618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191500,415419177,1578,1578,1578,1578,17526
|
|
20240607,191400,415419177,1578,1578,1578,1578,0
|
|
20240607,191300,415419177,1578,1578,1578,1578,0
|
|
20240607,191200,415419177,1578,1578,1578,1578,0
|
|
20240607,191100,415419177,1578,1578,1578,1578,0
|
|
20240607,191000,415419177,1578,1578,1578,1578,0
|
|
20240607,190900,415419177,1578,1578,1578,1578,0
|
|
20240607,190800,415419177,1578,1578,1578,1578,0
|
|
20240607,190700,415419177,1578,1578,1578,1578,0
|
|
20240607,190600,415419177,1578,1578,1578,1578,0
|
|
20240607,190500,415419177,1578,1578,1578,1578,0
|
|
20240607,190400,415419177,1578,1578,1578,1578,0
|
|
20240607,190300,415419177,1578,1578,1578,1578,0
|
|
20240607,190200,415419177,1578,1578,1578,1578,0
|
|
20240607,190100,415419177,1578,1578,1578,1578,0
|
|
20240607,190000,415419177,1578,1578,1578,1578,0
|
|
20240607,185900,415419177,1578,1578,1578,1578,0
|
|
20240607,185800,415419177,1578,1578,1578,1578,0
|
|
20240607,185700,415419177,1578,1578,1578,1578,0
|
|
20240607,185600,415419177,1578,1578,1578,1578,0
|
|
20240607,185500,415419177,1578,1578,1578,1578,0
|
|
20240607,185400,415419177,1578,1578,1578,1578,0
|
|
20240607,185300,415419177,1578,1578,1578,1578,0
|
|
20240607,185200,415419177,1578,1578,1578,1578,0
|
|
20240607,185100,415419177,1578,1578,1578,1578,0
|
|
20240607,185000,415419177,1578,1578,1578,1578,0
|
|
20240607,184900,415419177,1578,1578,1578,1578,0
|
|
20240607,184800,415419177,1578,1578,1578,1578,0
|
|
20240607,184700,415419177,1578,1578,1578,1578,0
|
|
20240607,184600,415419177,1578,1578,1578,1578,0
|
|
20240607,184500,415419177,1578,1578,1578,1578,17526
|
|
20240607,184400,415419177,1578,1578,1578,1578,0
|
|
20240607,184300,415419177,1578,1578,1578,1578,0
|
|
20240607,184200,415419177,1578,1578,1578,1578,0
|
|
20240607,184100,415419177,1578,1578,1578,1578,0
|
|
20240607,184000,415419177,1578,1578,1578,1578,0
|
|
20240607,183900,415419177,1578,1578,1578,1578,0
|
|
20240607,183800,415419177,1578,1578,1578,1578,0
|
|
20240607,183700,415419177,1578,1578,1578,1578,0
|
|
20240607,183600,415419177,1578,1578,1578,1578,0
|
|
20240607,183500,415419177,1578,1578,1578,1578,0
|
|
20240607,183400,415419177,1578,1578,1578,1578,0
|
|
20240607,183300,415419177,1578,1578,1578,1578,0
|
|
20240607,183200,415419177,1578,1578,1578,1578,0
|
|
20240607,183100,415419177,1578,1578,1578,1578,0
|
|
20240607,183000,415419177,1578,1578,1578,1578,0
|
|
20240607,182900,415419177,1578,1578,1578,1578,0
|
|
20240607,182800,415419177,1578,1578,1578,1578,0
|
|
20240607,182700,415419177,1578,1578,1578,1578,0
|
|
20240607,182600,415419177,1578,1578,1578,1578,0
|
|
20240607,182500,415419177,1578,1578,1578,1578,0
|
|
20240607,182400,415419177,1578,1578,1578,1578,0
|
|
20240607,182300,415419177,1578,1578,1578,1578,0
|
|
20240607,182200,415419177,1578,1578,1578,1578,0
|
|
20240607,182100,415419177,1578,1578,1578,1578,0
|
|
20240607,182000,415419177,1578,1578,1578,1578,0
|
|
20240607,181900,415419177,1578,1578,1578,1578,0
|
|
20240607,181800,415419177,1578,1578,1578,1578,0
|
|
20240607,181700,415419177,1578,1578,1578,1578,0
|
|
20240607,181600,415419177,1578,1578,1578,1578,0
|
|
20240607,181500,415419177,1578,1578,1578,1578,17526
|
|
20240607,181400,415419177,1578,1578,1578,1578,0
|
|
20240607,181300,415419177,1578,1578,1578,1578,0
|
|
20240607,181200,415419177,1578,1578,1578,1578,0
|
|
20240607,181100,415419177,1578,1578,1578,1578,0
|
|
20240607,181000,415419177,1578,1578,1578,1578,0
|
|
20240607,180900,415419177,1578,1578,1578,1578,0
|
|
20240607,180800,415419177,1578,1578,1578,1578,0
|
|
20240607,180700,415419177,1578,1578,1578,1578,0
|
|
20240607,180600,415419177,1578,1578,1578,1578,0
|
|
20240607,180500,415419177,1578,1578,1578,1578,0
|
|
20240607,180400,415419177,1578,1578,1578,1578,0
|
|
20240607,180300,415419177,1578,1578,1578,1578,0
|
|
20240607,180200,415419177,1578,1578,1578,1578,0
|
|
20240607,180100,415419177,1578,1578,1578,1578,0
|
|
20240607,180000,415419177,1578,1578,1578,1578,0
|
|
20240607,175900,415419177,1578,1578,1578,1578,0
