
20240619,170000,1380669687,1647,1647,1647,1647,0
|
|
20240619,165900,1380669687,1647,1647,1647,1647,0
|
|
20240619,165800,1380669687,1647,1647,1647,1647,0
|
|
20240619,165700,1380669687,1647,1647,1647,1647,0
|
|
20240619,165600,1380669687,1647,1647,1647,1647,0
|
|
20240619,165500,1380669687,1647,1647,1647,1647,0
|
|
20240619,165400,1380669687,1647,1647,1647,1647,0
|
|
20240619,165300,1380669687,1647,1647,1647,1647,0
|
|
20240619,165200,1380669687,1647,1647,1647,1647,0
|
|
20240619,165100,1380669687,1647,1647,1647,1647,0
|
|
20240619,165000,1380669687,1647,1647,1647,1647,0
|
|
20240619,164900,1380669687,1647,1647,1647,1647,0
|
|
20240619,164800,1380669687,1647,1647,1647,1647,0
|
|
20240619,164700,1380669687,1647,1647,1647,1647,0
|
|
20240619,164600,1380669687,1647,1647,1647,1647,0
|
|
20240619,164500,1380669687,1647,1647,1647,1647,0
|
|
20240619,164400,1380669687,1647,1647,1647,1647,0
|
|
20240619,164300,1380669687,1647,1647,1647,1647,0
|
|
20240619,164200,1380669687,1647,1647,1647,1647,0
|
|
20240619,164100,1380669687,1647,1647,1647,1647,0
|
|
20240619,164000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,163900,1380669687,1647,1647,1647,1647,0
|
|
20240619,163800,1380669687,1647,1647,1647,1647,0
|
|
20240619,163700,1380669687,1647,1647,1647,1647,0
|
|
20240619,163600,1380669687,1647,1647,1647,1647,0
|
|
20240619,163500,1380669687,1647,1647,1647,1647,0
|
|
20240619,163400,1380669687,1647,1647,1647,1647,0
|
|
20240619,163300,1380669687,1647,1647,1647,1647,0
|
|
20240619,163200,1380669687,1647,1647,1647,1647,0
|
|
20240619,163100,1380669687,1647,1647,1647,1647,0
|
|
20240619,163000,1380669687,1647,1647,1647,1647,0
|
|
20240619,162900,1380669687,1647,1647,1647,1647,0
|
|
20240619,162800,1380669687,1647,1647,1647,1647,0
|
|
20240619,162700,1380669687,1647,1647,1647,1647,0
|
|
20240619,162600,1380669687,1647,1647,1647,1647,0
|
|
20240619,162500,1380669687,1647,1647,1647,1647,0
|
|
20240619,162400,1380669687,1647,1647,1647,1647,0
|
|
20240619,162300,1380669687,1647,1647,1647,1647,0
|
|
20240619,162200,1380669687,1647,1647,1647,1647,0
|
|
20240619,162100,1380669687,1647,1647,1647,1647,0
|
|
20240619,162000,1380669687,1647,1647,1647,1647,0
|
|
20240619,161900,1380669687,1647,1647,1647,1647,0
|
|
20240619,161800,1380669687,1647,1647,1647,1647,0
|
|
20240619,161700,1380669687,1647,1647,1647,1647,0
|
|
20240619,161600,1380669687,1647,1647,1647,1647,0
|
|
20240619,161500,1380669687,1647,1647,1647,1647,0
|
|
20240619,161400,1380669687,1647,1647,1647,1647,0
|
|
20240619,161300,1380669687,1647,1647,1647,1647,0
|
|
20240619,161200,1380669687,1647,1647,1647,1647,0
|
|
20240619,161100,1380669687,1647,1647,1647,1647,0
|
|
20240619,161000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,160900,1380669687,1647,1647,1647,1647,0
|
|
20240619,160800,1380669687,1647,1647,1647,1647,0
|
|
20240619,160700,1380669687,1647,1647,1647,1647,0
|
|
20240619,160600,1380669687,1647,1647,1647,1647,0
|
|
20240619,160500,1380669687,1647,1647,1647,1647,0
|
|
20240619,160400,1380669687,1647,1647,1647,1647,0
|
|
20240619,160300,1380669687,1647,1647,1647,1647,0
|
|
20240619,160200,1380669687,1647,1647,1647,1647,0
|
|
20240619,160100,1380669687,1647,1647,1647,1647,0
|
|
20240619,160000,1380669687,1647,1647,1647,1647,0
|
|
