604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190100,329434198,1441,1441,1441,1441,1762
|
|
20240607,190000,329434198,1441,1441,1441,1441,0
|
|
20240607,185900,329434198,1441,1441,1441,1441,0
|
|
20240607,185800,329434198,1441,1441,1441,1441,0
|
|
20240607,185700,329434198,1441,1441,1441,1441,0
|
|
20240607,185600,329434198,1441,1441,1441,1441,0
|
|
20240607,185500,329434198,1441,1441,1441,1441,0
|
|
20240607,185400,329434198,1441,1441,1441,1441,0
|
|
20240607,185300,329434198,1441,1441,1441,1441,0
|
|
20240607,185200,329434198,1441,1441,1441,1441,0
|
|
20240607,185100,329434198,1441,1441,1441,1441,0
|
|
20240607,185000,329434198,1441,1441,1441,1441,0
|
|
20240607,184900,329434198,1441,1441,1441,1441,0
|
|
20240607,184800,329434198,1441,1441,1441,1441,0
|
|
20240607,184700,329434198,1441,1441,1441,1441,0
|
|
20240607,184600,329434198,1441,1441,1441,1441,0
|
|
20240607,184500,329434198,1441,1441,1441,1441,0
|
|
20240607,184400,329434198,1441,1441,1441,1441,0
|
|
20240607,184300,329434198,1441,1441,1441,1441,0
|
|
20240607,184200,329434198,1441,1441,1441,1441,0
|
|
20240607,184100,329434198,1441,1441,1441,1441,0
|
|
20240607,184000,329434198,1441,1441,1441,1441,0
|
|
20240607,183900,329434198,1441,1441,1441,1441,0
|
|
20240607,183800,329434198,1441,1441,1441,1441,0
|
|
20240607,183700,329434198,1441,1441,1441,1441,0
|
|
20240607,183600,329434198,1441,1441,1441,1441,0
|
|
20240607,183500,329434198,1441,1441,1441,1441,0
|
|
20240607,183400,329434198,1441,1441,1441,1441,0
|
|
20240607,183300,329434198,1441,1441,1441,1441,0
|
|
20240607,183200,329434198,1441,1441,1441,1441,0
|
|
20240607,183100,329434198,1441,1441,1441,1441,1762
|
|
20240607,183000,329434198,1441,1441,1441,1441,0
|
|
20240607,182900,329434198,1441,1441,1441,1441,0
|
|
20240607,182800,329434198,1441,1441,1441,1441,0
|
|
20240607,182700,329434198,1441,1441,1441,1441,0
|
|
20240607,182600,329434198,1441,1441,1441,1441,0
|
|
20240607,182500,329434198,1441,1441,1441,1441,0
|
|
20240607,182400,329434198,1441,1441,1441,1441,0
|
|
20240607,182300,329434198,1441,1441,1441,1441,0
|
|
20240607,182200,329434198,1441,1441,1441,1441,0
|
|
20240607,182100,329434198,1441,1441,1441,1441,0
|
|
20240607,182000,329434198,1441,1441,1441,1441,0
|
|
20240607,181900,329434198,1441,1441,1441,1441,0
|
|
20240607,181800,329434198,1441,1441,1441,1441,0
|
|
20240607,181700,329434198,1441,1441,1441,1441,0
|
|
20240607,181600,329434198,1441,1441,1441,1441,0
|
|
20240607,181500,329434198,1441,1441,1441,1441,0
|
|
20240607,181400,329434198,1441,1441,1441,1441,0
|
|
20240607,181300,329434198,1441,1441,1441,1441,0
|
|
20240607,181200,329434198,1441,1441,1441,1441,0
|
|
20240607,181100,329434198,1441,1441,1441,1441,0
|
|
20240607,181000,329434198,1441,1441,1441,1441,0
|
|
20240607,180900,329434198,1441,1441,1441,1441,0
|
|
