586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184300,267317304,1725,1725,1725,1725,4287
|
|
20240621,184200,267317304,1725,1725,1725,1725,0
|
|
20240621,184100,267317304,1725,1725,1725,1725,0
|
|
20240621,184000,267317304,1725,1725,1725,1725,0
|
|
20240621,183900,267317304,1725,1725,1725,1725,0
|
|
20240621,183800,267317304,1725,1725,1725,1725,0
|
|
20240621,183700,267317304,1725,1725,1725,1725,0
|
|
20240621,183600,267317304,1725,1725,1725,1725,0
|
|
20240621,183500,267317304,1725,1725,1725,1725,0
|
|
20240621,183400,267317304,1725,1725,1725,1725,0
|
|
20240621,183300,267317304,1725,1725,1725,1725,0
|
|
20240621,183200,267317304,1725,1725,1725,1725,0
|
|
20240621,183100,267317304,1725,1725,1725,1725,0
|
|
20240621,183000,267317304,1725,1725,1725,1725,0
|
|
20240621,182900,267317304,1725,1725,1725,1725,0
|
|
20240621,182800,267317304,1725,1725,1725,1725,0
|
|
20240621,182700,267317304,1725,1725,1725,1725,0
|
|
20240621,182600,267317304,1725,1725,1725,1725,0
|
|
20240621,182500,267317304,1725,1725,1725,1725,0
|
|
20240621,182400,267317304,1725,1725,1725,1725,0
|
|
20240621,182300,267317304,1725,1725,1725,1725,0
|
|
20240621,182200,267317304,1725,1725,1725,1725,0
|
|
20240621,182100,267317304,1725,1725,1725,1725,0
|
|
20240621,182000,267317304,1725,1725,1725,1725,0
|
|
20240621,181900,267317304,1725,1725,1725,1725,0
|
|
20240621,181800,267317304,1725,1725,1725,1725,0
|
|
20240621,181700,267317304,1725,1725,1725,1725,0
|
|
20240621,181600,267317304,1725,1725,1725,1725,0
|
|
20240621,181500,267317304,1725,1725,1725,1725,0
|
|
20240621,181400,267317304,1725,1725,1725,1725,0
|
|
20240621,181300,267317304,1725,1725,1725,1725,4287
|
|
20240621,181200,267317304,1725,1725,1725,1725,0
|
|
20240621,181100,267317304,1725,1725,1725,1725,0
|
|
20240621,181000,267317304,1725,1725,1725,1725,0
|
|
20240621,180900,267317304,1725,1725,1725,1725,0
|
|
20240621,180800,267317304,1725,1725,1725,1725,0
|
|
20240621,180700,267317304,1725,1725,1725,1725,0
|
|
20240621,180600,267317304,1725,1725,1725,1725,0
|
|
20240621,180500,267317304,1725,1725,1725,1725,0
|
|
20240621,180400,267317304,1725,1725,1725,1725,0
|
|
20240621,180300,267317304,1725,1725,1725,1725,0
|
|
20240621,180200,267317304,1725,1725,1725,1725,0
|
|
20240621,180100,267317304,1725,1725,1725,1725,0
|
|
20240621,180000,267317304,1725,1725,1725,1725,0
|
|
20240621,175900,267317304,1725,1725,1725,1725,0
|
|
20240621,175800,267317304,1725,1725,1725,1725,0
|
|
20240621,175700,267317304,1725,1725,1725,1725,0
|
|
20240621,175600,267317304,1725,1725,1725,1725,0
|
|
20240621,175500,267317304,1725,1725,1725,1725,0
|
|
20240621,175400,267317304,1725,1725,1725,1725,0
|
|
20240621,175300,267317304,1725,1725,1725,1725,0
|
|
20240621,175200,267317304,1725,1725,1725,1725,0
|
|
20240621,175100,267317304,1725,1725,1725,1725,0
|
|
20240621,175000,267317304,1725,1725,1725,1725,0
|
|
20240621,174900,267317304,1725,1725,1725,1725,0
|
|
20240621,174800,267317304,1725,1725,1725,1725,0
|
|
20240621,174700,267317304,1725,1725,1725,1725,0
|
|
20240621,174600,267317304,1725,1725,1725,1725,0
|
|
20240621,174500,267317304,1725,1725,1725,1725,0
|
|
20240621,174400,267317304,1725,1725,1725,1725,0
|
|
20240621,174300,267317304,1725,1725,1725,1725,4287
|
|
20240621,174200,267317304,1725,1725,1725,1725,0
|
|
20240621,174100,267317304,1725,1725,1725,1725,0
|
|
20240621,174000,267317304,1725,1725,1725,1725,0
|
|
20240621,173900,267317304,1725,1725,1725,1725,0
|
|
20240621,173800,267317304,1725,1725,1725,1725,0
|
|
20240621,173700,267317304,1725,1725,1725,1725,0
|
|
20240621,173600,267317304,1725,1725,1725,1725,0
|
|
20240621,173500,267317304,1725,1725,1725,1725,0
|
|
20240621,173400,267317304,1725,1725,1725,1725,0
|
|
20240621,173300,267317304,1725,1725,1725,1725,0
|
|
20240621,173200,267317304,1725,1725,1725,1725,0
|
|
20240621,173100,267317304,1725,1725,1725,1725,0