20240619,155900,1380669687,1647,1647,1647,1647,0
|
|
20240619,155800,1380669687,1647,1647,1647,1647,0
|
|
20240619,155700,1380669687,1647,1647,1647,1647,0
|
|
20240619,155600,1380669687,1647,1647,1647,1647,0
|
|
20240619,155500,1380669687,1647,1647,1647,1647,0
|
|
20240619,155400,1380669687,1647,1647,1647,1647,0
|
|
20240619,155300,1380669687,1647,1647,1647,1647,0
|
|
20240619,155200,1380669687,1647,1647,1647,1647,0
|
|
20240619,155100,1380669687,1647,1647,1647,1647,0
|
|
20240619,155000,1380669687,1647,1647,1647,1647,0
|
|
20240619,154900,1380669687,1647,1647,1647,1647,0
|
|
20240619,154800,1380669687,1647,1647,1647,1647,0
|
|
20240619,154700,1380669687,1647,1647,1647,1647,0
|
|
20240619,154600,1380669687,1647,1647,1647,1647,0
|
|
20240619,154500,1380669687,1647,1647,1647,1647,0
|
|
20240619,154400,1380669687,1647,1647,1647,1647,0
|
|
20240619,154300,1380669687,1647,1647,1647,1647,0
|
|
20240619,154200,1380669687,1647,1647,1647,1647,0
|
|
20240619,154100,1380669687,1647,1647,1647,1647,0
|
|
20240619,154000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,153900,1380669687,1647,1647,1647,1647,0
|
|
20240619,153800,1380669687,1647,1647,1647,1647,0
|
|
20240619,153700,1380669687,1647,1647,1647,1647,0
|
|
20240619,153600,1380669687,1647,1647,1647,1647,0
|
|
20240619,153500,1380669687,1647,1647,1647,1647,0
|
|
20240619,153400,1380669687,1647,1647,1647,1647,0
|
|
20240619,153300,1380669687,1647,1647,1647,1647,0
|
|
20240619,153200,1380669687,1647,1647,1647,1647,0
|
|
20240619,153100,1380669687,1647,1647,1647,1647,0
|
|
20240619,153000,1380669687,1647,1647,1647,1647,10060
|
|
20240619,152900,1364100867,1644,1644,1644,1644,0
|
|
20240619,152800,1364100867,1644,1644,1644,1644,0
|
|
20240619,152700,1364100867,1644,1644,1644,1644,0
|
|
20240619,152600,1364100867,1644,1644,1644,1644,0
|
|
20240619,152500,1364100867,1644,1644,1644,1644,0
|
|
20240619,152400,1364100867,1644,1644,1644,1644,0
|
|
20240619,152300,1364100867,1644,1644,1644,1644,0
|
|
20240619,152200,1364100867,1644,1644,1644,1644,0
|
|
20240619,152100,1364100867,1644,1644,1644,1644,0
|
|
20240619,152000,1364100867,1644,1644,1644,1644,0
|
|
20240619,151900,1364100867,1644,1641,1644,1641,1575
|
|
20240619,151800,1361515158,1641,1639,1641,1638,2251
|
|
20240619,151700,1357826536,1639,1638,1639,1638,1477
|
|
20240619,151600,1355407092,1639,1638,1639,1638,475
|
|
20240619,151500,1354629041,1638,1638,1638,1638,20
|
|
20240619,151400,1354596281,1638,1638,1638,1638,466
|
|
20240619,151300,1353832973,1638,1639,1639,1638,3526
|
|
20240619,151200,1348057380,1639,1639,1639,1639,171
|
|
20240619,151100,1347777111,1639,1639,1639,1639,293
|
|
20240619,151000,1347296884,1639,1638,1639,1638,1754
|
|
20240619,150900,1344423128,1639,1639,1639,1638,1253
|
|
20240619,150800,1342370661,1639,1638,1639,1638,47
|
|
20240619,150700,1342293674,1638,1639,1639,1637,5604
|
|
20240619,150600,1333117321,1638,1640,1640,1638,938
|
|
20240619,150500,1331580757,1639,1639,1639,1639,92
|
|
20240619,150400,1331429969,1640,1638,1640,1638,2
|
|
20240619,150300,1331426691,1638,1640,1640,1638,1398
|
|
20240619,150200,1329135995,1640,1640,1640,1640,66
|
|
20240619,150100,1329027755,1640,1640,1640,1639,1206
|
|
20240619,150000,1327051117,1640,1640,1640,1640,8
|
|
20240619,145900,1327037997,1639,1640,1640,1639,399
