616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191300,434031729,1577,1577,1577,1577,6863
|
|
20240621,191200,434031729,1577,1577,1577,1577,0
|
|
20240621,191100,434031729,1577,1577,1577,1577,0
|
|
20240621,191000,434031729,1577,1577,1577,1577,0
|
|
20240621,190900,434031729,1577,1577,1577,1577,0
|
|
20240621,190800,434031729,1577,1577,1577,1577,0
|
|
20240621,190700,434031729,1577,1577,1577,1577,0
|
|
20240621,190600,434031729,1577,1577,1577,1577,0
|
|
20240621,190500,434031729,1577,1577,1577,1577,0
|
|
20240621,190400,434031729,1577,1577,1577,1577,0
|
|
20240621,190300,434031729,1577,1577,1577,1577,0
|
|
20240621,190200,434031729,1577,1577,1577,1577,0
|
|
20240621,190100,434031729,1577,1577,1577,1577,0
|
|
20240621,190000,434031729,1577,1577,1577,1577,0
|
|
20240621,185900,434031729,1577,1577,1577,1577,0
|
|
20240621,185800,434031729,1577,1577,1577,1577,0
|
|
20240621,185700,434031729,1577,1577,1577,1577,0
|
|
20240621,185600,434031729,1577,1577,1577,1577,0
|
|
20240621,185500,434031729,1577,1577,1577,1577,0
|
|
20240621,185400,434031729,1577,1577,1577,1577,0
|
|
20240621,185300,434031729,1577,1577,1577,1577,0
|
|
20240621,185200,434031729,1577,1577,1577,1577,0
|
|
20240621,185100,434031729,1577,1577,1577,1577,0
|
|
20240621,185000,434031729,1577,1577,1577,1577,0
|
|
20240621,184900,434031729,1577,1577,1577,1577,0
|
|
20240621,184800,434031729,1577,1577,1577,1577,0
|
|
20240621,184700,434031729,1577,1577,1577,1577,0
|
|
20240621,184600,434031729,1577,1577,1577,1577,0
|
|
20240621,184500,434031729,1577,1577,1577,1577,0
|
|
20240621,184400,434031729,1577,1577,1577,1577,0
|
|
20240621,184300,434031729,1577,1577,1577,1577,6863
|
|
20240621,184200,434031729,1577,1577,1577,1577,0
|
|
20240621,184100,434031729,1577,1577,1577,1577,0
|
|
20240621,184000,434031729,1577,1577,1577,1577,0
|
|
20240621,183900,434031729,1577,1577,1577,1577,0
|
|
20240621,183800,434031729,1577,1577,1577,1577,0
|
|
20240621,183700,434031729,1577,1577,1577,1577,0
|
|
20240621,183600,434031729,1577,1577,1577,1577,0
|
|
20240621,183500,434031729,1577,1577,1577,1577,0
|
|
20240621,183400,434031729,1577,1577,1577,1577,0
|
|
20240621,183300,434031729,1577,1577,1577,1577,0
|
|
20240621,183200,434031729,1577,1577,1577,1577,0
|
|
20240621,183100,434031729,1577,1577,1577,1577,0
|
|
20240621,183000,434031729,1577,1577,1577,1577,0
|
|
20240621,182900,434031729,1577,1577,1577,1577,0
|
|
20240621,182800,434031729,1577,1577,1577,1577,0
|
|
20240621,182700,434031729,1577,1577,1577,1577,0
|
|
20240621,182600,434031729,1577,1577,1577,1577,0
|
|
20240621,182500,434031729,1577,1577,1577,1577,0
|
|
20240621,182400,434031729,1577,1577,1577,1577,0
|
|
20240621,182300,434031729,1577,1577,1577,1577,0
|
|
20240621,182200,434031729,1577,1577,1577,1577,0
|
|
20240621,182100,434031729,1577,1577,1577,1577,0
|
|
20240621,182000,434031729,1577,1577,1577,1577,0
|
|
20240621,181900,434031729,1577,1577,1577,1577,0
|
|
20240621,181800,434031729,1577,1577,1577,1577,0
|
|
20240621,181700,434031729,1577,1577,1577,1577,0
|
|
20240621,181600,434031729,1577,1577,1577,1577,0
|
|
20240621,181500,434031729,1577,1577,1577,1577,0
|
|
20240621,181400,434031729,1577,1577,1577,1577,0
|
|
20240621,181300,434031729,1577,1577,1577,1577,6863
|
|
20240621,181200,434031729,1577,1577,1577,1577,0
|
|
20240621,181100,434031729,1577,1577,1577,1577,0
|
|
20240621,181000,434031729,1577,1577,1577,1577,0
|
|
20240621,180900,434031729,1577,1577,1577,1577,0
|
|
20240621,180800,434031729,1577,1577,1577,1577,0
|
|
20240621,180700,434031729,1577,1577,1577,1577,0
|
|
20240621,180600,434031729,1577,1577,1577,1577,0
|
|
20240621,180500,434031729,1577,1577,1577,1577,0
|
|
20240621,180400,434031729,1577,1577,1577,1577,0
|
|
20240621,180300,434031729,1577,1577,1577,1577,0
|
|
20240621,180200,434031729,1577,1577,1577,1577,0
|
|
20240621,180100,434031729,1577,1577,1577,1577,0
|
|
20240621,180000,434031729,1577,1577,1577,1577,0
|
|
20240621,175900,434031729,1577,1577,1577,1577,0
|
|
20240621,175800,434031729,1577,1577,1577,1577,0
|
|
20240621,175700,434031729,1577,1577,1577,1577,0