|
|
20240607,175800,415419177,1578,1578,1578,1578,0
|
|
20240607,175700,415419177,1578,1578,1578,1578,0
|
|
20240607,175600,415419177,1578,1578,1578,1578,0
|
|
20240607,175500,415419177,1578,1578,1578,1578,0
|
|
20240607,175400,415419177,1578,1578,1578,1578,0
|
|
20240607,175300,415419177,1578,1578,1578,1578,0
|
|
20240607,175200,415419177,1578,1578,1578,1578,0
|
|
20240607,175100,415419177,1578,1578,1578,1578,0
|
|
20240607,175000,415419177,1578,1578,1578,1578,0
|
|
20240607,174900,415419177,1578,1578,1578,1578,0
|
|
20240607,174800,415419177,1578,1578,1578,1578,0
|
|
20240607,174700,415419177,1578,1578,1578,1578,0
|
|
20240607,174600,415419177,1578,1578,1578,1578,0
|
|
20240607,174500,415419177,1578,1578,1578,1578,17526
|
|
20240607,174400,415419177,1578,1578,1578,1578,0
|
|
20240607,174300,415419177,1578,1578,1578,1578,0
|
|
20240607,174200,415419177,1578,1578,1578,1578,0
|
|
20240607,174100,415419177,1578,1578,1578,1578,0
|
|
20240607,174000,415419177,1578,1578,1578,1578,0
|
|
20240607,173900,415419177,1578,1578,1578,1578,0
|
|
20240607,173800,415419177,1578,1578,1578,1578,0
|
|
20240607,173700,415419177,1578,1578,1578,1578,0
|
|
20240607,173600,415419177,1578,1578,1578,1578,0
|
|
20240607,173500,415419177,1578,1578,1578,1578,0
|
|
20240607,173400,415419177,1578,1578,1578,1578,0
|
|
20240607,173300,415419177,1578,1578,1578,1578,0
|
|
20240607,173200,415419177,1578,1578,1578,1578,0
|
|
20240607,173100,415419177,1578,1578,1578,1578,0
|
|
20240607,173000,415419177,1578,1578,1578,1578,0
|
|
20240607,172900,415419177,1578,1578,1578,1578,0
|
|
20240607,172800,415419177,1578,1578,1578,1578,0
|
|
20240607,172700,415419177,1578,1578,1578,1578,0
|
|
20240607,172600,415419177,1578,1578,1578,1578,0
|
|
20240607,172500,415419177,1578,1578,1578,1578,0
|
|
20240607,172400,415419177,1578,1578,1578,1578,0
|
|
20240607,172300,415419177,1578,1578,1578,1578,0
|
|
20240607,172200,415419177,1578,1578,1578,1578,0
|
|
20240607,172100,415419177,1578,1578,1578,1578,0
|
|
20240607,172000,415419177,1578,1578,1578,1578,0
|
|
20240607,171900,415419177,1578,1578,1578,1578,0
|
|
20240607,171800,415419177,1578,1578,1578,1578,0
|
|
20240607,171700,415419177,1578,1578,1578,1578,0
|
|
20240607,171600,415419177,1578,1578,1578,1578,0
|
|
20240607,171500,415419177,1578,1578,1578,1578,17526
|
|
20240607,171400,415419177,1578,1578,1578,1578,0
|
|
20240607,171300,415419177,1578,1578,1578,1578,0
|
|
20240607,171200,415419177,1578,1578,1578,1578,0
|
|
20240607,171100,415419177,1578,1578,1578,1578,0
|
|
20240607,171000,415419177,1578,1578,1578,1578,0
|
|
20240607,170900,415419177,1578,1578,1578,1578,0
|
|
20240607,170800,415419177,1578,1578,1578,1578,0
|
|
20240607,170700,415419177,1578,1578,1578,1578,0
|
|
20240607,170600,415419177,1578,1578,1578,1578,0
|
|
20240607,170500,415419177,1578,1578,1578,1578,0
|
|
20240607,170400,415419177,1578,1578,1578,1578,0
|
|
20240607,170300,415419177,1578,1578,1578,1578,0
|
|
20240607,170200,415419177,1578,1578,1578,1578,0
|
|
20240607,170100,415419177,1578,1578,1578,1578,0
|
|
20240607,170000,415419177,1578,1578,1578,1578,0
|
|
20240607,165900,415419177,1578,1578,1578,1578,0
|
|
20240607,165800,415419177,1578,1578,1578,1578,0
|
|
20240607,165700,415419177,1578,1578,1578,1578,0
|
|
20240607,165600,415419177,1578,1578,1578,1578,0
|
|
20240607,165500,415419177,1578,1578,1578,1578,0
|
|
20240607,165400,415419177,1578,1578,1578,1578,0
|
|
20240607,165300,415419177,1578,1578,1578,1578,0
|
|
20240607,165200,415419177,1578,1578,1578,1578,0
|
|
20240607,165100,415419177,1578,1578,1578,1578,0
|
|
20240607,165000,415419177,1578,1578,1578,1578,0
|
|
20240607,164900,415419177,1578,1578,1578,1578,0
|
|
20240607,164800,415419177,1578,1578,1578,1578,0
|
|
20240607,164700,415419177,1578,1578,1578,1578,0
|
|
20240607,164600,415419177,1578,1578,1578,1578,0
|
|
20240607,164500,415419177,1578,1578,1578,1578,17526
|
|
20240607,164400,415419177,1578,1578,1578,1578,0
|
|
20240607,164300,415419177,1578,1578,1578,1578,0
|
|
20240607,164200,415419177,1578,1578,1578,1578,0
|
|
20240607,164100,415419177,1578,1578,1578,1578,0