20240607,180800,329434198,1441,1441,1441,1441,0
|
|
20240607,180700,329434198,1441,1441,1441,1441,0
|
|
20240607,180600,329434198,1441,1441,1441,1441,0
|
|
20240607,180500,329434198,1441,1441,1441,1441,0
|
|
20240607,180400,329434198,1441,1441,1441,1441,0
|
|
20240607,180300,329434198,1441,1441,1441,1441,0
|
|
20240607,180200,329434198,1441,1441,1441,1441,0
|
|
20240607,180100,329434198,1441,1441,1441,1441,1762
|
|
20240607,180000,329434198,1441,1441,1441,1441,0
|
|
20240607,175900,329434198,1441,1441,1441,1441,0
|
|
20240607,175800,329434198,1441,1441,1441,1441,0
|
|
20240607,175700,329434198,1441,1441,1441,1441,0
|
|
20240607,175600,329434198,1441,1441,1441,1441,0
|
|
20240607,175500,329434198,1441,1441,1441,1441,0
|
|
20240607,175400,329434198,1441,1441,1441,1441,0
|
|
20240607,175300,329434198,1441,1441,1441,1441,0
|
|
20240607,175200,329434198,1441,1441,1441,1441,0
|
|
20240607,175100,329434198,1441,1441,1441,1441,0
|
|
20240607,175000,329434198,1441,1441,1441,1441,0
|
|
20240607,174900,329434198,1441,1441,1441,1441,0
|
|
20240607,174800,329434198,1441,1441,1441,1441,0
|
|
20240607,174700,329434198,1441,1441,1441,1441,0
|
|
20240607,174600,329434198,1441,1441,1441,1441,0
|
|
20240607,174500,329434198,1441,1441,1441,1441,0
|
|
20240607,174400,329434198,1441,1441,1441,1441,0
|
|
20240607,174300,329434198,1441,1441,1441,1441,0
|
|
20240607,174200,329434198,1441,1441,1441,1441,0
|
|
20240607,174100,329434198,1441,1441,1441,1441,0
|
|
20240607,174000,329434198,1441,1441,1441,1441,0
|
|
20240607,173900,329434198,1441,1441,1441,1441,0
|
|
20240607,173800,329434198,1441,1441,1441,1441,0
|
|
20240607,173700,329434198,1441,1441,1441,1441,0
|
|
20240607,173600,329434198,1441,1441,1441,1441,0
|
|
20240607,173500,329434198,1441,1441,1441,1441,0
|
|
20240607,173400,329434198,1441,1441,1441,1441,0
|
|
20240607,173300,329434198,1441,1441,1441,1441,0
|
|
20240607,173200,329434198,1441,1441,1441,1441,0
|
|
20240607,173100,329434198,1441,1441,1441,1441,1762
|
|
20240607,173000,329434198,1441,1441,1441,1441,0
|
|
20240607,172900,329434198,1441,1441,1441,1441,0
|
|
20240607,172800,329434198,1441,1441,1441,1441,0
|
|
20240607,172700,329434198,1441,1441,1441,1441,0
|
|
20240607,172600,329434198,1441,1441,1441,1441,0
|
|
20240607,172500,329434198,1441,1441,1441,1441,0
|
|
20240607,172400,329434198,1441,1441,1441,1441,0
|
|
20240607,172300,329434198,1441,1441,1441,1441,0
|
|
20240607,172200,329434198,1441,1441,1441,1441,0
|
|
20240607,172100,329434198,1441,1441,1441,1441,0
|
|
20240607,172000,329434198,1441,1441,1441,1441,0
|
|
20240607,171900,329434198,1441,1441,1441,1441,0
|
|
20240607,171800,329434198,1441,1441,1441,1441,0
|
|
20240607,171700,329434198,1441,1441,1441,1441,0
|
|
20240607,171600,329434198,1441,1441,1441,1441,0
|
|
20240607,171500,329434198,1441,1441,1441,1441,0