|
|
20240621,175600,434031729,1577,1577,1577,1577,0
|
|
20240621,175500,434031729,1577,1577,1577,1577,0
|
|
20240621,175400,434031729,1577,1577,1577,1577,0
|
|
20240621,175300,434031729,1577,1577,1577,1577,0
|
|
20240621,175200,434031729,1577,1577,1577,1577,0
|
|
20240621,175100,434031729,1577,1577,1577,1577,0
|
|
20240621,175000,434031729,1577,1577,1577,1577,0
|
|
20240621,174900,434031729,1577,1577,1577,1577,0
|
|
20240621,174800,434031729,1577,1577,1577,1577,0
|
|
20240621,174700,434031729,1577,1577,1577,1577,0
|
|
20240621,174600,434031729,1577,1577,1577,1577,0
|
|
20240621,174500,434031729,1577,1577,1577,1577,0
|
|
20240621,174400,434031729,1577,1577,1577,1577,0
|
|
20240621,174300,434031729,1577,1577,1577,1577,6863
|
|
20240621,174200,434031729,1577,1577,1577,1577,0
|
|
20240621,174100,434031729,1577,1577,1577,1577,0
|
|
20240621,174000,434031729,1577,1577,1577,1577,0
|
|
20240621,173900,434031729,1577,1577,1577,1577,0
|
|
20240621,173800,434031729,1577,1577,1577,1577,0
|
|
20240621,173700,434031729,1577,1577,1577,1577,0
|
|
20240621,173600,434031729,1577,1577,1577,1577,0
|
|
20240621,173500,434031729,1577,1577,1577,1577,0
|
|
20240621,173400,434031729,1577,1577,1577,1577,0
|
|
20240621,173300,434031729,1577,1577,1577,1577,0
|
|
20240621,173200,434031729,1577,1577,1577,1577,0
|
|
20240621,173100,434031729,1577,1577,1577,1577,0
|
|
20240621,173000,434031729,1577,1577,1577,1577,0
|
|
20240621,172900,434031729,1577,1577,1577,1577,0
|
|
20240621,172800,434031729,1577,1577,1577,1577,0
|
|
20240621,172700,434031729,1577,1577,1577,1577,0
|
|
20240621,172600,434031729,1577,1577,1577,1577,0
|
|
20240621,172500,434031729,1577,1577,1577,1577,0
|
|
20240621,172400,434031729,1577,1577,1577,1577,0
|
|
20240621,172300,434031729,1577,1577,1577,1577,0
|
|
20240621,172200,434031729,1577,1577,1577,1577,0
|
|
20240621,172100,434031729,1577,1577,1577,1577,0
|
|
20240621,172000,434031729,1577,1577,1577,1577,0
|
|
20240621,171900,434031729,1577,1577,1577,1577,0
|
|
20240621,171800,434031729,1577,1577,1577,1577,0
|
|
20240621,171700,434031729,1577,1577,1577,1577,0
|
|
20240621,171600,434031729,1577,1577,1577,1577,0
|
|
20240621,171500,434031729,1577,1577,1577,1577,0
|
|
20240621,171400,434031729,1577,1577,1577,1577,0
|
|
20240621,171300,434031729,1577,1577,1577,1577,6863
|
|
20240621,171200,434031729,1577,1577,1577,1577,0
|
|
20240621,171100,434031729,1577,1577,1577,1577,0
|
|
20240621,171000,434031729,1577,1577,1577,1577,0
|
|
20240621,170900,434031729,1577,1577,1577,1577,0
|
|
20240621,170800,434031729,1577,1577,1577,1577,0
|
|
20240621,170700,434031729,1577,1577,1577,1577,0
|
|
20240621,170600,434031729,1577,1577,1577,1577,0
|
|
20240621,170500,434031729,1577,1577,1577,1577,0
|
|
20240621,170400,434031729,1577,1577,1577,1577,0
|
|
20240621,170300,434031729,1577,1577,1577,1577,0
|
|
20240621,170200,434031729,1577,1577,1577,1577,0
|
|
20240621,170100,434031729,1577,1577,1577,1577,0
|
|
20240621,170000,434031729,1577,1577,1577,1577,0
|
|
20240621,165900,434031729,1577,1577,1577,1577,0
|
|
20240621,165800,434031729,1577,1577,1577,1577,0
|
|
20240621,165700,434031729,1577,1577,1577,1577,0
|
|
20240621,165600,434031729,1577,1577,1577,1577,0
|
|
20240621,165500,434031729,1577,1577,1577,1577,0
|
|
20240621,165400,434031729,1577,1577,1577,1577,0
|
|
20240621,165300,434031729,1577,1577,1577,1577,0
|
|
20240621,165200,434031729,1577,1577,1577,1577,0
|
|
20240621,165100,434031729,1577,1577,1577,1577,0
|
|
20240621,165000,434031729,1577,1577,1577,1577,0
|
|
20240621,164900,434031729,1577,1577,1577,1577,0
|
|
20240621,164800,434031729,1577,1577,1577,1577,0
|
|
20240621,164700,434031729,1577,1577,1577,1577,0
|
|
20240621,164600,434031729,1577,1577,1577,1577,0
|
|
20240621,164500,434031729,1577,1577,1577,1577,0
|
|
20240621,164400,434031729,1577,1577,1577,1577,0
|
|
20240621,164300,434031729,1577,1577,1577,1577,6863
|
|
20240621,164200,434031729,1577,1577,1577,1577,0
|
|
20240621,164100,434031729,1577,1577,1577,1577,0
|
|
20240621,164000,434031729,1577,1577,1577,1577,0
|
|