|
|
20240607,164000,415419177,1578,1578,1578,1578,0
|
|
20240607,163900,415419177,1578,1578,1578,1578,0
|
|
20240607,163800,415419177,1578,1578,1578,1578,0
|
|
20240607,163700,415419177,1578,1578,1578,1578,0
|
|
20240607,163600,415419177,1578,1578,1578,1578,0
|
|
20240607,163500,415419177,1578,1578,1578,1578,0
|
|
20240607,163400,415419177,1578,1578,1578,1578,0
|
|
20240607,163300,415419177,1578,1578,1578,1578,0
|
|
20240607,163200,415419177,1578,1578,1578,1578,0
|
|
20240607,163100,415419177,1578,1578,1578,1578,0
|
|
20240607,163000,415419177,1578,1578,1578,1578,0
|
|
20240607,162900,415419177,1578,1578,1578,1578,0
|
|
20240607,162800,415419177,1578,1578,1578,1578,0
|
|
20240607,162700,415419177,1578,1578,1578,1578,0
|
|
20240607,162600,415419177,1578,1578,1578,1578,0
|
|
20240607,162500,415419177,1578,1578,1578,1578,0
|
|
20240607,162400,415419177,1578,1578,1578,1578,0
|
|
20240607,162300,415419177,1578,1578,1578,1578,0
|
|
20240607,162200,415419177,1578,1578,1578,1578,0
|
|
20240607,162100,415419177,1578,1578,1578,1578,0
|
|
20240607,162000,415419177,1578,1578,1578,1578,0
|
|
20240607,161900,415419177,1578,1578,1578,1578,0
|
|
20240607,161800,415419177,1578,1578,1578,1578,0
|
|
20240607,161700,415419177,1578,1578,1578,1578,0
|
|
20240607,161600,415419177,1578,1578,1578,1578,0
|
|
20240607,161500,415419177,1578,1578,1578,1578,17526
|
|
20240607,161400,415419177,1578,1578,1578,1578,0
|
|
20240607,161300,415419177,1578,1578,1578,1578,0
|
|
20240607,161200,415419177,1578,1578,1578,1578,0
|
|
20240607,161100,415419177,1578,1578,1578,1578,0
|
|
20240607,161000,415419177,1578,1578,1578,1578,0
|
|
20240607,160900,415419177,1578,1578,1578,1578,0
|
|
20240607,160800,415419177,1578,1578,1578,1578,0
|
|
20240607,160700,415419177,1578,1578,1578,1578,0
|
|
20240607,160600,415419177,1578,1578,1578,1578,0
|
|
20240607,160500,415419177,1578,1578,1578,1578,0
|
|
20240607,160400,415419177,1578,1578,1578,1578,0
|
|
20240607,160300,415419177,1578,1578,1578,1578,0
|
|
20240607,160200,415419177,1578,1578,1578,1578,0
|
|
20240607,160100,415419177,1578,1578,1578,1578,0
|
|
20240607,160000,415419177,1578,1578,1578,1578,0
|
|
20240607,155900,415419177,1578,1578,1578,1578,0
|
|
20240607,155800,415419177,1578,1578,1578,1578,0
|
|
20240607,155700,415419177,1578,1578,1578,1578,0
|
|
20240607,155600,415419177,1578,1578,1578,1578,0
|
|
20240607,155500,415419177,1578,1578,1578,1578,0
|
|
20240607,155400,415419177,1578,1578,1578,1578,0
|
|
20240607,155300,415419177,1578,1578,1578,1578,0
|
|
20240607,155200,415419177,1578,1578,1578,1578,0
|
|
20240607,155100,415419177,1578,1578,1578,1578,0
|
|
20240607,155000,415419177,1578,1578,1578,1578,0
|
|
20240607,154900,415419177,1578,1578,1578,1578,0
|
|
20240607,154800,415419177,1578,1578,1578,1578,0
|
|
20240607,154700,415419177,1578,1578,1578,1578,0
|
|
20240607,154600,415419177,1578,1578,1578,1578,0
|
|
20240607,154500,415419177,1578,1578,1578,1578,17526
|
|
20240607,154400,415419177,1578,1578,1578,1578,0
|
|
20240607,154300,415419177,1578,1578,1578,1578,0
|
|
20240607,154200,415419177,1578,1578,1578,1578,0
|
|
20240607,154100,415419177,1578,1578,1578,1578,0
|
|
20240607,154000,415419177,1578,1578,1578,1578,0
|
|
20240607,153900,415419177,1578,1578,1578,1578,0
|
|
20240607,153800,415419177,1578,1578,1578,1578,0
|
|
20240607,153700,415419177,1578,1578,1578,1578,0
|
|
20240607,153600,415419177,1578,1578,1578,1578,0
|
|
20240607,153500,415419177,1578,1578,1578,1578,0
|
|
20240607,153400,415419177,1578,1578,1578,1578,0
|
|
20240607,153300,415419177,1578,1578,1578,1578,0
|
|
20240607,153200,415419177,1578,1578,1578,1578,0
|
|
20240607,153100,415419177,1578,1578,1578,1578,0
|
|
20240607,153000,415419177,1578,1578,1578,1578,17526
|
|
20240607,152900,387763149,1571,1571,1571,1571,0
|
|
20240607,152800,387763149,1571,1571,1571,1571,0
|
|
20240607,152700,387763149,1571,1571,1571,1571,0
|
|
20240607,152600,387763149,1571,1571,1571,1571,0
|
|
20240607,152500,387763149,1571,1571,1571,1571,0
|
|
20240607,152400,387763149,1571,1571,1571,1571,0
|
|