|
|
20240619,145800,1326383717,1639,1639,1639,1639,1264
|
|
20240619,145700,1324312021,1639,1639,1639,1639,0
|
|
20240619,145600,1324312021,1639,1638,1639,1638,1248
|
|
20240619,145500,1322267794,1638,1637,1638,1637,2248
|
|
20240619,145400,1318585620,1638,1638,1638,1637,1254
|
|
20240619,145300,1316532358,1637,1638,1638,1637,2709
|
|
20240619,145200,1312097714,1638,1638,1638,1637,1111
|
|
20240619,145100,1310278666,1638,1638,1638,1638,92
|
|
20240619,145000,1310127970,1638,1638,1638,1638,162
|
|
20240619,144900,1309862614,1638,1638,1638,1636,16155
|
|
20240619,144800,1283418642,1638,1638,1638,1638,9
|
|
20240619,144700,1283403900,1638,1638,1638,1638,1211
|
|
20240619,144600,1281420282,1638,1638,1638,1637,2962
|
|
20240619,144500,1276568626,1638,1638,1640,1637,4953
|
|
20240619,144400,1268456400,1638,1638,1638,1637,338
|
|
20240619,144300,1267902867,1638,1640,1640,1637,14422
|
|
20240619,144200,1244273069,1641,1640,1641,1639,755
|
|
20240619,144100,1243034799,1639,1640,1640,1639,696
|
|
20240619,144000,1241894036,1640,1640,1640,1639,4863
|
|
20240619,143900,1233920605,1639,1640,1641,1639,4748
|
|
20240619,143800,1226135630,1641,1641,1641,1640,225
|
|
20240619,143700,1225766428,1641,1642,1642,1641,35
|
|
20240619,143600,1225708992,1640,1640,1640,1640,6533
|
|
20240619,143500,1214994872,1641,1641,1641,1641,0
|
|
20240619,143400,1214994872,1641,1641,1641,1640,669
|
|
20240619,143300,1213897440,1641,1640,1641,1640,328
|
|
20240619,143200,1213359220,1640,1640,1640,1640,569
|
|
20240619,143100,1212426060,1640,1641,1641,1640,1153
|
|
20240619,143000,1210535117,1641,1641,1641,1641,261
|
|
20240619,142900,1210106816,1641,1641,1641,1641,6
|
|
20240619,142800,1210096970,1641,1641,1641,1640,542
|
|
20240619,142700,1209208016,1640,1640,1640,1640,1378
|
|
20240619,142600,1206948096,1639,1640,1640,1639,1401
|
|
20240619,142500,1204651847,1640,1639,1640,1639,82
|
|
20240619,142400,1204517389,1639,1640,1640,1639,10059
|
|
20240619,142300,1188022036,1640,1641,1641,1640,3134
|
|
20240619,142200,1182881637,1641,1641,1641,1640,5039
|
|
20240619,142100,1174613537,1642,1641,1642,1640,2697
|
|
20240619,142000,1170188815,1640,1641,1641,1640,90
|
|
20240619,141900,1170041185,1640,1640,1641,1640,1244
|
|
20240619,141800,1168001024,1640,1642,1642,1640,13520
|
|
20240619,141700,1145820875,1642,1642,1642,1641,47
|
|
20240619,141600,1145743715,1642,1641,1642,1641,2941
|
|
20240619,141500,1140916934,1642,1642,1642,1642,1097
|
|
20240619,141400,1139115660,1643,1642,1643,1642,1507
|
|
20240619,141300,1136641159,1642,1642,1642,1642,22
|
|
20240619,141200,1136605035,1641,1642,1642,1641,520
|
|
20240619,141100,1135751711,1642,1643,1643,1642,1849
|
|
20240619,141000,1132715644,1643,1643,1643,1643,1
|
|
20240619,140900,1132714001,1642,1643,1643,1642,315
|
|
20240619,140800,1132196556,1643,1643,1643,1642,462
|
|
20240619,140700,1131437885,1642,1642,1643,1642,146
|
|
20240619,140600,1131198152,1642,1642,1642,1642,101
|
|
20240619,140500,1131032310,1642,1642,1642,1642,0
|
|
20240619,140400,1131032310,1642,1643,1643,1642,1483
|
|
20240619,140300,1128597016,1643,1643,1643,1643,5
|
|
20240619,140200,1128588801,1642,1642,1644,1642,291
|
|
20240619,140100,1128110958,1643,1643,1643,1641,1644
|
|
20240619,140000,1125411807,1643,1643,1643,1643,863