20240621,163900,434031729,1577,1577,1577,1577,0
|
|
20240621,163800,434031729,1577,1577,1577,1577,0
|
|
20240621,163700,434031729,1577,1577,1577,1577,0
|
|
20240621,163600,434031729,1577,1577,1577,1577,0
|
|
20240621,163500,434031729,1577,1577,1577,1577,0
|
|
20240621,163400,434031729,1577,1577,1577,1577,0
|
|
20240621,163300,434031729,1577,1577,1577,1577,0
|
|
20240621,163200,434031729,1577,1577,1577,1577,0
|
|
20240621,163100,434031729,1577,1577,1577,1577,0
|
|
20240621,163000,434031729,1577,1577,1577,1577,0
|
|
20240621,162900,434031729,1577,1577,1577,1577,0
|
|
20240621,162800,434031729,1577,1577,1577,1577,0
|
|
20240621,162700,434031729,1577,1577,1577,1577,0
|
|
20240621,162600,434031729,1577,1577,1577,1577,0
|
|
20240621,162500,434031729,1577,1577,1577,1577,0
|
|
20240621,162400,434031729,1577,1577,1577,1577,0
|
|
20240621,162300,434031729,1577,1577,1577,1577,0
|
|
20240621,162200,434031729,1577,1577,1577,1577,0
|
|
20240621,162100,434031729,1577,1577,1577,1577,0
|
|
20240621,162000,434031729,1577,1577,1577,1577,0
|
|
20240621,161900,434031729,1577,1577,1577,1577,0
|
|
20240621,161800,434031729,1577,1577,1577,1577,0
|
|
20240621,161700,434031729,1577,1577,1577,1577,0
|
|
20240621,161600,434031729,1577,1577,1577,1577,0
|
|
20240621,161500,434031729,1577,1577,1577,1577,0
|
|
20240621,161400,434031729,1577,1577,1577,1577,0
|
|
20240621,161300,434031729,1577,1577,1577,1577,6863
|
|
20240621,161200,434031729,1577,1577,1577,1577,0
|
|
20240621,161100,434031729,1577,1577,1577,1577,0
|
|
20240621,161000,434031729,1577,1577,1577,1577,0
|
|
20240621,160900,434031729,1577,1577,1577,1577,0
|
|
20240621,160800,434031729,1577,1577,1577,1577,0
|
|
20240621,160700,434031729,1577,1577,1577,1577,0
|
|
20240621,160600,434031729,1577,1577,1577,1577,0
|
|
20240621,160500,434031729,1577,1577,1577,1577,0
|
|
20240621,160400,434031729,1577,1577,1577,1577,0
|
|
20240621,160300,434031729,1577,1577,1577,1577,0
|
|
20240621,160200,434031729,1577,1577,1577,1577,0
|
|
20240621,160100,434031729,1577,1577,1577,1577,0
|
|
20240621,160000,434031729,1577,1577,1577,1577,0
|
|
20240621,155900,434031729,1577,1577,1577,1577,0
|
|
20240621,155800,434031729,1577,1577,1577,1577,0
|
|
20240621,155700,434031729,1577,1577,1577,1577,0
|
|
20240621,155600,434031729,1577,1577,1577,1577,0
|
|
20240621,155500,434031729,1577,1577,1577,1577,0
|
|
20240621,155400,434031729,1577,1577,1577,1577,0
|
|
20240621,155300,434031729,1577,1577,1577,1577,0
|
|
20240621,155200,434031729,1577,1577,1577,1577,0
|
|
20240621,155100,434031729,1577,1577,1577,1577,0
|
|
20240621,155000,434031729,1577,1577,1577,1577,0
|
|
20240621,154900,434031729,1577,1577,1577,1577,0
|
|
20240621,154800,434031729,1577,1577,1577,1577,0
|
|
20240621,154700,434031729,1577,1577,1577,1577,0
|
|
20240621,154600,434031729,1577,1577,1577,1577,0
|
|
20240621,154500,434031729,1577,1577,1577,1577,0
|
|
20240621,154400,434031729,1577,1577,1577,1577,0
|
|
20240621,154300,434031729,1577,1577,1577,1577,6863
|
|
20240621,154200,434031729,1577,1577,1577,1577,0
|
|
20240621,154100,434031729,1577,1577,1577,1577,0
|
|
20240621,154000,434031729,1577,1577,1577,1577,0
|
|
20240621,153900,434031729,1577,1577,1577,1577,0
|
|
20240621,153800,434031729,1577,1577,1577,1577,0
|
|
20240621,153700,434031729,1577,1577,1577,1577,0
|
|
20240621,153600,434031729,1577,1577,1577,1577,0
|
|
20240621,153500,434031729,1577,1577,1577,1577,0
|
|
20240621,153400,434031729,1577,1577,1577,1577,0
|
|
20240621,153300,434031729,1577,1577,1577,1577,0
|
|
20240621,153200,434031729,1577,1577,1577,1577,0
|
|
20240621,153100,434031729,1577,1577,1577,1577,0
|
|
20240621,153000,434031729,1577,1577,1577,1577,6863
|
|
20240621,152900,423208778,1573,1573,1573,1573,0
|
|
20240621,152800,423208778,1573,1573,1573,1573,0
|
|
20240621,152700,423208778,1573,1573,1573,1573,0
|
|
20240621,152600,423208778,1573,1573,1573,1573,0
|
|
20240621,152500,423208778,1573,1573,1573,1573,0
|
|
20240621,152400,423208778,1573,1573,1573,1573,0
|
|
20240621,152300,423208778,1573,1573,1573,1573,0
|
|
20240621,152200,423208778,1573,1573,1573,1573,0