20240607,152300,387763149,1571,1571,1571,1571,0
|
|
20240607,152200,387763149,1571,1571,1571,1571,0
|
|
20240607,152100,387763149,1571,1571,1571,1571,0
|
|
20240607,152000,387763149,1571,1571,1571,1571,0
|
|
20240607,151900,387763149,1571,1568,1571,1568,88
|
|
20240607,151800,387625159,1569,1568,1569,1568,869
|
|
20240607,151700,386262067,1568,1569,1569,1568,204
|
|
20240607,151600,385941992,1569,1569,1569,1569,0
|
|
20240607,151500,385941992,1569,1572,1572,1569,3
|
|
20240607,151400,385937279,1569,1569,1569,1569,501
|
|
20240607,151300,385151210,1569,1572,1572,1569,885
|
|
20240607,151200,383762354,1572,1572,1573,1572,2675
|
|
20240607,151100,379556972,1569,1569,1569,1569,350
|
|
20240607,151000,379007822,1569,1569,1569,1569,50
|
|
20240607,150900,378929372,1567,1567,1567,1567,0
|
|
20240607,150800,378929372,1567,1567,1570,1567,950
|
|
20240607,150700,377439978,1566,1570,1570,1566,3
|
|
20240607,150600,377435272,1566,1566,1566,1566,200
|
|
20240607,150500,377122072,1571,1571,1571,1571,0
|
|
20240607,150400,377122072,1571,1571,1571,1571,10
|
|
20240607,150300,377106362,1566,1566,1566,1566,0
|
|
20240607,150200,377106362,1566,1566,1566,1566,0
|
|
20240607,150100,377106362,1566,1566,1566,1566,4
|
|
20240607,150000,377100098,1566,1566,1566,1566,0
|
|
20240607,145900,377100098,1566,1573,1573,1566,10
|
|
20240607,145800,377084375,1566,1573,1573,1566,2
|
|
20240607,145700,377081236,1566,1573,1574,1565,103
|
|
20240607,145600,376919152,1574,1573,1574,1565,6541
|
|
20240607,145500,366628444,1573,1573,1573,1565,498
|
|
20240607,145400,365845847,1573,1573,1573,1573,3484
|
|
20240607,145300,360365515,1574,1574,1574,1574,0
|
|
20240607,145200,360365515,1574,1574,1574,1574,0
|
|
20240607,145100,360365515,1574,1573,1574,1565,3682
|
|
20240607,145000,354573736,1573,1573,1573,1573,1
|
|
20240607,144900,354572163,1574,1574,1574,1574,0
|
|
20240607,144800,354572163,1574,1574,1574,1574,0
|
|
20240607,144700,354572163,1574,1574,1574,1574,0
|
|
20240607,144600,354572163,1574,1569,1574,1564,13129
|
|
20240607,144500,333972944,1564,1565,1565,1564,6470
|
|
20240607,144400,323851933,1569,1569,1569,1569,1500
|
|
20240607,144300,321498433,1565,1565,1565,1565,700
|
|
20240607,144200,320402933,1566,1566,1566,1566,0
|
|
20240607,144100,320402933,1566,1566,1566,1566,100
|
|
20240607,144000,320246333,1566,1566,1566,1566,976
|
|
20240607,143900,318717917,1566,1566,1566,1566,158
|
|
20240607,143800,318470489,1566,1566,1566,1566,29
|
|
20240607,143700,318425075,1570,1570,1570,1570,0
|
|
20240607,143600,318425075,1570,1570,1570,1570,0
|
|
20240607,143500,318425075,1570,1570,1570,1570,1
|
|
20240607,143400,318423505,1566,1566,1566,1566,1
|
|
20240607,143300,318421939,1570,1570,1570,1570,1
|
|
20240607,143200,318420369,1566,1566,1566,1566,0
|
|
20240607,143100,318420369,1566,1566,1566,1566,12
|
|
20240607,143000,318401577,1565,1565,1565,1565,0
|
|
20240607,142900,318401577,1565,1570,1570,1565,3212
|
|
20240607,142800,313373083,1566,1566,1566,1566,12
|
|
20240607,142700,313354291,1566,1566,1566,1566,301
|
|
20240607,142600,312882925,1570,1570,1570,1570,1
|
|
20240607,142500,312881355,1566,1570,1570,1566,324
|
|
20240607,142400,312372679,1566,1566,1566,1566,0
|
|
20240607,142300,312372679,1566,1566,1566,1566,12
|
|
20240607,142200,312353887,1571,1571,1571,1571,0
|
|
20240607,142100,312353887,1571,1571,1571,1571,0
|
|
20240607,142000,312353887,1571,1571,1571,1571,0
|
|
20240607,141900,312353887,1571,1571,1571,1571,1
|
|
20240607,141800,312352316,1565,1565,1565,1565,0
|
|
20240607,141700,312352316,1565,1572,1572,1565,247
|
|
20240607,141600,311964039,1565,1565,1572,1565,3
|
|
20240607,141500,311959337,1572,1572,1572,1572,1
|
|
20240607,141400,311957765,1564,1572,1572,1564,5
|
|
20240607,141300,311949913,1571,1568,1571,1568,10000
|
|
20240607,141200,296248919,1569,1569,1569,1569,50
|
|
20240607,141100,296170469,1569,1567,1569,1567,348
|
|
20240607,141000,295624511,1567,1564,1567,1564,3144
|
|
20240607,140900,290699363,1567,1567,1567,1567,0
|
|
20240607,140800,290699363,1567,1567,1567,1567,0
|
|
20240607,140700,290699363,1567,1567,1567,1567,0