|
|
20240607,171400,329434198,1441,1441,1441,1441,0
|
|
20240607,171300,329434198,1441,1441,1441,1441,0
|
|
20240607,171200,329434198,1441,1441,1441,1441,0
|
|
20240607,171100,329434198,1441,1441,1441,1441,0
|
|
20240607,171000,329434198,1441,1441,1441,1441,0
|
|
20240607,170900,329434198,1441,1441,1441,1441,0
|
|
20240607,170800,329434198,1441,1441,1441,1441,0
|
|
20240607,170700,329434198,1441,1441,1441,1441,0
|
|
20240607,170600,329434198,1441,1441,1441,1441,0
|
|
20240607,170500,329434198,1441,1441,1441,1441,0
|
|
20240607,170400,329434198,1441,1441,1441,1441,0
|
|
20240607,170300,329434198,1441,1441,1441,1441,0
|
|
20240607,170200,329434198,1441,1441,1441,1441,0
|
|
20240607,170100,329434198,1441,1441,1441,1441,1762
|
|
20240607,170000,329434198,1441,1441,1441,1441,0
|
|
20240607,165900,329434198,1441,1441,1441,1441,0
|
|
20240607,165800,329434198,1441,1441,1441,1441,0
|
|
20240607,165700,329434198,1441,1441,1441,1441,0
|
|
20240607,165600,329434198,1441,1441,1441,1441,0
|
|
20240607,165500,329434198,1441,1441,1441,1441,0
|
|
20240607,165400,329434198,1441,1441,1441,1441,0
|
|
20240607,165300,329434198,1441,1441,1441,1441,0
|
|
20240607,165200,329434198,1441,1441,1441,1441,0
|
|
20240607,165100,329434198,1441,1441,1441,1441,0
|
|
20240607,165000,329434198,1441,1441,1441,1441,0
|
|
20240607,164900,329434198,1441,1441,1441,1441,0
|
|
20240607,164800,329434198,1441,1441,1441,1441,0
|
|
20240607,164700,329434198,1441,1441,1441,1441,0
|
|
20240607,164600,329434198,1441,1441,1441,1441,0
|
|
20240607,164500,329434198,1441,1441,1441,1441,0
|
|
20240607,164400,329434198,1441,1441,1441,1441,0
|
|
20240607,164300,329434198,1441,1441,1441,1441,0
|
|
20240607,164200,329434198,1441,1441,1441,1441,0
|
|
20240607,164100,329434198,1441,1441,1441,1441,0
|
|
20240607,164000,329434198,1441,1441,1441,1441,0
|
|
20240607,163900,329434198,1441,1441,1441,1441,0
|
|
20240607,163800,329434198,1441,1441,1441,1441,0
|
|
20240607,163700,329434198,1441,1441,1441,1441,0
|
|
20240607,163600,329434198,1441,1441,1441,1441,0
|
|
20240607,163500,329434198,1441,1441,1441,1441,0
|
|
20240607,163400,329434198,1441,1441,1441,1441,0
|
|
20240607,163300,329434198,1441,1441,1441,1441,0
|
|
20240607,163200,329434198,1441,1441,1441,1441,0
|
|
20240607,163100,329434198,1441,1441,1441,1441,1762
|
|
20240607,163000,329434198,1441,1441,1441,1441,0
|
|
20240607,162900,329434198,1441,1441,1441,1441,0
|
|
20240607,162800,329434198,1441,1441,1441,1441,0
|
|
20240607,162700,329434198,1441,1441,1441,1441,0
|
|
20240607,162600,329434198,1441,1441,1441,1441,0
|
|
20240607,162500,329434198,1441,1441,1441,1441,0
|
|
20240607,162400,329434198,1441,1441,1441,1441,0
|
|
20240607,162300,329434198,1441,1441,1441,1441,0
|
|
20240607,162200,329434198,1441,1441,1441,1441,0
|
|
20240607,162100,329434198,1441,1441,1441,1441,0