|
|
20240621,173000,267317304,1725,1725,1725,1725,0
|
|
20240621,172900,267317304,1725,1725,1725,1725,0
|
|
20240621,172800,267317304,1725,1725,1725,1725,0
|
|
20240621,172700,267317304,1725,1725,1725,1725,0
|
|
20240621,172600,267317304,1725,1725,1725,1725,0
|
|
20240621,172500,267317304,1725,1725,1725,1725,0
|
|
20240621,172400,267317304,1725,1725,1725,1725,0
|
|
20240621,172300,267317304,1725,1725,1725,1725,0
|
|
20240621,172200,267317304,1725,1725,1725,1725,0
|
|
20240621,172100,267317304,1725,1725,1725,1725,0
|
|
20240621,172000,267317304,1725,1725,1725,1725,0
|
|
20240621,171900,267317304,1725,1725,1725,1725,0
|
|
20240621,171800,267317304,1725,1725,1725,1725,0
|
|
20240621,171700,267317304,1725,1725,1725,1725,0
|
|
20240621,171600,267317304,1725,1725,1725,1725,0
|
|
20240621,171500,267317304,1725,1725,1725,1725,0
|
|
20240621,171400,267317304,1725,1725,1725,1725,0
|
|
20240621,171300,267317304,1725,1725,1725,1725,4287
|
|
20240621,171200,267317304,1725,1725,1725,1725,0
|
|
20240621,171100,267317304,1725,1725,1725,1725,0
|
|
20240621,171000,267317304,1725,1725,1725,1725,0
|
|
20240621,170900,267317304,1725,1725,1725,1725,0
|
|
20240621,170800,267317304,1725,1725,1725,1725,0
|
|
20240621,170700,267317304,1725,1725,1725,1725,0
|
|
20240621,170600,267317304,1725,1725,1725,1725,0
|
|
20240621,170500,267317304,1725,1725,1725,1725,0
|
|
20240621,170400,267317304,1725,1725,1725,1725,0
|
|
20240621,170300,267317304,1725,1725,1725,1725,0
|
|
20240621,170200,267317304,1725,1725,1725,1725,0
|
|
20240621,170100,267317304,1725,1725,1725,1725,0
|
|
20240621,170000,267317304,1725,1725,1725,1725,0
|
|
20240621,165900,267317304,1725,1725,1725,1725,0
|
|
20240621,165800,267317304,1725,1725,1725,1725,0
|
|
20240621,165700,267317304,1725,1725,1725,1725,0
|
|
20240621,165600,267317304,1725,1725,1725,1725,0
|
|
20240621,165500,267317304,1725,1725,1725,1725,0
|
|
20240621,165400,267317304,1725,1725,1725,1725,0
|
|
20240621,165300,267317304,1725,1725,1725,1725,0
|
|
20240621,165200,267317304,1725,1725,1725,1725,0
|
|
20240621,165100,267317304,1725,1725,1725,1725,0
|
|
20240621,165000,267317304,1725,1725,1725,1725,0
|
|
20240621,164900,267317304,1725,1725,1725,1725,0
|
|
20240621,164800,267317304,1725,1725,1725,1725,0
|
|
20240621,164700,267317304,1725,1725,1725,1725,0
|
|
20240621,164600,267317304,1725,1725,1725,1725,0
|
|
20240621,164500,267317304,1725,1725,1725,1725,0
|
|
20240621,164400,267317304,1725,1725,1725,1725,0
|
|
20240621,164300,267317304,1725,1725,1725,1725,4287
|
|
20240621,164200,267317304,1725,1725,1725,1725,0
|
|
20240621,164100,267317304,1725,1725,1725,1725,0
|
|
20240621,164000,267317304,1725,1725,1725,1725,0
|
|
20240621,163900,267317304,1725,1725,1725,1725,0
|
|
20240621,163800,267317304,1725,1725,1725,1725,0
|
|
20240621,163700,267317304,1725,1725,1725,1725,0
|
|
20240621,163600,267317304,1725,1725,1725,1725,0
|
|
20240621,163500,267317304,1725,1725,1725,1725,0
|
|
20240621,163400,267317304,1725,1725,1725,1725,0
|
|
20240621,163300,267317304,1725,1725,1725,1725,0
|
|
20240621,163200,267317304,1725,1725,1725,1725,0
|
|
20240621,163100,267317304,1725,1725,1725,1725,0
|
|
20240621,163000,267317304,1725,1725,1725,1725,0
|
|
20240621,162900,267317304,1725,1725,1725,1725,0
|
|
20240621,162800,267317304,1725,1725,1725,1725,0
|
|
20240621,162700,267317304,1725,1725,1725,1725,0
|
|
20240621,162600,267317304,1725,1725,1725,1725,0
|
|
20240621,162500,267317304,1725,1725,1725,1725,0
|
|
20240621,162400,267317304,1725,1725,1725,1725,0
|
|
20240621,162300,267317304,1725,1725,1725,1725,0
|
|
20240621,162200,267317304,1725,1725,1725,1725,0
|
|
20240621,162100,267317304,1725,1725,1725,1725,0
|
|
20240621,162000,267317304,1725,1725,1725,1725,0
|
|
20240621,161900,267317304,1725,1725,1725,1725,0
|
|
20240621,161800,267317304,1725,1725,1725,1725,0
|
|
20240621,161700,267317304,1725,1725,1725,1725,0