|
|
20240607,140600,290699363,1567,1563,1567,1563,977
|
|
20240607,140500,289172308,1563,1566,1566,1563,2000
|
|
20240607,140400,286045543,1567,1567,1567,1567,0
|
|
20240607,140300,286045543,1567,1567,1567,1567,0
|
|
20240607,140200,286045543,1567,1567,1567,1567,0
|
|
20240607,140100,286045543,1567,1567,1567,1567,51
|
|
20240607,140000,285965626,1567,1567,1567,1567,0
|
|
20240607,135900,285965626,1567,1567,1567,1567,212
|
|
20240607,135800,285633422,1567,1567,1567,1567,0
|
|
20240607,135700,285633422,1567,1567,1567,1567,1
|
|
20240607,135600,285631855,1566,1566,1566,1566,999
|
|
20240607,135500,284067421,1566,1565,1566,1564,2128
|
|
20240607,135400,280737900,1567,1567,1567,1567,0
|
|
20240607,135300,280737900,1567,1567,1567,1567,0
|
|
20240607,135200,280737900,1567,1567,1567,1567,0
|
|
20240607,135100,280737900,1567,1567,1567,1567,0
|
|
20240607,135000,280737900,1567,1567,1567,1567,0
|
|
20240607,134900,280737900,1567,1567,1567,1567,450
|
|
20240607,134800,280032750,1567,1567,1567,1567,0
|
|
20240607,134700,280032750,1567,1567,1567,1567,0
|
|
20240607,134600,280032750,1567,1567,1567,1567,1
|
|
20240607,134500,280031183,1566,1566,1566,1566,680
|
|
20240607,134400,278966303,1566,1566,1566,1566,0
|
|
20240607,134300,278966303,1566,1566,1566,1566,1
|
|
20240607,134200,278964737,1567,1567,1567,1567,10
|
|
20240607,134100,278949067,1567,1567,1567,1567,0
|
|
20240607,134000,278949067,1567,1567,1567,1567,0
|
|
20240607,133900,278949067,1567,1567,1567,1567,1
|
|
20240607,133800,278947500,1566,1566,1566,1566,50
|
|
20240607,133700,278869200,1566,1566,1566,1566,0
|
|
20240607,133600,278869200,1566,1566,1566,1566,0
|
|
20240607,133500,278869200,1566,1566,1566,1566,0
|
|
20240607,133400,278869200,1566,1566,1566,1566,347
|
|
20240607,133300,278325798,1566,1566,1566,1566,0
|
|
20240607,133200,278325798,1566,1566,1566,1566,0
|
|
20240607,133100,278325798,1566,1566,1566,1566,0
|
|
20240607,133000,278325798,1566,1566,1566,1566,0
|
|
20240607,132900,278325798,1566,1566,1566,1566,192
|
|
20240607,132800,278025126,1566,1566,1566,1566,37
|
|
20240607,132700,277967184,1566,1566,1566,1566,0
|
|
20240607,132600,277967184,1566,1566,1566,1566,0
|
|
20240607,132500,277967184,1566,1566,1566,1566,1050
|
|
20240607,132400,276322884,1567,1567,1567,1567,100
|
|
20240607,132300,276166184,1567,1567,1567,1567,0
|
|
20240607,132200,276166184,1567,1567,1567,1567,1
|
|
20240607,132100,276164617,1565,1565,1565,1565,500
|
|
20240607,132000,275382117,1567,1567,1567,1567,0
|
|
20240607,131900,275382117,1567,1567,1567,1567,20
|
|
20240607,131800,275350777,1567,1567,1567,1567,0
|
|
20240607,131700,275350777,1567,1567,1567,1567,1
|
|
20240607,131600,275349210,1565,1566,1566,1565,300
|
|
20240607,131500,274879636,1567,1567,1567,1567,0
|
|
20240607,131400,274879636,1567,1567,1567,1567,0
|
|
20240607,131300,274879636,1567,1567,1567,1567,10
|
|
20240607,131200,274863966,1569,1569,1569,1569,500
|
|
20240607,131100,274079466,1567,1567,1567,1567,0
|
|
20240607,131000,274079466,1567,1567,1567,1567,0
|
|
20240607,130900,274079466,1567,1567,1567,1567,20
|
|
20240607,130800,274048126,1569,1569,1569,1568,276
|
|
20240607,130700,273615352,1569,1569,1569,1569,0
|
|
20240607,130600,273615352,1569,1569,1569,1569,0
|
|
20240607,130500,273615352,1569,1569,1569,1569,17
|
|
20240607,130400,273588679,1567,1567,1567,1567,1
|
|
20240607,130300,273587112,1567,1567,1567,1567,0
|
|
20240607,130200,273587112,1567,1567,1567,1567,0
|
|
20240607,130100,273587112,1567,1567,1567,1567,9
|
|
20240607,130000,273573009,1567,1567,1567,1567,0
|
|
20240607,125900,273573009,1567,1567,1567,1567,0
|
|
20240607,125800,273573009,1567,1567,1567,1567,0
|
|
20240607,125700,273573009,1567,1567,1567,1567,0
|
|
20240607,125600,273573009,1567,1567,1567,1567,0
|
|
20240607,125500,273573009,1567,1567,1567,1567,0
|
|
20240607,125400,273573009,1567,1567,1567,1567,0
|
|
20240607,125300,273573009,1567,1567,1567,1567,0
|
|
20240607,125200,273573009,1567,1567,1567,1567,0
|
|
20240607,125100,273573009,1567,1567,1567,1567,570
|
|
20240607,125000,272679819,1567,1567,1567,1567,226
|
|