|
|
20240607,162000,329434198,1441,1441,1441,1441,0
|
|
20240607,161900,329434198,1441,1441,1441,1441,0
|
|
20240607,161800,329434198,1441,1441,1441,1441,0
|
|
20240607,161700,329434198,1441,1441,1441,1441,0
|
|
20240607,161600,329434198,1441,1441,1441,1441,0
|
|
20240607,161500,329434198,1441,1441,1441,1441,0
|
|
20240607,161400,329434198,1441,1441,1441,1441,0
|
|
20240607,161300,329434198,1441,1441,1441,1441,0
|
|
20240607,161200,329434198,1441,1441,1441,1441,0
|
|
20240607,161100,329434198,1441,1441,1441,1441,0
|
|
20240607,161000,329434198,1441,1441,1441,1441,0
|
|
20240607,160900,329434198,1441,1441,1441,1441,0
|
|
20240607,160800,329434198,1441,1441,1441,1441,0
|
|
20240607,160700,329434198,1441,1441,1441,1441,0
|
|
20240607,160600,329434198,1441,1441,1441,1441,0
|
|
20240607,160500,329434198,1441,1441,1441,1441,0
|
|
20240607,160400,329434198,1441,1441,1441,1441,0
|
|
20240607,160300,329434198,1441,1441,1441,1441,0
|
|
20240607,160200,329434198,1441,1441,1441,1441,0
|
|
20240607,160100,329434198,1441,1441,1441,1441,1762
|
|
20240607,160000,329434198,1441,1441,1441,1441,0
|
|
20240607,155900,329434198,1441,1441,1441,1441,0
|
|
20240607,155800,329434198,1441,1441,1441,1441,0
|
|
20240607,155700,329434198,1441,1441,1441,1441,0
|
|
20240607,155600,329434198,1441,1441,1441,1441,0
|
|
20240607,155500,329434198,1441,1441,1441,1441,0
|
|
20240607,155400,329434198,1441,1441,1441,1441,0
|
|
20240607,155300,329434198,1441,1441,1441,1441,0
|
|
20240607,155200,329434198,1441,1441,1441,1441,0
|
|
20240607,155100,329434198,1441,1441,1441,1441,0
|
|
20240607,155000,329434198,1441,1441,1441,1441,0
|
|
20240607,154900,329434198,1441,1441,1441,1441,0
|
|
20240607,154800,329434198,1441,1441,1441,1441,0
|
|
20240607,154700,329434198,1441,1441,1441,1441,0
|
|
20240607,154600,329434198,1441,1441,1441,1441,0
|
|
20240607,154500,329434198,1441,1441,1441,1441,0
|
|
20240607,154400,329434198,1441,1441,1441,1441,0
|
|
20240607,154300,329434198,1441,1441,1441,1441,0
|
|
20240607,154200,329434198,1441,1441,1441,1441,0
|
|
20240607,154100,329434198,1441,1441,1441,1441,0
|
|
20240607,154000,329434198,1441,1441,1441,1441,0
|
|
20240607,153900,329434198,1441,1441,1441,1441,0
|
|
20240607,153800,329434198,1441,1441,1441,1441,0
|
|
20240607,153700,329434198,1441,1441,1441,1441,0
|
|
20240607,153600,329434198,1441,1441,1441,1441,0
|
|
20240607,153500,329434198,1441,1441,1441,1441,0
|
|
20240607,153400,329434198,1441,1441,1441,1441,0
|
|
20240607,153300,329434198,1441,1441,1441,1441,0
|
|
20240607,153200,329434198,1441,1441,1441,1441,0
|
|
20240607,153100,329434198,1441,1441,1441,1441,1762
|
|
20240607,153000,329434198,1441,1441,1441,1441,1762
|
|
20240607,152900,326895156,1440,1440,1440,1440,0
|
|
20240607,152800,326895156,1440,1440,1440,1440,0
|
|
20240607,152700,326895156,1440,1440,1440,1440,0