|
|
20240621,161600,267317304,1725,1725,1725,1725,0
|
|
20240621,161500,267317304,1725,1725,1725,1725,0
|
|
20240621,161400,267317304,1725,1725,1725,1725,0
|
|
20240621,161300,267317304,1725,1725,1725,1725,4287
|
|
20240621,161200,267317304,1725,1725,1725,1725,0
|
|
20240621,161100,267317304,1725,1725,1725,1725,0
|
|
20240621,161000,267317304,1725,1725,1725,1725,0
|
|
20240621,160900,267317304,1725,1725,1725,1725,0
|
|
20240621,160800,267317304,1725,1725,1725,1725,0
|
|
20240621,160700,267317304,1725,1725,1725,1725,0
|
|
20240621,160600,267317304,1725,1725,1725,1725,0
|
|
20240621,160500,267317304,1725,1725,1725,1725,0
|
|
20240621,160400,267317304,1725,1725,1725,1725,0
|
|
20240621,160300,267317304,1725,1725,1725,1725,0
|
|
20240621,160200,267317304,1725,1725,1725,1725,0
|
|
20240621,160100,267317304,1725,1725,1725,1725,0
|
|
20240621,160000,267317304,1725,1725,1725,1725,0
|
|
20240621,155900,267317304,1725,1725,1725,1725,0
|
|
20240621,155800,267317304,1725,1725,1725,1725,0
|
|
20240621,155700,267317304,1725,1725,1725,1725,0
|
|
20240621,155600,267317304,1725,1725,1725,1725,0
|
|
20240621,155500,267317304,1725,1725,1725,1725,0
|
|
20240621,155400,267317304,1725,1725,1725,1725,0
|
|
20240621,155300,267317304,1725,1725,1725,1725,0
|
|
20240621,155200,267317304,1725,1725,1725,1725,0
|
|
20240621,155100,267317304,1725,1725,1725,1725,0
|
|
20240621,155000,267317304,1725,1725,1725,1725,0
|
|
20240621,154900,267317304,1725,1725,1725,1725,0
|
|
20240621,154800,267317304,1725,1725,1725,1725,0
|
|
20240621,154700,267317304,1725,1725,1725,1725,0
|
|
20240621,154600,267317304,1725,1725,1725,1725,0
|
|
20240621,154500,267317304,1725,1725,1725,1725,0
|
|
20240621,154400,267317304,1725,1725,1725,1725,0
|
|
20240621,154300,267317304,1725,1725,1725,1725,4287
|
|
20240621,154200,267317304,1725,1725,1725,1725,0
|
|
20240621,154100,267317304,1725,1725,1725,1725,0
|
|
20240621,154000,267317304,1725,1725,1725,1725,0
|
|
20240621,153900,267317304,1725,1725,1725,1725,0
|
|
20240621,153800,267317304,1725,1725,1725,1725,0
|
|
20240621,153700,267317304,1725,1725,1725,1725,0
|
|
20240621,153600,267317304,1725,1725,1725,1725,0
|
|
20240621,153500,267317304,1725,1725,1725,1725,0
|
|
20240621,153400,267317304,1725,1725,1725,1725,0
|
|
20240621,153300,267317304,1725,1725,1725,1725,0
|
|
20240621,153200,267317304,1725,1725,1725,1725,0
|
|
20240621,153100,267317304,1725,1725,1725,1725,0
|
|
20240621,153000,267317304,1725,1725,1725,1725,4287
|
|
20240621,152900,259922229,1727,1727,1727,1727,0
|
|
20240621,152800,259922229,1727,1727,1727,1727,0
|
|
20240621,152700,259922229,1727,1727,1727,1727,0
|
|
20240621,152600,259922229,1727,1727,1727,1727,0
|
|
20240621,152500,259922229,1727,1727,1727,1727,0
|
|
20240621,152400,259922229,1727,1727,1727,1727,0
|
|
20240621,152300,259922229,1727,1727,1727,1727,0
|
|
20240621,152200,259922229,1727,1727,1727,1727,0
|
|
20240621,152100,259922229,1727,1727,1727,1727,0
|
|
20240621,152000,259922229,1727,1727,1727,1727,0
|
|
20240621,151900,259922229,1727,1727,1727,1727,0
|
|
20240621,151800,259922229,1727,1727,1727,1727,0
|
|
20240621,151700,259922229,1727,1727,1727,1727,12
|
|
20240621,151600,259901505,1728,1728,1728,1728,10
|
|
20240621,151500,259884225,1725,1728,1728,1725,196
|
|
20240621,151400,259546032,1728,1728,1728,1728,0
|
|
20240621,151300,259546032,1728,1728,1728,1728,0
|
|
20240621,151200,259546032,1728,1728,1728,1728,0
|
|
20240621,151100,259546032,1728,1728,1728,1728,0
|
|
20240621,151000,259546032,1728,1728,1728,1725,238
|
|
20240621,150900,259135473,1725,1725,1726,1725,418
|
|
20240621,150800,258414277,1725,1727,1727,1725,1353
|
|
20240621,150700,256080292,1727,1727,1727,1727,1
|
|
20240621,150600,256078565,1727,1727,1727,1727,7
|
|
20240621,150500,256066476,1727,1727,1727,1727,13
|
|
20240621,150400,256044025,1727,1727,1727,1727,0