20240607,124900,272325677,1567,1569,1569,1567,11
|
|
20240607,124800,272308438,1567,1567,1567,1567,0
|
|
20240607,124700,272308438,1567,1567,1567,1567,0
|
|
20240607,124600,272308438,1567,1567,1567,1567,1
|
|
20240607,124500,272306871,1568,1569,1570,1568,48
|
|
20240607,124400,272231523,1563,1563,1563,1563,0
|
|
20240607,124300,272231523,1563,1563,1563,1563,0
|
|
20240607,124200,272231523,1563,1563,1563,1563,0
|
|
20240607,124100,272231523,1563,1563,1563,1563,0
|
|
20240607,124000,272231523,1563,1563,1563,1563,0
|
|
20240607,123900,272231523,1563,1564,1564,1563,60
|
|
20240607,123800,272137715,1570,1570,1570,1570,0
|
|
20240607,123700,272137715,1570,1570,1570,1570,0
|
|
20240607,123600,272137715,1570,1570,1570,1570,0
|
|
20240607,123500,272137715,1570,1570,1570,1570,1
|
|
20240607,123400,272136145,1563,1564,1570,1563,6602
|
|
20240607,123300,261817011,1564,1564,1564,1564,0
|
|
20240607,123200,261817011,1564,1564,1564,1564,0
|
|
20240607,123100,261817011,1564,1564,1564,1564,2824
|
|
20240607,123000,257400275,1570,1570,1570,1570,300
|
|
20240607,122900,256929275,1570,1570,1570,1570,49
|
|
20240607,122800,256852345,1570,1570,1570,1570,0
|
|
20240607,122700,256852345,1570,1570,1570,1570,0
|
|
20240607,122600,256852345,1570,1570,1570,1570,200
|
|
20240607,122500,256538345,1570,1570,1570,1570,0
|
|
20240607,122400,256538345,1570,1570,1570,1570,5
|
|
20240607,122300,256530495,1570,1570,1570,1570,120
|
|
20240607,122200,256342095,1570,1570,1570,1570,0
|
|
20240607,122100,256342095,1570,1570,1570,1570,0
|
|
20240607,122000,256342095,1570,1570,1570,1570,0
|
|
20240607,121900,256342095,1570,1570,1570,1570,0
|
|
20240607,121800,256342095,1570,1570,1570,1570,0
|
|
20240607,121700,256342095,1570,1570,1570,1570,7000
|
|
20240607,121600,245352095,1570,1570,1570,1570,0
|
|
20240607,121500,245352095,1570,1570,1570,1570,2
|
|
20240607,121400,245348955,1562,1563,1563,1562,180
|
|
20240607,121300,245067765,1570,1570,1570,1570,30
|
|
20240607,121200,245020665,1570,1570,1570,1570,0
|
|
20240607,121100,245020665,1570,1570,1570,1570,8
|
|
20240607,121000,245008105,1570,1570,1570,1570,48
|
|
20240607,120900,244932745,1571,1571,1571,1571,0
|
|
20240607,120800,244932745,1571,1571,1571,1571,0
|
|
20240607,120700,244932745,1571,1570,1571,1570,29
|
|
20240607,120600,244887195,1562,1562,1562,1562,0
|
|
20240607,120500,244887195,1562,1562,1562,1562,5000
|
|
20240607,120400,237077195,1561,1561,1561,1561,0
|
|
20240607,120300,237077195,1561,1561,1561,1561,4729
|
|
20240607,120200,229695226,1561,1561,1561,1561,1060
|
|
20240607,120100,228040566,1561,1561,1561,1561,303
|
|
20240607,120000,227567583,1561,1562,1562,1561,4246
|
|
20240607,115900,220935577,1563,1563,1563,1563,1058
|
|
20240607,115800,219281923,1563,1566,1566,1563,1461
|
|
20240607,115700,216997076,1566,1568,1568,1566,72
|
|
20240607,115600,216884251,1568,1568,1568,1568,699
|
|
20240607,115500,215788219,1568,1568,1568,1568,0
|
|
20240607,115400,215788219,1568,1568,1568,1568,0
|
|
20240607,115300,215788219,1568,1568,1568,1568,0
|
|
20240607,115200,215788219,1568,1568,1568,1568,0
|
|
20240607,115100,215788219,1568,1568,1568,1568,0
|
|
20240607,115000,215788219,1568,1568,1568,1568,0
|
|
20240607,114900,215788219,1568,1568,1568,1568,0
|
|
20240607,114800,215788219,1568,1568,1568,1568,0
|
|
20240607,114700,215788219,1568,1568,1568,1568,0
|
|
20240607,114600,215788219,1568,1568,1568,1568,0
|
|
20240607,114500,215788219,1568,1568,1568,1568,0
|
|
20240607,114400,215788219,1568,1569,1569,1568,299
|
|
20240607,114300,215319089,1569,1569,1569,1569,1
|
|
20240607,114200,215317520,1572,1572,1572,1572,0
|
|
20240607,114100,215317520,1572,1572,1572,1572,0
|
|
20240607,114000,215317520,1572,1572,1572,1572,1
|
|
20240607,113900,215315948,1572,1572,1572,1572,0
|
|
20240607,113800,215315948,1572,1572,1572,1572,0
|
|
20240607,113700,215315948,1572,1572,1572,1572,0
|
|
20240607,113600,215315948,1572,1572,1572,1572,0
|
|
20240607,113500,215315948,1572,1572,1572,1572,0
|
|
20240607,113400,215315948,1572,1572,1572,1572,0
|
|
20240607,113300,215315948,1572,1572,1572,1572,0
|
|