|
|
20240621,152100,423208778,1573,1573,1573,1573,0
|
|
20240621,152000,423208778,1573,1573,1573,1573,0
|
|
20240621,151900,423208778,1573,1575,1575,1573,2487
|
|
20240621,151800,419295375,1585,1575,1585,1575,105
|
|
20240621,151700,419129980,1586,1576,1586,1574,1578
|
|
20240621,151600,416645525,1586,1586,1586,1586,0
|
|
20240621,151500,416645525,1586,1587,1587,1586,124
|
|
20240621,151400,416448846,1587,1586,1587,1586,2
|
|
20240621,151300,416445673,1586,1586,1586,1586,146
|
|
20240621,151200,416214117,1586,1586,1586,1586,0
|
|
20240621,151100,416214117,1586,1577,1586,1576,232
|
|
20240621,151000,415848333,1588,1588,1588,1588,1
|
|
20240621,150900,415846745,1587,1585,1587,1585,2551
|
|
20240621,150800,411800276,1587,1587,1587,1587,0
|
|
20240621,150700,411800276,1587,1587,1587,1587,21
|
|
20240621,150600,411766949,1575,1575,1575,1575,0
|
|
20240621,150500,411766949,1575,1581,1581,1575,2700
|
|
20240621,150400,407511174,1589,1589,1589,1589,0
|
|
20240621,150300,407511174,1589,1589,1589,1589,104
|
|
20240621,150200,407345918,1581,1581,1581,1581,100
|
|
20240621,150100,407187818,1589,1583,1589,1581,1620
|
|
20240621,150000,404625352,1589,1589,1589,1589,1
|
|
20240621,145900,404623763,1583,1583,1583,1583,651
|
|
20240621,145800,403593230,1589,1589,1589,1589,209
|
|
20240621,145700,403261129,1590,1590,1590,1590,0
|
|
20240621,145600,403261129,1590,1590,1590,1590,0
|
|
20240621,145500,403261129,1590,1590,1590,1590,0
|
|
20240621,145400,403261129,1590,1590,1590,1590,1
|
|
20240621,145300,403259539,1585,1585,1585,1585,0
|
|
20240621,145200,403259539,1585,1585,1585,1585,10
|
|
20240621,145100,403243689,1585,1588,1588,1584,6413
|
|
20240621,145000,393080019,1590,1589,1590,1589,1341
|
|
20240621,144900,390949169,1589,1589,1589,1589,4
|
|
20240621,144800,390942813,1588,1588,1588,1588,480
|
|
20240621,144700,390180573,1589,1584,1589,1584,6
|
|
20240621,144600,390171064,1590,1590,1590,1590,200
|
|
20240621,144500,389853064,1590,1590,1590,1590,4
|
|
20240621,144400,389846704,1590,1590,1590,1590,1000
|
|
20240621,144300,388256704,1590,1589,1590,1589,3000
|
|
20240621,144200,383487404,1590,1590,1590,1590,7000
|
|
20240621,144100,372357404,1580,1580,1590,1580,7000
|
|
20240621,144000,361258095,1580,1580,1580,1580,0
|
|
20240621,143900,361258095,1580,1581,1581,1573,3001
|
|
20240621,143800,356532285,1586,1586,1586,1586,0
|
|
20240621,143700,356532285,1586,1586,1586,1586,1
|
|
20240621,143600,356530699,1581,1580,1587,1580,633
|
|
20240621,143500,355529922,1590,1580,1590,1580,6169
|
|
20240621,143400,345747011,1579,1581,1581,1579,744
|
|
20240621,143300,344571955,1580,1580,1580,1580,60
|
|
20240621,143200,344477155,1581,1577,1581,1577,2
|
|
20240621,143100,344473997,1577,1576,1577,1576,489
|
|
20240621,143000,343703098,1575,1575,1575,1575,5
|
|
20240621,142900,343695223,1576,1576,1576,1576,0
|
|
20240621,142800,343695223,1576,1576,1576,1576,213
|
|
20240621,142700,343359535,1576,1576,1576,1576,3
|
|
20240621,142600,343354807,1576,1576,1576,1576,2
|
|
20240621,142500,343351655,1575,1575,1575,1575,402
|
|
20240621,142400,342718505,1575,1575,1575,1575,0
|
|
20240621,142300,342718505,1575,1574,1575,1574,1802
|
|
20240621,142200,339881442,1575,1575,1575,1575,5
|
|
20240621,142100,339873567,1575,1575,1575,1575,0
|
|
20240621,142000,339873567,1575,1575,1575,1575,0
|
|
20240621,141900,339873567,1575,1575,1575,1575,690
|
|
20240621,141800,338786817,1575,1575,1575,1575,640
|
|
20240621,141700,337778817,1575,1575,1575,1575,23
|
|
20240621,141600,337742592,1575,1575,1575,1575,0
|
|
20240621,141500,337742592,1575,1575,1575,1575,300
|
|
20240621,141400,337270092,1575,1575,1575,1575,0
|
|
20240621,141300,337270092,1575,1575,1575,1575,1549
|
|
20240621,141200,334830417,1576,1576,1576,1576,101
|
|
20240621,141100,334671241,1576,1577,1577,1576,216
|
|
20240621,141000,334330809,1577,1577,1577,1577,1091
|
|
20240621,140900,332610302,1578,1578,1578,1578,0
|
|
20240621,140800,332610302,1578,1578,1578,1578,0
|
|
20240621,140700,332610302,1578,1578,1578,1578,7
|
|
20240621,140600,332599256,1578,1578,1578,1578,9