|
|
20240619,135900,1123993898,1642,1643,1643,1641,1246
|
|
20240619,135800,1121948554,1643,1642,1643,1642,712
|
|
20240619,135700,1120779237,1642,1642,1642,1642,756
|
|
20240619,135600,1119537885,1641,1642,1642,1641,293
|
|
20240619,135500,1119056780,1642,1642,1642,1642,482
|
|
20240619,135400,1118265336,1642,1642,1642,1642,1037
|
|
20240619,135300,1116562582,1643,1643,1644,1642,609
|
|
20240619,135200,1115562426,1643,1645,1646,1643,319
|
|
20240619,135100,1115037706,1644,1644,1646,1644,1154
|
|
20240619,135000,1113139377,1645,1643,1645,1643,251
|
|
20240619,134900,1112726982,1642,1643,1643,1642,1229
|
|
20240619,134800,1110707790,1645,1645,1645,1643,349
|
|
20240619,134700,1110134379,1643,1645,1645,1643,207
|
|
20240619,134600,1109794272,1645,1645,1645,1645,250
|
|
20240619,134500,1109383022,1645,1642,1645,1642,304
|
|
20240619,134400,1108883842,1642,1641,1645,1641,736
|
|
20240619,134300,1107675589,1642,1642,1642,1641,1792
|
|
20240619,134200,1104733553,1642,1642,1643,1642,2238
|
|
20240619,134100,1101058735,1643,1645,1646,1643,202
|
|
20240619,134000,1100726844,1642,1646,1646,1642,15436
|
|
20240619,133900,1075363420,1646,1645,1647,1645,2169
|
|
20240619,133800,1071793734,1645,1645,1645,1645,339
|
|
20240619,133700,1071236079,1646,1645,1646,1645,2127
|
|
20240619,133600,1067736990,1645,1646,1646,1645,5479
|
|
20240619,133500,1058723888,1646,1646,1646,1646,123
|
|
20240619,133400,1058521430,1647,1647,1647,1647,0
|
|
20240619,133300,1058521430,1647,1647,1647,1647,500
|
|
20240619,133200,1057697930,1647,1647,1647,1647,0
|
|
20240619,133100,1057697930,1647,1647,1647,1645,1393
|
|
20240619,133000,1055405908,1646,1647,1647,1646,12631
|
|
20240619,132900,1034611984,1649,1649,1649,1647,374
|
|
20240619,132800,1033996002,1647,1649,1649,1647,80
|
|
20240619,132700,1033864182,1647,1648,1648,1647,3090
|
|
20240619,132600,1028774452,1648,1648,1648,1648,230
|
|
20240619,132500,1028395412,1648,1648,1649,1648,2252
|
|
20240619,132400,1024684015,1649,1650,1650,1648,270
|
|
20240619,132300,1024238884,1648,1650,1650,1648,1651
|
|
20240619,132200,1021516836,1650,1648,1650,1648,308
|
|
20240619,132100,1021009250,1650,1650,1650,1648,349
|
|
20240619,132000,1020433810,1650,1650,1650,1650,2
|
|
20240619,131900,1020430510,1648,1648,1648,1648,3
|
|
20240619,131800,1020425566,1648,1648,1648,1648,0
|
|
20240619,131700,1020425566,1648,1648,1648,1648,340
|
|
20240619,131600,1019865246,1650,1650,1650,1650,14
|
|
20240619,131500,1019842146,1648,1649,1650,1648,466
|
|
20240619,131400,1019074164,1650,1650,1650,1650,56
|
|
20240619,131300,1018981764,1650,1650,1650,1650,203
|
|
20240619,131200,1018646814,1647,1650,1650,1647,2020
|
|
20240619,131100,1015318859,1650,1650,1650,1650,1259
|
|
20240619,131000,1013241509,1650,1650,1650,1649,231
|
|
20240619,130900,1012860459,1648,1649,1649,1648,548
|
|
20240619,130800,1011957259,1650,1650,1650,1650,166
|
|
20240619,130700,1011683359,1650,1650,1650,1650,33
|
|
20240619,130600,1011628909,1650,1648,1650,1648,569
|
|
20240619,130500,1010690219,1650,1650,1650,1650,0
|
|
20240619,130400,1010690219,1650,1650,1650,1650,1
|
|
20240619,130300,1010688569,1647,1647,1647,1647,0
|
|
20240619,130200,1010688569,1647,1651,1651,1647,288
|
|
20240619,130100,1010214041,1651,1647,1651,1647,1004
|
|