20240607,113200,215315948,1572,1572,1572,1572,0
|
|
20240607,113100,215315948,1572,1572,1572,1572,10
|
|
20240607,113000,215300228,1569,1569,1569,1569,0
|
|
20240607,112900,215300228,1569,1569,1569,1569,0
|
|
20240607,112800,215300228,1569,1569,1569,1569,0
|
|
20240607,112700,215300228,1569,1569,1569,1569,0
|
|
20240607,112600,215300228,1569,1569,1569,1569,0
|
|
20240607,112500,215300228,1569,1569,1569,1569,20
|
|
20240607,112400,215268848,1571,1571,1571,1571,0
|
|
20240607,112300,215268848,1571,1571,1571,1571,0
|
|
20240607,112200,215268848,1571,1571,1571,1571,100
|
|
20240607,112100,215111748,1571,1569,1571,1569,2001
|
|
20240607,112000,211972177,1572,1571,1572,1570,138
|
|
20240607,111900,211755416,1571,1571,1571,1571,0
|
|
20240607,111800,211755416,1571,1572,1572,1571,290
|
|
20240607,111700,211299726,1572,1572,1572,1572,0
|
|
20240607,111600,211299726,1572,1572,1572,1572,0
|
|
20240607,111500,211299726,1572,1572,1572,1572,0
|
|
20240607,111400,211299726,1572,1572,1572,1572,1
|
|
20240607,111300,211298154,1571,1571,1571,1571,127
|
|
20240607,111200,211098637,1571,1571,1571,1571,635
|
|
20240607,111100,210101052,1571,1571,1571,1571,2
|
|
20240607,111000,210097910,1570,1570,1570,1570,1019
|
|
20240607,110900,208498080,1571,1570,1571,1570,896
|
|
20240607,110800,207090964,1570,1570,1570,1570,0
|
|
20240607,110700,207090964,1570,1570,1571,1570,1073
|
|
20240607,110600,205406160,1570,1569,1570,1569,2187
|
|
20240607,110500,201974756,1569,1569,1569,1569,0
|
|
20240607,110400,201974756,1569,1567,1569,1567,4
|
|
20240607,110300,201968486,1567,1567,1567,1567,0
|
|
20240607,110200,201968486,1567,1567,1567,1567,1101
|
|
20240607,110100,200243219,1567,1567,1567,1567,0
|
|
20240607,110000,200243219,1567,1567,1567,1567,0
|
|
20240607,105900,200243219,1567,1567,1567,1567,0
|
|
20240607,105800,200243219,1567,1563,1567,1563,9
|
|
20240607,105700,200229148,1567,1567,1567,1567,1
|
|
20240607,105600,200227581,1562,1567,1567,1562,1920
|
|
20240607,105500,197228040,1567,1567,1567,1567,0
|
|
20240607,105400,197228040,1567,1567,1567,1567,0
|
|
20240607,105300,197228040,1567,1567,1567,1567,1
|
|
20240607,105200,197226473,1563,1563,1563,1563,1011
|
|
20240607,105100,195646280,1563,1563,1563,1563,0
|
|
20240607,105000,195646280,1563,1564,1564,1563,62
|
|
20240607,104900,195549373,1565,1566,1566,1565,2
|
|
20240607,104800,195546242,1567,1568,1568,1567,2
|
|
20240607,104700,195543107,1567,1567,1567,1567,17
|
|
20240607,104600,195516468,1567,1567,1567,1567,5
|
|
20240607,104500,195508633,1562,1565,1565,1562,720
|
|
20240607,104400,194383052,1567,1567,1567,1567,0
|
|
20240607,104300,194383052,1567,1566,1567,1566,25
|
|
20240607,104200,194343901,1566,1565,1566,1565,17
|
|
20240607,104100,194317295,1565,1565,1565,1565,0
|
|
20240607,104000,194317295,1565,1566,1566,1565,3201
|
|
20240607,103900,189307720,1566,1566,1566,1566,0
|
|
20240607,103800,189307720,1566,1566,1566,1566,6
|
|
20240607,103700,189298324,1565,1565,1565,1565,0
|
|
20240607,103600,189298324,1565,1566,1566,1565,11
|
|
20240607,103500,189281099,1562,1562,1562,1562,0
|
|
20240607,103400,189281099,1562,1562,1562,1562,0
|
|
20240607,103300,189281099,1562,1562,1562,1562,0
|
|
20240607,103200,189281099,1562,1565,1565,1562,750
|
|
20240607,103100,188108717,1565,1566,1566,1565,132
|
|
20240607,103000,187902105,1566,1566,1566,1566,2
|
|
20240607,102900,187898973,1561,1563,1563,1561,7414
|
|
20240607,102800,176322455,1566,1566,1566,1566,0
|
|
20240607,102700,176322455,1566,1565,1566,1565,800
|
|
20240607,102600,175069731,1566,1566,1566,1566,0
|
|
20240607,102500,175069731,1566,1566,1566,1566,0
|
|
20240607,102400,175069731,1566,1566,1566,1566,0
|
|
20240607,102300,175069731,1566,1566,1566,1566,660
|
|
20240607,102200,174036171,1566,1566,1566,1566,0
|
|
20240607,102100,174036171,1566,1562,1566,1562,1590
|
|
20240607,102000,171546591,1563,1563,1563,1563,43
|
|
20240607,101900,171479382,1563,1565,1565,1563,1558
|
|
20240607,101800,169043747,1565,1566,1566,1565,3140
|
|
20240607,101700,164127102,1566,1566,1566,1566,900
|
|
20240607,101600,162717702,1565,1565,1565,1565,50