|
|
20240621,150300,256044025,1727,1727,1727,1727,316
|
|
20240621,150200,255498293,1727,1727,1727,1727,17
|
|
20240621,150100,255468934,1728,1728,1728,1728,483
|
|
20240621,150000,254634310,1728,1728,1728,1728,0
|
|
20240621,145900,254634310,1728,1728,1728,1728,71
|
|
20240621,145800,254511622,1730,1730,1730,1730,6
|
|
20240621,145700,254501242,1730,1730,1730,1730,0
|
|
20240621,145600,254501242,1730,1730,1730,1730,0
|
|
20240621,145500,254501242,1730,1730,1730,1730,71
|
|
20240621,145400,254378412,1729,1730,1730,1729,1610
|
|
20240621,145300,251594647,1730,1730,1730,1729,357
|
|
20240621,145200,250977104,1730,1730,1730,1730,0
|
|
20240621,145100,250977104,1730,1730,1730,1730,1
|
|
20240621,145000,250975374,1729,1730,1730,1729,9
|
|
20240621,144900,250959807,1730,1730,1730,1730,1
|
|
20240621,144800,250958077,1729,1729,1729,1729,14
|
|
20240621,144700,250933871,1730,1730,1730,1730,5
|
|
20240621,144600,250925221,1730,1730,1730,1730,1
|
|
20240621,144500,250923491,1731,1731,1731,1731,0
|
|
20240621,144400,250923491,1731,1731,1731,1731,0
|
|
20240621,144300,250923491,1731,1731,1731,1731,1
|
|
20240621,144200,250921760,1730,1730,1730,1730,26
|
|
20240621,144100,250876780,1731,1730,1731,1730,703
|
|
20240621,144000,249660587,1731,1731,1731,1731,0
|
|
20240621,143900,249660587,1731,1731,1731,1731,0
|
|
20240621,143800,249660587,1731,1731,1731,1731,0
|
|
20240621,143700,249660587,1731,1731,1731,1731,2
|
|
20240621,143600,249657125,1730,1730,1730,1730,0
|
|
20240621,143500,249657125,1730,1730,1730,1730,751
|
|
20240621,143400,248357895,1730,1730,1730,1730,0
|
|
20240621,143300,248357895,1730,1730,1730,1730,29
|
|
20240621,143200,248307725,1730,1730,1730,1730,0
|
|
20240621,143100,248307725,1730,1730,1730,1730,0
|
|
20240621,143000,248307725,1730,1730,1730,1730,0
|
|
20240621,142900,248307725,1730,1730,1730,1730,0
|
|
20240621,142800,248307725,1730,1730,1730,1730,0
|
|
20240621,142700,248307725,1730,1730,1730,1730,0
|
|
20240621,142600,248307725,1730,1730,1730,1730,0
|
|
20240621,142500,248307725,1730,1730,1730,1730,60
|
|
20240621,142400,248203925,1730,1730,1730,1730,0
|
|
20240621,142300,248203925,1730,1730,1730,1730,1
|
|
20240621,142200,248202195,1729,1728,1729,1728,236
|
|
20240621,142100,247794182,1728,1728,1728,1728,0
|
|
20240621,142000,247794182,1728,1728,1728,1728,10
|
|
20240621,141900,247776902,1728,1728,1728,1728,3
|
|
20240621,141800,247771718,1728,1728,1728,1728,6
|
|
20240621,141700,247761350,1728,1728,1728,1728,0
|
|
20240621,141600,247761350,1728,1728,1728,1728,0
|
|
20240621,141500,247761350,1728,1728,1728,1728,0
|
|
20240621,141400,247761350,1728,1728,1728,1728,1
|
|
20240621,141300,247759622,1727,1727,1727,1727,151
|
|
20240621,141200,247498845,1727,1727,1727,1727,0
|
|
20240621,141100,247498845,1727,1727,1727,1727,0
|
|
20240621,141000,247498845,1727,1727,1727,1727,40
|
|
20240621,140900,247429765,1727,1727,1727,1727,0
|
|
20240621,140800,247429765,1727,1723,1727,1723,201
|
|
20240621,140700,247083438,1723,1728,1728,1723,2810
|
|
20240621,140600,242238848,1728,1728,1728,1728,1
|
|
20240621,140500,242237120,1723,1723,1723,1723,0
|
|
20240621,140400,242237120,1723,1723,1723,1723,0
|
|
20240621,140300,242237120,1723,1727,1727,1723,900
|
|
20240621,140200,240685782,1730,1730,1730,1730,0
|
|
20240621,140100,240685782,1730,1730,1730,1730,0
|
|
20240621,140000,240685782,1730,1730,1730,1730,92
|
|
20240621,135900,240526622,1730,1730,1730,1730,0
|
|
20240621,135800,240526622,1730,1730,1730,1730,0
|
|
20240621,135700,240526622,1730,1730,1730,1730,100
|
|
20240621,135600,240353622,1728,1728,1728,1728,1000
|
|
20240621,135500,238625622,1728,1729,1729,1728,19
|
|
20240621,135400,238592789,1728,1728,1728,1728,0
|
|
20240621,135300,238592789,1728,1728,1728,1728,383
|
|
20240621,135200,237930965,1728,1728,1728,1728,0
|
|
20240621,135100,237930965,1728,1728,1728,1728,300