20240619,130000,1008560440,1651,1651,1651,1647,1830
|
|
20240619,125900,1005545110,1651,1649,1651,1647,4164
|
|
20240619,125800,998683808,1650,1651,1651,1650,943
|
|
20240619,125700,997127653,1651,1650,1651,1650,1222
|
|
20240619,125600,995110350,1651,1650,1651,1650,66
|
|
20240619,125500,995001385,1651,1651,1651,1651,3
|
|
20240619,125400,994996432,1649,1651,1651,1649,2209
|
|
20240619,125300,991350842,1651,1651,1651,1651,101
|
|
20240619,125200,991184091,1651,1651,1651,1651,12
|
|
20240619,125100,991164279,1649,1649,1649,1649,0
|
|
20240619,125000,991164279,1649,1650,1650,1649,11
|
|
20240619,124900,991146139,1649,1649,1649,1649,2945
|
|
20240619,124800,986289834,1649,1648,1649,1648,77
|
|
20240619,124700,986162917,1649,1649,1649,1649,1000
|
|
20240619,124600,984513917,1648,1649,1649,1648,2540
|
|
20240619,124500,980327932,1649,1649,1649,1648,2757
|
|
20240619,124400,975784235,1649,1649,1649,1649,0
|
|
20240619,124300,975784235,1649,1649,1649,1649,226
|
|
20240619,124200,975411561,1649,1650,1650,1649,1670
|
|
20240619,124100,972657091,1651,1651,1651,1651,55
|
|
20240619,124000,972566286,1651,1651,1651,1651,17
|
|
20240619,123900,972538219,1651,1651,1651,1651,300
|
|
20240619,123800,972042919,1651,1650,1651,1650,517
|
|
20240619,123700,971189354,1650,1649,1650,1649,847
|
|
20240619,123600,969792547,1649,1649,1649,1649,112
|
|
20240619,123500,969607859,1649,1649,1649,1649,45
|
|
20240619,123400,969533654,1649,1649,1649,1649,1500
|
|
20240619,123300,967060154,1649,1650,1650,1649,1700
|
|
20240619,123200,964255854,1651,1651,1651,1651,4
|
|
20240619,123100,964249250,1651,1651,1651,1651,180
|
|
20240619,123000,963952070,1651,1648,1651,1648,258
|
|
20240619,122900,963526865,1648,1648,1648,1648,26
|
|
20240619,122800,963484017,1648,1649,1649,1648,362
|
|
20240619,122700,962887084,1649,1649,1649,1649,644
|
|
20240619,122600,961825128,1649,1649,1649,1649,0
|
|
20240619,122500,961825128,1649,1649,1649,1649,11
|
|
20240619,122400,961806989,1648,1650,1650,1648,300
|
|
20240619,122300,961312189,1650,1650,1650,1650,1101
|
|
20240619,122200,959495539,1650,1650,1650,1650,2
|
|
20240619,122100,959492239,1648,1648,1648,1648,69
|
|
20240619,122000,959378527,1648,1650,1650,1648,546
|
|
20240619,121900,958478419,1648,1648,1648,1648,12
|
|
20240619,121800,958458643,1648,1648,1648,1648,30
|
|
20240619,121700,958409203,1647,1647,1647,1647,0
|
|
20240619,121600,958409203,1647,1647,1647,1647,3702
|
|
20240619,121500,952312009,1647,1647,1647,1647,290
|
|
20240619,121400,951834379,1647,1647,1647,1647,1000
|
|
20240619,121300,950187379,1647,1647,1647,1647,0
|
|
20240619,121200,950187379,1647,1648,1648,1647,3780
|
|
20240619,121100,943960609,1650,1650,1650,1648,29
|
|
20240619,121000,943912779,1648,1648,1648,1648,2205
|
|
20240619,120900,940278939,1648,1648,1648,1648,15
|
|
20240619,120800,940254219,1648,1648,1650,1647,3802
|
|
20240619,120700,933990733,1650,1649,1650,1649,306
|
|
20240619,120600,933486123,1649,1649,1649,1649,150
|
|
20240619,120500,933238773,1650,1651,1651,1649,346
|
|
20240619,120400,932668215,1651,1651,1652,1647,6564
|
|
20240619,120300,921851748,1652,1654,1654,1649,30416
|
|
20240619,120200,871658956,1653,1654,1654,1653,157
|
|
20240619,120100,871399309,1653,1653,1653,1653,434
|
|
20240619,120000,870681907,1653,1651,1653,1651,584