|
|
20240621,140500,332585054,1578,1578,1578,1578,36
|
|
20240621,140400,332528246,1578,1578,1578,1578,366
|
|
20240621,140300,331950698,1578,1578,1578,1578,0
|
|
20240621,140200,331950698,1578,1581,1581,1578,2291
|
|
20240621,140100,328335233,1581,1587,1587,1581,51
|
|
20240621,140000,328254596,1582,1582,1582,1582,561
|
|
20240621,135900,327367094,1582,1582,1582,1582,0
|
|
20240621,135800,327367094,1582,1582,1582,1582,1000
|
|
20240621,135700,325785094,1587,1587,1587,1587,1
|
|
20240621,135600,325783507,1582,1582,1582,1582,335
|
|
20240621,135500,325253537,1582,1582,1582,1582,201
|
|
20240621,135400,324935555,1587,1587,1587,1587,1260
|
|
20240621,135300,322935935,1587,1587,1587,1587,2
|
|
20240621,135200,322932761,1580,1580,1580,1580,0
|
|
20240621,135100,322932761,1580,1580,1580,1580,250
|
|
20240621,135000,322537761,1580,1580,1580,1580,0
|
|
20240621,134900,322537761,1580,1580,1580,1580,0
|
|
20240621,134800,322537761,1580,1585,1585,1580,301
|
|
20240621,134700,322061731,1588,1588,1588,1588,0
|
|
20240621,134600,322061731,1588,1588,1588,1588,1
|
|
20240621,134500,322060143,1588,1588,1588,1588,0
|
|
20240621,134400,322060143,1588,1588,1588,1588,0
|
|
20240621,134300,322060143,1588,1585,1588,1585,13
|
|
20240621,134200,322039529,1588,1588,1588,1588,1
|
|
20240621,134100,322037941,1587,1587,1587,1587,400
|
|
20240621,134000,321403141,1587,1587,1587,1587,0
|
|
20240621,133900,321403141,1587,1587,1587,1587,4
|
|
20240621,133800,321396793,1587,1587,1587,1587,0
|
|
20240621,133700,321396793,1587,1579,1587,1579,27
|
|
20240621,133600,321354152,1588,1588,1588,1588,0
|
|
20240621,133500,321354152,1588,1588,1588,1588,0
|
|
20240621,133400,321354152,1588,1588,1588,1588,0
|
|
20240621,133300,321354152,1588,1588,1588,1588,0
|
|
20240621,133200,321354152,1588,1588,1588,1588,0
|
|
20240621,133100,321354152,1588,1588,1588,1588,0
|
|
20240621,133000,321354152,1588,1588,1588,1588,0
|
|
20240621,132900,321354152,1588,1588,1588,1588,0
|
|
20240621,132800,321354152,1588,1588,1588,1588,0
|
|
20240621,132700,321354152,1588,1588,1588,1588,5
|
|
20240621,132600,321346212,1588,1588,1588,1588,0
|
|
20240621,132500,321346212,1588,1588,1588,1588,0
|
|
20240621,132400,321346212,1588,1588,1588,1588,90
|
|
20240621,132300,321203292,1588,1588,1588,1588,0
|
|
20240621,132200,321203292,1588,1588,1588,1588,33
|
|
20240621,132100,321150888,1590,1590,1590,1590,0
|
|
20240621,132000,321150888,1590,1590,1590,1590,0
|
|
20240621,131900,321150888,1590,1590,1590,1590,0
|
|
20240621,131800,321150888,1590,1590,1590,1590,0
|
|
20240621,131700,321150888,1590,1590,1590,1590,0
|
|
20240621,131600,321150888,1590,1579,1590,1579,301
|
|
20240621,131500,320675598,1585,1585,1585,1585,3
|
|
20240621,131400,320670843,1591,1591,1591,1591,0
|
|
20240621,131300,320670843,1591,1591,1591,1591,0
|
|
20240621,131200,320670843,1591,1591,1591,1591,0
|
|
20240621,131100,320670843,1591,1591,1591,1591,0
|
|
20240621,131000,320670843,1591,1591,1591,1591,0
|
|
20240621,130900,320670843,1591,1591,1591,1591,0
|
|
20240621,130800,320670843,1591,1587,1591,1579,318
|
|
20240621,130700,320168116,1598,1598,1598,1598,0
|
|
20240621,130600,320168116,1598,1598,1598,1598,0
|
|
20240621,130500,320168116,1598,1598,1598,1598,0
|
|
20240621,130400,320168116,1598,1598,1598,1598,0
|
|
20240621,130300,320168116,1598,1598,1598,1598,0
|
|
20240621,130200,320168116,1598,1596,1598,1590,502
|
|
20240621,130100,319369890,1599,1598,1599,1598,7
|
|
20240621,130000,319358703,1598,1596,1598,1596,7919
|
|
20240621,125900,306719958,1596,1580,1596,1580,10375
|
|
20240621,125800,290232117,1580,1580,1580,1580,0
|
|
20240621,125700,290232117,1580,1580,1580,1580,50
|
|
20240621,125600,290153117,1580,1580,1580,1580,9
|
|
20240621,125500,290138897,1582,1582,1582,1582,0
|
|
20240621,125400,290138897,1582,1582,1582,1582,0
|
|
20240621,125300,290138897,1582,1582,1582,1582,1
|
|
20240621,125200,290137315,1582,1582,1582,1582,1
|
|
20240621,125100,290135733,1582,1582,1582,1582,3
|
|
20240621,125000,290130987,1577,1577,1577,1577,991
|
|
20240621,124900,288568180,1577,1577,1577,1577,2