|
|
20240621,135000,237412565,1728,1728,1728,1728,0
|
|
20240621,134900,237412565,1728,1728,1728,1728,0
|
|
20240621,134800,237412565,1728,1728,1728,1728,5
|
|
20240621,134700,237403925,1728,1728,1728,1728,0
|
|
20240621,134600,237403925,1728,1728,1728,1722,102
|
|
20240621,134500,237228269,1722,1724,1724,1722,501
|
|
20240621,134400,236365060,1728,1725,1728,1725,771
|
|
20240621,134300,235035079,1725,1727,1727,1725,600
|
|
20240621,134200,233999672,1728,1728,1728,1728,0
|
|
20240621,134100,233999672,1728,1728,1728,1728,0
|
|
20240621,134000,233999672,1728,1728,1728,1728,50
|
|
20240621,133900,233913272,1728,1728,1728,1728,0
|
|
20240621,133800,233913272,1728,1728,1728,1728,1
|
|
20240621,133700,233911544,1728,1728,1728,1728,0
|
|
20240621,133600,233911544,1728,1728,1728,1728,0
|
|
20240621,133500,233911544,1728,1728,1728,1728,1
|
|
20240621,133400,233909816,1727,1727,1728,1727,97
|
|
20240621,133300,233742296,1727,1727,1727,1727,29
|
|
20240621,133200,233692213,1727,1727,1727,1727,48
|
|
20240621,133100,233609317,1727,1727,1727,1727,0
|
|
20240621,133000,233609317,1727,1727,1727,1727,20
|
|
20240621,132900,233574777,1728,1728,1728,1728,0
|
|
20240621,132800,233574777,1728,1724,1728,1724,451
|
|
20240621,132700,232796053,1728,1728,1728,1728,0
|
|
20240621,132600,232796053,1728,1728,1728,1728,0
|
|
20240621,132500,232796053,1728,1728,1728,1728,130
|
|
20240621,132400,232571413,1728,1725,1728,1725,380
|
|
20240621,132300,231915184,1725,1725,1725,1725,120
|
|
20240621,132200,231708184,1725,1724,1725,1721,1512
|
|
20240621,132100,229105721,1723,1723,1724,1722,309
|
|
20240621,132000,228573113,1723,1723,1724,1722,1678
|
|
20240621,131900,225682800,1724,1723,1724,1723,629
|
|
20240621,131800,224598992,1724,1725,1726,1723,2748
|
|
20240621,131700,219858857,1726,1727,1728,1726,1385
|
|
20240621,131600,217468344,1727,1727,1728,1727,52
|
|
20240621,131500,217378538,1728,1729,1729,1728,371
|
|
20240621,131400,216737445,1734,1734,1734,1734,0
|
|
20240621,131300,216737445,1734,1734,1734,1734,1
|
|
20240621,131200,216735711,1728,1729,1729,1728,1838
|
|
20240621,131100,213559278,1735,1735,1735,1731,1203
|
|
20240621,131000,211473161,1735,1735,1735,1735,0
|
|
20240621,130900,211473161,1735,1734,1735,1732,72
|
|
20240621,130800,211348444,1734,1734,1734,1734,0
|
|
20240621,130700,211348444,1734,1734,1734,1734,0
|
|
20240621,130600,211348444,1734,1734,1734,1734,0
|
|
20240621,130500,211348444,1734,1734,1734,1734,10
|
|
20240621,130400,211331104,1735,1735,1735,1735,0
|
|
20240621,130300,211331104,1735,1735,1735,1735,0
|
|
20240621,130200,211331104,1735,1735,1735,1735,0
|
|
20240621,130100,211331104,1735,1735,1735,1735,0
|
|
20240621,130000,211331104,1735,1735,1735,1735,20
|
|
20240621,125900,211296404,1737,1737,1737,1737,0
|
|
20240621,125800,211296404,1737,1737,1737,1737,25
|
|
20240621,125700,211252979,1737,1737,1737,1737,0
|
|
20240621,125600,211252979,1737,1731,1737,1730,1200
|
|
20240621,125500,209176847,1738,1738,1738,1738,0
|
|
20240621,125400,209176847,1738,1738,1738,1738,1
|
|
20240621,125300,209175109,1731,1731,1731,1731,0
|
|
20240621,125200,209175109,1731,1731,1731,1731,114
|
|
20240621,125100,208977775,1738,1738,1738,1738,1
|
|
20240621,125000,208976037,1738,1738,1738,1738,57
|
|
20240621,124900,208876971,1738,1738,1738,1738,1
|
|
20240621,124800,208875233,1731,1731,1731,1731,86
|
|
20240621,124700,208726367,1738,1738,1738,1738,205
|
|
20240621,124600,208370077,1738,1738,1738,1738,1
|
|
20240621,124500,208368339,1738,1738,1738,1738,6
|
|
20240621,124400,208357911,1738,1738,1738,1738,23
|
|
20240621,124300,208317937,1730,1730,1730,1730,187
|
|
20240621,124200,207994427,1730,1730,1730,1730,0
|
|
20240621,124100,207994427,1730,1730,1730,1730,0
|
|
20240621,124000,207994427,1730,1738,1739,1730,17
|
|
20240621,123900,207964928,1739,1739,1739,1739,0
|
|
20240621,123800,207964928,1739,1739,1739,1739,0