|
|
20240619,115900,869717719,1653,1653,1653,1651,602
|
|
20240619,115800,868723470,1653,1652,1653,1652,3209
|
|
20240619,115700,863422101,1652,1653,1653,1652,11
|
|
20240619,115600,863403919,1652,1653,1653,1651,3253
|
|
20240619,115500,858030327,1653,1654,1655,1653,466
|
|
20240619,115400,857259987,1655,1655,1655,1655,0
|
|
20240619,115300,857259987,1655,1654,1655,1654,605
|
|
20240619,115200,856259316,1655,1655,1655,1655,0
|
|
20240619,115100,856259316,1655,1652,1655,1652,477
|
|
20240619,115000,855471300,1655,1655,1655,1655,0
|
|
20240619,114900,855471300,1655,1655,1655,1655,2
|
|
20240619,114800,855467990,1652,1655,1655,1652,2122
|
|
20240619,114700,851962079,1655,1655,1655,1652,1083
|
|
20240619,114600,850171665,1654,1655,1655,1654,777
|
|
20240619,114500,848885814,1655,1655,1655,1655,202
|
|
20240619,114400,848551504,1655,1653,1655,1653,265
|
|
20240619,114300,848113455,1652,1653,1653,1652,548
|
|
20240619,114200,847207612,1653,1651,1653,1650,6966
|
|
20240619,114100,835709497,1651,1653,1653,1650,26720
|
|
20240619,114000,791589867,1653,1653,1653,1653,2914
|
|
20240619,113900,786773025,1654,1655,1655,1654,9063
|
|
20240619,113800,771777886,1655,1656,1660,1655,37282
|
|
20240619,113700,710050480,1660,1658,1660,1656,4231
|
|
20240619,113600,703040863,1658,1659,1659,1658,2973
|
|
20240619,113500,698111626,1660,1659,1660,1659,10
|
|
20240619,113400,698095035,1659,1659,1659,1659,1
|
|
20240619,113300,698093376,1660,1660,1660,1660,205
|
|
20240619,113200,697753076,1660,1660,1660,1657,2553
|
|
20240619,113100,693522744,1657,1658,1658,1657,3126
|
|
20240619,113000,688342960,1658,1657,1658,1657,2536
|
|
20240619,112900,684140596,1657,1658,1658,1657,2175
|
|
20240619,112800,680536604,1658,1659,1660,1657,13593
|
|
20240619,112700,658008013,1660,1660,1660,1658,2478
|
|
20240619,112600,653898949,1659,1660,1660,1659,3374
|
|
20240619,112500,648301445,1660,1660,1660,1660,213
|
|
20240619,112400,647947865,1660,1660,1660,1659,4886
|
|
20240619,112300,639841544,1660,1661,1661,1660,2926
|
|
20240619,112200,634984352,1663,1663,1663,1661,2710
|
|
20240619,112100,630483004,1661,1661,1661,1661,302
|
|
20240619,112000,629981382,1663,1663,1663,1663,0
|
|
20240619,111900,629981382,1663,1662,1663,1662,1171
|
|
20240619,111800,628035179,1663,1662,1663,1662,4616
|
|
20240619,111700,620361771,1662,1662,1662,1662,25
|
|
20240619,111600,620320221,1663,1662,1663,1662,1168
|
|
20240619,111500,618378336,1662,1663,1663,1662,469
|
|
20240619,111400,617598450,1662,1661,1663,1661,4694
|
|
20240619,111300,609795702,1663,1663,1663,1663,3
|
|
20240619,111200,609790713,1663,1663,1663,1663,1
|
|
20240619,111100,609789050,1661,1661,1661,1661,2112
|
|
20240619,111000,606281018,1661,1660,1661,1660,16081
|
|
20240619,110900,579576556,1660,1661,1661,1660,8659
|
|
20240619,110800,565199296,1661,1661,1661,1660,7651
|
|
20240619,110700,552491887,1661,1661,1661,1660,5965
|
|
20240619,110600,542584522,1661,1662,1662,1661,8278
|
|
20240619,110500,528829944,1662,1662,1662,1662,5
|
|
20240619,110400,528821634,1663,1662,1663,1662,62
|
|
20240619,110300,528718530,1662,1664,1664,1662,2926
|
|
20240619,110200,523854068,1663,1663,1663,1663,51
|
|
20240619,110100,523769255,1663,1663,1663,1663,1022
|
|
20240619,110000,522069669,1663,1663,1663,1663,10