|
|
20240621,124800,288565026,1577,1577,1577,1577,0
|
|
20240621,124700,288565026,1577,1577,1577,1577,1
|
|
20240621,124600,288563449,1577,1577,1577,1577,0
|
|
20240621,124500,288563449,1577,1577,1577,1577,1
|
|
20240621,124400,288561872,1577,1575,1577,1575,15
|
|
20240621,124300,288538237,1575,1575,1575,1575,1000
|
|
20240621,124200,286963237,1577,1575,1577,1575,945
|
|
20240621,124100,285474860,1575,1575,1575,1575,2082
|
|
20240621,124000,282195710,1575,1575,1575,1575,63
|
|
20240621,123900,282096485,1575,1575,1575,1575,0
|
|
20240621,123800,282096485,1575,1575,1575,1575,9
|
|
20240621,123700,282082310,1575,1573,1575,1573,1436
|
|
20240621,123600,279823472,1575,1575,1575,1575,1
|
|
20240621,123500,279821897,1573,1573,1573,1573,2000
|
|
20240621,123400,276675897,1575,1575,1575,1575,0
|
|
20240621,123300,276675897,1575,1575,1575,1575,0
|
|
20240621,123200,276675897,1575,1575,1575,1575,0
|
|
20240621,123100,276675897,1575,1575,1575,1575,0
|
|
20240621,123000,276675897,1575,1575,1575,1575,0
|
|
20240621,122900,276675897,1575,1575,1575,1575,0
|
|
20240621,122800,276675897,1575,1575,1575,1575,0
|
|
20240621,122700,276675897,1575,1575,1575,1575,0
|
|
20240621,122600,276675897,1575,1573,1575,1573,1010
|
|
20240621,122500,275087163,1573,1573,1573,1573,1
|
|
20240621,122400,275085590,1575,1575,1575,1575,0
|
|
20240621,122300,275085590,1575,1575,1575,1575,0
|
|
20240621,122200,275085590,1575,1575,1575,1575,0
|
|
20240621,122100,275085590,1575,1575,1575,1575,0
|
|
20240621,122000,275085590,1575,1575,1575,1575,0
|
|
20240621,121900,275085590,1575,1575,1575,1575,2063
|
|
20240621,121800,271836365,1575,1575,1577,1575,938
|
|
20240621,121700,270359013,1577,1577,1577,1577,0
|
|
20240621,121600,270359013,1577,1577,1577,1577,0
|
|
20240621,121500,270359013,1577,1577,1577,1577,0
|
|
20240621,121400,270359013,1577,1573,1577,1573,194
|
|
20240621,121300,270053835,1577,1577,1577,1577,4
|
|
20240621,121200,270047527,1573,1574,1574,1573,3056
|
|
20240621,121100,265239596,1575,1575,1575,1575,7
|
|
20240621,121000,265228571,1575,1575,1575,1575,0
|
|
20240621,120900,265228571,1575,1575,1575,1575,6
|
|
20240621,120800,265219121,1575,1575,1575,1575,91
|
|
20240621,120700,265075796,1575,1574,1575,1574,581
|
|
20240621,120600,264160893,1573,1575,1575,1573,320
|
|
20240621,120500,263657111,1573,1573,1573,1573,0
|
|
20240621,120400,263657111,1573,1574,1574,1573,79
|
|
20240621,120300,263532809,1575,1575,1575,1575,0
|
|
20240621,120200,263532809,1575,1575,1575,1575,0
|
|
20240621,120100,263532809,1575,1575,1575,1575,4
|
|
20240621,120000,263526509,1573,1573,1573,1573,0
|
|
20240621,115900,263526509,1573,1577,1577,1573,7428
|
|
20240621,115800,251835026,1582,1582,1582,1582,0
|
|
20240621,115700,251835026,1582,1582,1582,1582,0
|
|
20240621,115600,251835026,1582,1582,1582,1582,0
|
|
20240621,115500,251835026,1582,1582,1582,1582,0
|
|
20240621,115400,251835026,1582,1582,1582,1582,0
|
|
20240621,115300,251835026,1582,1582,1582,1582,0
|
|
20240621,115200,251835026,1582,1582,1582,1582,0
|
|
20240621,115100,251835026,1582,1582,1582,1582,0
|
|
20240621,115000,251835026,1582,1582,1582,1582,0
|
|
20240621,114900,251835026,1582,1582,1582,1582,0
|
|
20240621,114800,251835026,1582,1582,1582,1582,0
|
|
20240621,114700,251835026,1582,1582,1582,1582,0
|
|
20240621,114600,251835026,1582,1582,1582,1582,0
|
|
20240621,114500,251835026,1582,1581,1582,1581,10
|
|
20240621,114400,251819207,1576,1576,1576,1576,200
|
|
20240621,114300,251504007,1576,1576,1576,1576,0
|
|
20240621,114200,251504007,1576,1576,1576,1576,0
|
|
20240621,114100,251504007,1576,1576,1576,1576,0
|
|
20240621,114000,251504007,1576,1582,1582,1576,2
|
|
20240621,113900,251500849,1582,1582,1582,1582,0
|
|
20240621,113800,251500849,1582,1582,1582,1582,0
|
|
20240621,113700,251500849,1582,1582,1582,1582,10
|
|
20240621,113600,251485029,1575,1575,1575,1575,0
|
|
20240621,113500,251485029,1575,1575,1575,1575,0
|
|
20240621,113400,251485029,1575,1575,1575,1575,0
|
|
20240621,113300,251485029,1575,1575,1575,1575,0
|
|
20240621,113200,251485029,1575,1575,1575,1575,10