|
|
20240621,123700,207964928,1739,1739,1739,1739,0
|
|
20240621,123600,207964928,1739,1739,1739,1739,0
|
|
20240621,123500,207964928,1739,1739,1739,1739,74
|
|
20240621,123400,207836242,1739,1739,1739,1739,57
|
|
20240621,123300,207737119,1740,1740,1740,1740,0
|
|
20240621,123200,207737119,1740,1740,1740,1740,0
|
|
20240621,123100,207737119,1740,1729,1740,1729,1007
|
|
20240621,123000,205995939,1739,1739,1739,1739,300
|
|
20240621,122900,205474239,1739,1739,1739,1729,4002
|
|
20240621,122800,198550411,1739,1739,1739,1739,0
|
|
20240621,122700,198550411,1739,1739,1739,1739,0
|
|
20240621,122600,198550411,1739,1739,1739,1739,0
|
|
20240621,122500,198550411,1739,1739,1739,1739,0
|
|
20240621,122400,198550411,1739,1739,1739,1739,0
|
|
20240621,122300,198550411,1739,1739,1739,1739,0
|
|
20240621,122200,198550411,1739,1739,1739,1739,0
|
|
20240621,122100,198550411,1739,1739,1739,1739,0
|
|
20240621,122000,198550411,1739,1739,1739,1739,7
|
|
20240621,121900,198538238,1739,1739,1739,1739,57
|
|
20240621,121800,198439115,1740,1740,1740,1740,0
|
|
20240621,121700,198439115,1740,1740,1740,1740,18
|
|
20240621,121600,198407795,1739,1739,1739,1739,250
|
|
20240621,121500,197973045,1739,1739,1739,1739,1
|
|
20240621,121400,197971306,1731,1731,1731,1731,337
|
|
20240621,121300,197387959,1731,1731,1731,1731,0
|
|
20240621,121200,197387959,1731,1731,1731,1731,37
|
|
20240621,121100,197323912,1731,1731,1731,1731,0
|
|
20240621,121000,197323912,1731,1731,1731,1731,0
|
|
20240621,120900,197323912,1731,1731,1731,1731,2000
|
|
20240621,120800,193861912,1740,1739,1740,1732,302
|
|
20240621,120700,193336740,1739,1736,1739,1732,9
|
|
20240621,120600,193321134,1740,1740,1740,1740,0
|
|
20240621,120500,193321134,1740,1740,1740,1740,0
|
|
20240621,120400,193321134,1740,1740,1740,1740,0
|
|
20240621,120300,193321134,1740,1740,1740,1740,1
|
|
20240621,120200,193319394,1740,1740,1740,1740,0
|
|
20240621,120100,193319394,1740,1731,1740,1731,51
|
|
20240621,120000,193231104,1731,1731,1731,1731,0
|
|
20240621,115900,193231104,1731,1731,1731,1731,0
|
|
20240621,115800,193231104,1731,1731,1731,1731,0
|
|
20240621,115700,193231104,1731,1731,1731,1731,0
|
|
20240621,115600,193231104,1731,1731,1731,1731,100
|
|
20240621,115500,193058004,1732,1732,1732,1732,2
|
|
20240621,115400,193054540,1732,1732,1732,1732,250
|
|
20240621,115300,192621540,1732,1733,1733,1732,2158
|
|
20240621,115200,188883701,1733,1733,1733,1733,231
|
|
20240621,115100,188483378,1732,1732,1732,1732,0
|
|
20240621,115000,188483378,1732,1733,1733,1732,3
|
|
20240621,114900,188478181,1733,1734,1734,1733,2470
|
|
20240621,114800,184197548,1742,1742,1742,1742,0
|
|
20240621,114700,184197548,1742,1738,1742,1738,28
|
|
20240621,114600,184148814,1742,1742,1742,1742,1
|
|
20240621,114500,184147072,1733,1733,1733,1733,1500
|
|
20240621,114400,181547572,1733,1733,1733,1733,130
|
|
20240621,114300,181322282,1733,1734,1734,1733,690
|
|
20240621,114200,180126508,1742,1742,1742,1742,11
|
|
20240621,114100,180107346,1741,1741,1741,1741,7419
|
|
20240621,114000,167190867,1734,1735,1735,1734,700
|
|
20240621,113900,165976867,1741,1741,1741,1741,1
|
|
20240621,113800,165975126,1733,1733,1733,1733,0
|
|
20240621,113700,165975126,1733,1733,1733,1733,0
|
|
20240621,113600,165975126,1733,1734,1734,1733,4
|
|
20240621,113500,165968191,1741,1741,1741,1741,0
|
|
20240621,113400,165968191,1741,1741,1741,1741,0
|
|
20240621,113300,165968191,1741,1741,1741,1741,0
|
|
20240621,113200,165968191,1741,1741,1741,1741,1
|
|
20240621,113100,165966450,1741,1741,1741,1741,0
|
|
20240621,113000,165966450,1741,1741,1741,1741,2
|
|
20240621,112900,165962968,1731,1731,1731,1731,0
|
|
20240621,112800,165962968,1731,1731,1731,1731,0
|
|
20240621,112700,165962968,1731,1731,1731,1731,0
|
|
20240621,112600,165962968,1731,1731,1731,1731,0
|
|