|
|
20240619,105900,522053039,1664,1664,1664,1664,103
|
|
20240619,105800,521881647,1664,1663,1664,1663,1961
|
|
20240619,105700,518620494,1663,1663,1663,1663,9720
|
|
20240619,105600,502456134,1663,1665,1665,1663,10694
|
|
20240619,105500,484660289,1665,1666,1666,1665,3022
|
|
20240619,105400,479627973,1667,1667,1667,1665,1343
|
|
20240619,105300,477391792,1665,1668,1668,1665,50
|
|
20240619,105200,477308512,1668,1668,1668,1668,400
|
|
20240619,105100,476641312,1668,1668,1668,1668,245
|
|
20240619,105000,476232652,1668,1668,1668,1668,851
|
|
20240619,104900,474813184,1665,1665,1666,1665,2355
|
|
20240619,104800,470891886,1665,1665,1665,1665,403
|
|
20240619,104700,470220891,1665,1666,1666,1665,719
|
|
20240619,104600,469023457,1665,1665,1666,1665,770
|
|
20240619,104500,467741108,1665,1666,1668,1665,18843
|
|
20240619,104400,436354416,1667,1668,1668,1667,3128
|
|
20240619,104300,431139914,1669,1669,1669,1669,201
|
|
20240619,104200,430804445,1669,1667,1669,1667,110
|
|
20240619,104100,430621055,1668,1668,1668,1668,72
|
|
20240619,104000,430500959,1667,1667,1668,1667,1462
|
|
20240619,103900,428063506,1668,1668,1668,1668,355
|
|
20240619,103800,427471366,1668,1668,1668,1668,357
|
|
20240619,103700,426875890,1669,1669,1669,1669,50
|
|
20240619,103600,426792440,1669,1669,1669,1669,1
|
|
20240619,103500,426790771,1669,1668,1669,1668,110
|
|
20240619,103400,426607231,1668,1668,1668,1667,35
|
|
20240619,103300,426548852,1666,1667,1667,1666,2733
|
|
20240619,103200,421993324,1667,1668,1668,1667,1883
|
|
20240619,103100,418854071,1668,1668,1668,1668,6
|
|
20240619,103000,418844063,1667,1667,1667,1667,0
|
|
20240619,102900,418844063,1667,1667,1667,1667,0
|
|
20240619,102800,418844063,1667,1668,1668,1667,1052
|
|
20240619,102700,417090266,1668,1668,1668,1668,958
|
|
20240619,102600,415492322,1667,1667,1667,1667,0
|
|
20240619,102500,415492322,1667,1668,1668,1667,1777
|
|
20240619,102400,412528881,1667,1667,1667,1667,0
|
|
20240619,102300,412528881,1667,1669,1669,1667,1286
|
|
20240619,102200,410385099,1667,1667,1667,1667,182
|
|
20240619,102100,410081705,1668,1668,1668,1668,5521
|
|
20240619,102000,400872677,1668,1670,1670,1668,6210
|
|
20240619,101900,390511881,1670,1669,1670,1669,183
|
|
20240619,101800,390206453,1670,1670,1670,1670,0
|
|
20240619,101700,390206453,1670,1668,1670,1668,173
|
|
20240619,101600,389917837,1668,1668,1668,1668,2131
|
|
20240619,101500,386363329,1669,1670,1670,1669,4449
|
|
20240619,101400,378937837,1670,1670,1670,1670,238
|
|
20240619,101300,378540377,1670,1670,1670,1670,19220
|
|
20240619,101200,346442977,1671,1670,1671,1670,1410
|
|
20240619,101100,344088264,1671,1671,1671,1671,7
|
|
20240619,101000,344076567,1670,1670,1670,1670,33
|
|
20240619,100900,344021457,1669,1669,1669,1669,0
|
|
20240619,100800,344021457,1669,1670,1670,1669,2843
|
|
20240619,100700,339275937,1671,1670,1671,1670,334
|
|
20240619,100600,338718153,1670,1670,1670,1670,1000
|
|
20240619,100500,337048153,1671,1671,1671,1671,102
|
|
20240619,100400,336877711,1671,1671,1671,1671,100
|
|
20240619,100300,336710611,1671,1672,1672,1671,293
|
|
20240619,100200,336220834,1672,1672,1672,1672,0
|
|
20240619,100100,336220834,1672,1672,1672,1672,1
|
|
20240619,100000,336219162,1668,1672,1672,1668,649
|
|