|
|
20240621,113100,251469279,1575,1575,1575,1575,1
|
|
20240621,113000,251467704,1575,1575,1575,1575,0
|
|
20240621,112900,251467704,1575,1575,1575,1575,0
|
|
20240621,112800,251467704,1575,1575,1575,1575,0
|
|
20240621,112700,251467704,1575,1575,1575,1575,30
|
|
20240621,112600,251420454,1575,1575,1575,1575,0
|
|
20240621,112500,251420454,1575,1576,1576,1575,3403
|
|
20240621,112400,246060688,1575,1575,1575,1575,0
|
|
20240621,112300,246060688,1575,1575,1575,1575,189
|
|
20240621,112200,245763013,1575,1575,1575,1575,226
|
|
20240621,112100,245407063,1575,1575,1575,1575,2
|
|
20240621,112000,245403913,1575,1577,1577,1575,3606
|
|
20240621,111900,239721457,1577,1577,1577,1577,0
|
|
20240621,111800,239721457,1577,1577,1577,1577,0
|
|
20240621,111700,239721457,1577,1577,1577,1577,23
|
|
20240621,111600,239685186,1576,1576,1576,1576,0
|
|
20240621,111500,239685186,1576,1576,1576,1576,0
|
|
20240621,111400,239685186,1576,1577,1577,1576,572
|
|
20240621,111300,238783412,1580,1580,1580,1580,100
|
|
20240621,111200,238625412,1583,1583,1583,1583,0
|
|
20240621,111100,238625412,1583,1583,1583,1583,0
|
|
20240621,111000,238625412,1583,1583,1583,1583,0
|
|
20240621,110900,238625412,1583,1582,1583,1577,123
|
|
20240621,110800,238430710,1583,1583,1583,1583,0
|
|
20240621,110700,238430710,1583,1583,1583,1583,0
|
|
20240621,110600,238430710,1583,1583,1583,1583,0
|
|
20240621,110500,238430710,1583,1583,1583,1583,1
|
|
20240621,110400,238429127,1577,1577,1577,1577,7
|
|
20240621,110300,238418088,1575,1575,1575,1575,0
|
|
20240621,110200,238418088,1575,1575,1575,1575,0
|
|
20240621,110100,238418088,1575,1575,1575,1575,0
|
|
20240621,110000,238418088,1575,1575,1575,1575,0
|
|
20240621,105900,238418088,1575,1577,1583,1575,352
|
|
20240621,105800,237863570,1575,1576,1577,1575,244
|
|
20240621,105700,237479033,1576,1576,1576,1576,80
|
|
20240621,105600,237352953,1576,1576,1576,1576,0
|
|
20240621,105500,237352953,1576,1576,1576,1576,616
|
|
20240621,105400,236382137,1576,1576,1576,1576,208
|
|
20240621,105300,236054329,1577,1577,1577,1577,0
|
|
20240621,105200,236054329,1577,1577,1577,1577,0
|
|
20240621,105100,236054329,1577,1577,1577,1577,51
|
|
20240621,105000,235973902,1577,1577,1577,1577,0
|
|
20240621,104900,235973902,1577,1583,1583,1577,203
|
|
20240621,104800,235653765,1577,1577,1577,1577,200
|
|
20240621,104700,235338365,1577,1577,1577,1577,0
|
|
20240621,104600,235338365,1577,1580,1580,1577,3776
|
|
20240621,104500,229375351,1585,1585,1585,1585,0
|
|
20240621,104400,229375351,1585,1585,1585,1585,0
|
|
20240621,104300,229375351,1585,1585,1585,1585,0
|
|
20240621,104200,229375351,1585,1585,1585,1585,28
|
|
20240621,104100,229330971,1585,1585,1585,1585,0
|
|
20240621,104000,229330971,1585,1585,1585,1585,1
|
|
20240621,103900,229329386,1586,1582,1586,1580,15803
|
|
20240621,103800,204357172,1586,1586,1586,1586,0
|
|
20240621,103700,204357172,1586,1586,1586,1586,1
|
|
20240621,103600,204355586,1582,1582,1582,1582,0
|
|
20240621,103500,204355586,1582,1582,1582,1582,200
|
|
20240621,103400,204039186,1586,1586,1586,1586,100
|
|
20240621,103300,203880586,1586,1586,1586,1586,315
|
|
20240621,103200,203380996,1585,1585,1585,1585,700
|
|
20240621,103100,202271496,1585,1585,1585,1585,0
|
|
20240621,103000,202271496,1585,1585,1585,1585,0
|
|
20240621,102900,202271496,1585,1585,1585,1585,1
|
|
20240621,102800,202269911,1585,1585,1585,1585,0
|
|
20240621,102700,202269911,1585,1585,1585,1585,3
|
|
20240621,102600,202265156,1585,1585,1585,1585,5
|
|
20240621,102500,202257231,1585,1585,1585,1585,0
|
|
20240621,102400,202257231,1585,1585,1585,1585,10
|
|
20240621,102300,202241381,1586,1586,1586,1586,0
|
|
20240621,102200,202241381,1586,1586,1586,1586,0
|
|
20240621,102100,202241381,1586,1586,1586,1586,0
|
|
20240621,102000,202241381,1586,1586,1586,1586,7
|
|
20240621,101900,202230279,1581,1586,1586,1581,11
|
|
20240621,101800,202212838,1581,1581,1581,1581,0
|
|
20240621,101700,202212838,1581,1581,1581,1581,1000
|
|
20240621,101600,200631838,1581,1581,1581,1581,1015
|
|
20240621,101500,199027123,1586,1586,1586,1586,0