20240621,112500,165962968,1731,1732,1732,1731,1000
|
|
20240621,112400,164231917,1732,1734,1734,1732,749
|
|
20240621,112300,162934435,1744,1744,1744,1744,1
|
|
20240621,112200,162932691,1734,1745,1745,1734,119
|
|
20240621,112100,162725894,1745,1745,1745,1745,0
|
|
20240621,112000,162725894,1745,1745,1745,1745,0
|
|
20240621,111900,162725894,1745,1745,1745,1745,1
|
|
20240621,111800,162724149,1739,1739,1739,1739,0
|
|
20240621,111700,162724149,1739,1739,1739,1739,0
|
|
20240621,111600,162724149,1739,1739,1739,1739,0
|
|
20240621,111500,162724149,1739,1739,1739,1739,1144
|
|
20240621,111400,160734733,1739,1739,1739,1739,0
|
|
20240621,111300,160734733,1739,1739,1739,1739,0
|
|
20240621,111200,160734733,1739,1739,1739,1739,51
|
|
20240621,111100,160646044,1738,1739,1739,1738,51
|
|
20240621,111000,160557405,1739,1739,1739,1739,150
|
|
20240621,110900,160296555,1739,1739,1739,1739,167
|
|
20240621,110800,160006142,1733,1733,1733,1733,0
|
|
20240621,110700,160006142,1733,1735,1735,1733,2
|
|
20240621,110600,160002674,1739,1739,1739,1739,100
|
|
20240621,110500,159828774,1739,1739,1739,1739,660
|
|
20240621,110400,158681034,1739,1739,1739,1739,0
|
|
20240621,110300,158681034,1739,1739,1739,1739,0
|
|
20240621,110200,158681034,1739,1739,1739,1739,400
|
|
20240621,110100,157985434,1739,1739,1739,1739,1
|
|
20240621,110000,157983695,1739,1735,1739,1735,101
|
|
20240621,105900,157808456,1739,1739,1739,1739,0
|
|
20240621,105800,157808456,1739,1739,1739,1739,0
|
|
20240621,105700,157808456,1739,1739,1739,1739,0
|
|
20240621,105600,157808456,1739,1739,1739,1734,608
|
|
20240621,105500,156754038,1731,1731,1731,1731,0
|
|
20240621,105400,156754038,1731,1739,1739,1731,201
|
|
20240621,105300,156404507,1739,1738,1739,1738,3
|
|
20240621,105200,156399292,1737,1737,1737,1737,1
|
|
20240621,105100,156397555,1738,1738,1738,1738,0
|
|
20240621,105000,156397555,1738,1738,1738,1738,1
|
|
20240621,104900,156395817,1735,1735,1735,1735,100
|
|
20240621,104800,156222317,1730,1734,1734,1729,3842
|
|
20240621,104700,149573968,1739,1735,1739,1735,47
|
|
20240621,104600,149492419,1735,1735,1735,1735,173
|
|
20240621,104500,149192264,1735,1735,1735,1735,0
|
|
20240621,104400,149192264,1735,1735,1735,1735,70
|
|
20240621,104300,149070814,1734,1738,1738,1733,15477
|
|
20240621,104200,122210950,1738,1738,1738,1738,5
|
|
20240621,104100,122202260,1739,1739,1739,1739,0
|
|
20240621,104000,122202260,1739,1739,1739,1739,120
|
|
20240621,103900,121993580,1739,1739,1739,1739,743
|
|
20240621,103800,120701503,1739,1740,1740,1739,277
|
|
20240621,103700,120219799,1739,1741,1741,1739,2620
|
|
20240621,103600,115661615,1742,1744,1744,1742,135
|
|
20240621,103500,115426385,1744,1744,1744,1744,100
|
|
20240621,103400,115251985,1747,1747,1747,1747,500
|
|
20240621,103300,114378485,1747,1747,1747,1747,0
|
|
20240621,103200,114378485,1747,1747,1747,1747,0
|
|
20240621,103100,114378485,1747,1747,1747,1747,0
|
|
20240621,103000,114378485,1747,1743,1747,1743,66
|
|
20240621,102900,114263403,1747,1747,1747,1747,0
|
|
20240621,102800,114263403,1747,1747,1747,1747,1
|
|
20240621,102700,114261656,1744,1744,1744,1744,50
|
|
20240621,102600,114174456,1747,1747,1747,1747,0
|
|
20240621,102500,114174456,1747,1749,1749,1743,62
|
|
20240621,102400,114066294,1748,1748,1748,1748,50
|
|
20240621,102300,113978894,1749,1749,1749,1749,102
|
|
20240621,102200,113800496,1749,1749,1749,1749,57
|
|
20240621,102100,113700803,1749,1749,1749,1749,10
|
|
20240621,102000,113683313,1749,1749,1749,1749,1
|
|
20240621,101900,113681564,1745,1745,1745,1745,50
|
|
20240621,101800,113594314,1749,1749,1749,1749,21
|
|
20240621,101700,113557585,1749,1749,1749,1749,5
|
|
20240621,101600,113548840,1749,1749,1749,1749,5
|
|
20240621,101500,113540095,1749,1749,1749,1749,1
|
|
20240621,101400,113538346,1740,1740,1740,1740,38
|
|
20240621,101300,113472226,1749,1749,1749,1749,5
|