20240619,095900,335135479,1670,1672,1672,1670,984
|
|
20240619,095800,333492085,1672,1672,1672,1672,123
|
|
20240619,095700,333286429,1672,1671,1672,1671,814
|
|
20240619,095600,331926234,1671,1671,1671,1671,33
|
|
20240619,095500,331871091,1671,1671,1671,1671,22
|
|
20240619,095400,331834329,1671,1671,1671,1667,1187
|
|
20240619,095300,329852543,1670,1669,1670,1668,2829
|
|
20240619,095200,325128955,1666,1666,1666,1666,0
|
|
20240619,095100,325128955,1666,1667,1667,1666,3656
|
|
20240619,095000,319034705,1667,1668,1668,1667,13611
|
|
20240619,094900,296343864,1667,1668,1668,1667,966
|
|
20240619,094800,294733193,1668,1668,1668,1668,769
|
|
20240619,094700,293450501,1668,1667,1668,1667,1501
|
|
20240619,094600,290948274,1667,1668,1668,1667,288
|
|
20240619,094500,290468090,1668,1670,1670,1668,3670
|
|
20240619,094400,284344608,1670,1670,1670,1669,149
|
|
20240619,094300,284095904,1669,1669,1669,1669,1595
|
|
20240619,094200,281433849,1669,1669,1669,1669,1930
|
|
20240619,094100,278212679,1670,1670,1670,1670,56
|
|
20240619,094000,278119159,1670,1669,1670,1669,670
|
|
20240619,093900,277000919,1669,1670,1670,1669,330
|
|
20240619,093800,276449869,1669,1670,1670,1669,3651
|
|
20240619,093700,270355151,1670,1670,1670,1670,700
|
|
20240619,093600,269186151,1670,1675,1675,1670,1548
|
|
20240619,093500,266599600,1671,1671,1676,1671,7827
|
|
20240619,093400,253518183,1672,1673,1676,1672,901
|
|
20240619,093300,252011551,1673,1673,1673,1673,204
|
|
20240619,093200,251670259,1676,1676,1676,1676,300
|
|
20240619,093100,251167459,1671,1676,1676,1671,510
|
|
20240619,093000,250315199,1676,1671,1676,1671,1206
|
|
20240619,092900,248298943,1676,1669,1676,1669,9406
|
|
20240619,092800,232594503,1668,1668,1668,1667,1939
|
|
20240619,092700,229361252,1668,1668,1668,1667,1918
|
|
20240619,092600,226162303,1667,1669,1669,1667,1697
|
|
20240619,092500,223331915,1669,1669,1669,1669,1808
|
|
20240619,092400,220314363,1669,1670,1670,1669,47
|
|
20240619,092300,220235916,1666,1667,1670,1666,2432
|
|
20240619,092200,216181228,1665,1670,1670,1665,214
|
|
20240619,092100,215824571,1670,1664,1670,1664,11724
|
|
20240619,092000,196289669,1663,1667,1667,1663,19304
|
|
20240619,091900,164157735,1666,1668,1668,1666,11500
|
|
20240619,091800,144989581,1668,1668,1668,1667,3673
|
|
20240619,091700,138865817,1668,1669,1669,1668,4499
|
|
20240619,091600,131360981,1669,1669,1669,1669,2127
|
|
20240619,091500,127811018,1669,1670,1670,1669,2880
|
|
20240619,091400,123003649,1670,1669,1670,1669,6619
|
|
20240619,091300,111955423,1669,1671,1671,1669,3673
|
|
20240619,091200,105822862,1671,1672,1672,1670,6768
|
|
20240619,091100,94514341,1672,1676,1677,1672,7809
|
|
20240619,091000,81434460,1677,1678,1678,1676,2980
|
|
20240619,090900,76436521,1678,1679,1679,1677,3418
|
|
20240619,090800,70702739,1680,1675,1680,1672,1620
|
|
20240619,090700,67992514,1680,1677,1680,1677,3731
|
|
20240619,090600,61726202,1675,1671,1675,1671,1916
|
|
20240619,090500,58517358,1671,1673,1675,1671,7937
|
|
20240619,090400,45250118,1672,1672,1673,1671,4575
|
|
20240619,090300,37601545,1671,1676,1680,1671,8332
|
|
20240619,090200,23651396,1675,1689,1689,1675,6482
|
|
20240619,090100,12770608,1692,1691,1692,1689,469
|
|
20240619,090000,11977340,1690,1692,1692,1690,7059
|