|
|
20240607,101500,162639452,1565,1565,1565,1565,7
|
|
20240607,101400,162628497,1565,1565,1566,1565,45
|
|
20240607,101300,162558071,1565,1565,1565,1565,430
|
|
20240607,101200,161885121,1565,1564,1566,1563,3318
|
|
20240607,101100,156697758,1567,1567,1567,1567,1
|
|
20240607,101000,156696191,1569,1569,1569,1569,0
|
|
20240607,100900,156696191,1569,1569,1569,1569,0
|
|
20240607,100800,156696191,1569,1569,1569,1569,100
|
|
20240607,100700,156539291,1570,1570,1570,1570,0
|
|
20240607,100600,156539291,1570,1570,1570,1570,1
|
|
20240607,100500,156537721,1562,1563,1563,1562,8000
|
|
20240607,100400,144040827,1572,1567,1572,1563,6559
|
|
20240607,100300,133774105,1572,1573,1573,1572,14
|
|
20240607,100200,133752084,1573,1569,1573,1567,3005
|
|
20240607,100100,129040908,1573,1573,1573,1573,1
|
|
20240607,100000,129039335,1573,1573,1573,1573,2
|
|
20240607,095900,129036189,1569,1573,1573,1569,6273
|
|
20240607,095800,119174024,1573,1573,1573,1573,21
|
|
20240607,095700,119140991,1574,1572,1574,1572,940
|
|
20240607,095600,117663288,1573,1573,1573,1573,903
|
|
20240607,095500,116242869,1572,1573,1573,1572,499
|
|
20240607,095400,115458164,1572,1573,1573,1572,550
|
|
20240607,095300,114593514,1573,1573,1573,1573,273
|
|
20240607,095200,114164085,1573,1569,1573,1569,22
|
|
20240607,095100,114129560,1569,1569,1569,1569,223
|
|
20240607,095000,113779673,1574,1574,1574,1574,0
|
|
20240607,094900,113779673,1574,1574,1574,1574,0
|
|
20240607,094800,113779673,1574,1574,1575,1574,3002
|
|
20240607,094700,109054523,1574,1573,1574,1573,100
|
|
20240607,094600,108897124,1574,1567,1574,1567,1711
|
|
20240607,094500,106205706,1567,1566,1572,1566,1100
|
|
20240607,094400,104482071,1566,1566,1566,1566,0
|
|
20240607,094300,104482071,1566,1566,1566,1566,1
|
|
20240607,094200,104480505,1572,1572,1572,1572,1
|
|
20240607,094100,104478933,1566,1566,1566,1566,50
|
|
20240607,094000,104400633,1566,1566,1566,1566,500
|
|
20240607,093900,103617633,1566,1566,1566,1566,1
|
|
20240607,093800,103616067,1573,1566,1573,1566,101
|
|
20240607,093700,103457894,1566,1572,1572,1566,637
|
|
20240607,093600,102456536,1571,1571,1571,1571,0
|
|
20240607,093500,102456536,1571,1566,1571,1566,101
|
|
20240607,093400,102298365,1566,1566,1566,1566,0
|
|
20240607,093300,102298365,1566,1566,1566,1566,0
|
|
20240607,093200,102298365,1566,1567,1567,1566,1320
|
|
20240607,093100,100230225,1567,1567,1567,1567,300
|
|
20240607,093000,99760125,1567,1568,1574,1567,523
|
|
20240607,092900,98940325,1568,1570,1570,1568,713
|
|
20240607,092800,97821781,1577,1570,1577,1570,1533
|
|
20240607,092700,95414964,1568,1568,1568,1568,1
|
|
20240607,092600,95413396,1566,1573,1579,1566,5221
|
|
20240607,092500,87216907,1573,1582,1582,1573,2694
|
|
20240607,092400,82960658,1581,1577,1582,1577,5736
|
|
20240607,092300,73902999,1578,1576,1579,1576,7089
|
|
20240607,092200,62716815,1577,1574,1578,1574,715
|
|
20240607,092100,61590298,1576,1575,1576,1574,1044
|
|
20240607,092000,59946404,1576,1574,1576,1574,3
|
|
20240607,091900,59941678,1576,1572,1576,1572,1126
|
|
20240607,091800,58169641,1572,1570,1573,1570,3367
|
|
20240607,091700,52883328,1574,1566,1574,1566,3963
|
|
20240607,091600,46668203,1566,1563,1566,1563,312
|
|
20240607,091500,46180511,1563,1565,1566,1563,402
|
|
20240607,091400,45552180,1562,1562,1562,1562,55
|
|
20240607,091300,45466270,1562,1562,1562,1562,1
|
|
20240607,091200,45464708,1561,1568,1568,1561,310
|
|
20240607,091100,44980091,1568,1565,1568,1565,10262
|
|
20240607,091000,28905034,1565,1565,1565,1565,2
|
|
20240607,090900,28901904,1559,1559,1559,1559,1
|
|
20240607,090800,28900345,1566,1566,1566,1566,1
|
|
20240607,090700,28898779,1567,1560,1567,1559,1423
|
|
20240607,090600,26678004,1560,1560,1560,1560,0
|
|
20240607,090500,26678004,1560,1563,1563,1560,1310
|
|
20240607,090400,24633484,1567,1567,1567,1567,510
|
|
20240607,090300,23834314,1567,1567,1567,1567,510
|
|
20240607,090200,23035144,1568,1568,1568,1568,10
|
|
20240607,090100,23019464,1561,1561,1562,1561,5068
|
|
20240607,090000,15108182,1560,1559,1588,1559,9616
|