|
20240621,101200,113463481,1749,1749,1749,1749,0
|
|
20240621,101100,113463481,1749,1749,1749,1749,1
|
|
20240621,101000,113461732,1739,1739,1739,1739,0
|
|
20240621,100900,113461732,1739,1739,1739,1739,0
|
|
20240621,100800,113461732,1739,1739,1739,1739,0
|
|
20240621,100700,113461732,1739,1741,1741,1739,2001
|
|
20240621,100600,109979571,1749,1749,1749,1749,3
|
|
20240621,100500,109974324,1749,1749,1749,1749,50
|
|
20240621,100400,109886874,1749,1749,1749,1749,1
|
|
20240621,100300,109885125,1741,1748,1749,1741,52
|
|
20240621,100200,109794235,1748,1748,1748,1748,0
|
|
20240621,100100,109794235,1748,1740,1748,1740,91
|
|
20240621,100000,109635887,1740,1740,1740,1740,3000
|
|
20240621,095900,104415887,1740,1742,1742,1740,1913
|
|
20240621,095800,101084629,1741,1742,1742,1741,2066
|
|
20240621,095700,97487673,1742,1742,1742,1742,0
|
|
20240621,095600,97487673,1742,1742,1742,1742,1147
|
|
20240621,095500,95489599,1742,1742,1742,1742,0
|
|
20240621,095400,95489599,1742,1742,1742,1742,1
|
|
20240621,095300,95487857,1742,1742,1742,1742,15
|
|
20240621,095200,95461727,1740,1740,1740,1740,0
|
|
20240621,095100,95461727,1740,1740,1740,1740,0
|
|
20240621,095000,95461727,1740,1740,1740,1740,0
|
|
20240621,094900,95461727,1740,1740,1740,1740,365
|
|
20240621,094800,94826627,1742,1742,1742,1742,140
|
|
20240621,094700,94582747,1742,1742,1742,1742,464
|
|
20240621,094600,93774459,1742,1742,1742,1742,0
|
|
20240621,094500,93774459,1742,1742,1742,1742,1405
|
|
20240621,094400,91326949,1742,1742,1742,1742,1
|
|
20240621,094300,91325207,1742,1742,1742,1742,4
|
|
20240621,094200,91318239,1748,1748,1748,1748,10
|
|
20240621,094100,91300759,1748,1737,1748,1737,67
|
|
20240621,094000,91184369,1748,1748,1748,1737,5858
|
|
20240621,093900,80990538,1748,1750,1750,1748,21
|
|
20240621,093800,80953810,1750,1750,1750,1750,931
|
|
20240621,093700,79324560,1750,1750,1750,1750,13
|
|
20240621,093600,79301810,1750,1755,1755,1744,157
|
|
20240621,093500,79027800,1744,1742,1756,1742,2633
|
|
20240621,093400,74438399,1743,1743,1743,1743,0
|
|
20240621,093300,74438399,1743,1743,1743,1743,124
|
|
20240621,093200,74222267,1743,1743,1743,1743,0
|
|
20240621,093100,74222267,1743,1743,1743,1743,317
|
|
20240621,093000,73669736,1743,1736,1743,1736,4011
|
|
20240621,092900,66700517,1736,1736,1736,1734,774
|
|
20240621,092800,65357090,1737,1735,1737,1734,10779
|
|
20240621,092700,46666068,1738,1738,1738,1735,443
|
|
20240621,092600,45897280,1739,1737,1739,1737,190
|
|
20240621,092500,45567062,1735,1745,1745,1735,8083
|
|
20240621,092400,31506447,1744,1750,1750,1744,53
|
|
20240621,092300,31413953,1756,1756,1756,1756,0
|
|
20240621,092200,31413953,1756,1747,1756,1747,143
|
|
20240621,092100,31164123,1757,1757,1757,1757,0
|
|
20240621,092000,31164123,1757,1747,1757,1747,61
|
|
20240621,091900,31057546,1757,1748,1757,1747,621
|
|
20240621,091800,29969813,1748,1745,1748,1741,2088
|
|
20240621,091700,26333495,1748,1748,1748,1748,0
|
|
20240621,091600,26333495,1748,1745,1748,1744,629
|
|
20240621,091500,25236504,1744,1745,1745,1744,133
|
|
20240621,091400,25004455,1752,1752,1752,1752,4
|
|
20240621,091300,24997447,1752,1752,1752,1752,20
|
|
20240621,091200,24962407,1752,1750,1752,1745,281
|
|
20240621,091100,24471485,1752,1752,1752,1744,1010
|
|
20240621,091000,22707675,1752,1755,1755,1752,163
|
|
20240621,090900,22421846,1755,1756,1758,1754,327
|
|
20240621,090800,21847989,1757,1759,1759,1757,855
|
|
20240621,090700,20345273,1760,1765,1765,1759,599
|
|
20240621,090600,19291624,1767,1765,1767,1765,1196
|
|
20240621,090500,17179567,1767,1765,1767,1765,2157
|
|
20240621,090400,13371012,1765,1764,1765,1764,1000
|
|
20240621,090300,11606112,1765,1765,1765,1765,0
|
|
20240621,090200,11606112,1765,1765,1765,1765,2
|
|
20240621,090100,11602582,1759,1759,1759,1759,285
|
|
20240621,090000,11101267,1765,1759,1765,1759,5809
|