|
|
20240621,101400,199027123,1586,1586,1586,1586,0
|
|
20240621,101300,199027123,1586,1586,1586,1586,0
|
|
20240621,101200,199027123,1586,1581,1586,1581,520
|
|
20240621,101100,198204953,1581,1581,1581,1581,200
|
|
20240621,101000,197888753,1582,1582,1582,1582,0
|
|
20240621,100900,197888753,1582,1582,1582,1582,0
|
|
20240621,100800,197888753,1582,1582,1582,1582,1000
|
|
20240621,100700,196306753,1582,1582,1582,1582,0
|
|
20240621,100600,196306753,1582,1582,1582,1582,178
|
|
20240621,100500,196025157,1582,1582,1582,1582,1
|
|
20240621,100400,196023575,1583,1583,1583,1583,500
|
|
20240621,100300,195232075,1587,1587,1587,1587,36
|
|
20240621,100200,195174943,1587,1587,1587,1587,2
|
|
20240621,100100,195171769,1587,1581,1587,1581,2
|
|
20240621,100000,195168601,1588,1586,1588,1586,13
|
|
20240621,095900,195147974,1586,1586,1586,1580,453
|
|
20240621,095800,194429972,1585,1585,1585,1585,0
|
|
20240621,095700,194429972,1585,1583,1585,1583,156
|
|
20240621,095600,194182982,1583,1579,1583,1579,152
|
|
20240621,095500,193942966,1579,1579,1579,1579,221
|
|
20240621,095400,193594007,1583,1583,1583,1583,18
|
|
20240621,095300,193565513,1583,1583,1583,1583,475
|
|
20240621,095200,192813588,1583,1581,1583,1579,5261
|
|
20240621,095100,184496307,1581,1580,1581,1580,4000
|
|
20240621,095000,178172422,1579,1579,1580,1579,76
|
|
20240621,094900,178052368,1580,1580,1580,1580,132
|
|
20240621,094800,177843808,1580,1576,1580,1576,2868
|
|
20240621,094700,173316057,1573,1573,1573,1573,0
|
|
20240621,094600,173316057,1573,1579,1579,1573,177
|
|
20240621,094500,173036755,1579,1578,1579,1578,725
|
|
20240621,094400,171892704,1578,1577,1578,1574,1454
|
|
20240621,094300,169601486,1577,1576,1577,1575,3476
|
|
20240621,094200,164119908,1576,1576,1576,1576,200
|
|
20240621,094100,163804708,1576,1576,1576,1576,376
|
|
20240621,094000,163212132,1576,1576,1576,1576,1444
|
|
20240621,093900,160936388,1576,1576,1576,1576,300
|
|
20240621,093800,160463588,1572,1572,1572,1572,1881
|
|
20240621,093700,157506656,1572,1572,1572,1572,621
|
|
20240621,093600,156530444,1572,1573,1573,1572,1000
|
|
20240621,093500,154957802,1572,1572,1572,1572,439
|
|
20240621,093400,154267694,1575,1575,1575,1575,325
|
|
20240621,093300,153755819,1572,1573,1573,1572,2000
|
|
20240621,093200,150611179,1572,1574,1574,1572,2500
|
|
20240621,093100,146679438,1573,1573,1573,1573,1236
|
|
20240621,093000,144735210,1571,1571,1571,1571,21
|
|
20240621,092900,144702219,1570,1573,1580,1570,7421
|
|
20240621,092800,133033322,1573,1574,1574,1573,2500
|
|
20240621,092700,129100722,1575,1576,1577,1573,7602
|
|
20240621,092600,117129329,1580,1580,1580,1580,0
|
|
20240621,092500,117129329,1580,1576,1580,1576,916
|
|
20240621,092400,115685709,1576,1579,1580,1576,3602
|
|
20240621,092300,110005417,1578,1578,1578,1578,700
|
|
20240621,092200,108900817,1578,1579,1580,1578,1128
|
|
20240621,092100,107119693,1580,1580,1580,1579,6778
|
|
20240621,092000,96410553,1581,1585,1585,1581,1522
|
|
20240621,091900,94004248,1582,1583,1583,1582,983
|
|
20240621,091800,92448175,1583,1583,1583,1583,0
|
|
20240621,091700,92448175,1583,1584,1585,1583,514
|
|
20240621,091600,91634483,1583,1583,1583,1583,1648
|
|
20240621,091500,89025699,1582,1583,1583,1581,1906
|
|
20240621,091400,86010907,1583,1580,1583,1580,1170
|
|
20240621,091300,84162198,1580,1584,1584,1580,9125
|
|
20240621,091200,69731953,1583,1586,1586,1583,3500
|
|
20240621,091100,64190163,1587,1589,1589,1587,7063
|
|
20240621,091000,52968007,1590,1590,1590,1590,466
|
|
20240621,090900,52227067,1590,1594,1594,1590,22662
|
|
20240621,090800,16187675,1595,1594,1595,1593,926
|
|
20240621,090700,14711848,1594,1591,1595,1591,659
|
|
20240621,090600,13662667,1591,1595,1595,1591,708
|
|
20240621,090500,12536227,1596,1596,1596,1596,0
|
|
20240621,090400,12536227,1596,1596,1596,1596,100
|
|
20240621,090300,12376627,1596,1599,1599,1596,356
|
|
20240621,090200,11808442,1591,1591,1591,1591,1
|
|
20240621,090100,11806851,1600,1600,1600,1600,0
|
|
20240621,090000,11806851,1600,1595,1600,1590,7412
|