|
|
20240607,152600,326895156,1440,1440,1440,1440,0
|
|
20240607,152500,326895156,1440,1440,1440,1440,0
|
|
20240607,152400,326895156,1440,1440,1440,1440,0
|
|
20240607,152300,326895156,1440,1440,1440,1440,0
|
|
20240607,152200,326895156,1440,1440,1440,1440,0
|
|
20240607,152100,326895156,1440,1440,1440,1440,0
|
|
20240607,152000,326895156,1440,1440,1440,1440,0
|
|
20240607,151900,326895156,1440,1440,1444,1440,434
|
|
20240607,151800,326269796,1440,1440,1440,1440,89
|
|
20240607,151700,326141636,1444,1445,1445,1444,13
|
|
20240607,151600,326122863,1446,1447,1447,1446,2
|
|
20240607,151500,326119970,1448,1448,1448,1448,3
|
|
20240607,151400,326115626,1446,1446,1446,1446,1
|
|
20240607,151300,326114180,1448,1448,1448,1448,0
|
|
20240607,151200,326114180,1448,1448,1448,1448,0
|
|
20240607,151100,326114180,1448,1446,1448,1446,659
|
|
20240607,151000,325160935,1442,1442,1442,1442,1866
|
|
20240607,150900,322470163,1440,1443,1443,1440,4149
|
|
20240607,150800,316489970,1443,1445,1446,1443,1529
|
|
20240607,150700,314282168,1444,1444,1444,1444,0
|
|
20240607,150600,314282168,1444,1444,1444,1444,0
|
|
20240607,150500,314282168,1444,1444,1444,1444,184
|
|
20240607,150400,314016472,1444,1444,1444,1444,0
|
|
20240607,150300,314016472,1444,1444,1444,1444,30
|
|
20240607,150200,313973152,1444,1444,1444,1444,90
|
|
20240607,150100,313843192,1444,1444,1444,1444,50
|
|
20240607,150000,313770992,1444,1444,1444,1444,100
|
|
20240607,145900,313626592,1445,1445,1445,1445,0
|
|
20240607,145800,313626592,1445,1445,1445,1445,0
|
|
20240607,145700,313626592,1445,1445,1445,1445,101
|
|
20240607,145600,313480647,1446,1446,1446,1446,2
|
|
20240607,145500,313477755,1446,1446,1446,1446,2
|
|
20240607,145400,313474863,1447,1447,1447,1447,0
|
|
20240607,145300,313474863,1447,1447,1447,1447,0
|
|
20240607,145200,313474863,1447,1444,1447,1444,483
|
|
20240607,145100,312776508,1444,1444,1444,1444,0
|
|
20240607,145000,312776508,1444,1444,1444,1444,0
|
|
20240607,144900,312776508,1444,1444,1444,1444,0
|
|
20240607,144800,312776508,1444,1445,1445,1444,618
|
|
20240607,144700,311884006,1447,1447,1447,1447,50
|
|
20240607,144600,311811656,1447,1447,1447,1447,0
|
|
20240607,144500,311811656,1447,1447,1447,1447,0
|
|
20240607,144400,311811656,1447,1447,1447,1447,0
|
|
20240607,144300,311811656,1447,1447,1447,1447,0
|
|
20240607,144200,311811656,1447,1447,1447,1447,0
|
|
20240607,144100,311811656,1447,1446,1448,1446,57
|
|
20240607,144000,311729182,1446,1446,1446,1446,50
|
|
20240607,143900,311656882,1446,1446,1446,1446,0
|
|
20240607,143800,311656882,1446,1446,1446,1446,0
|
|
20240607,143700,311656882,1446,1446,1446,1446,500
|
|
20240607,143600,310933882,1446,1446,1446,1446,1
|
|
20240607,143500,310932436,1446,1446,1446,1446,5
|
|
20240607,143400,310925206,1445,1445,1445,1445,95
|
|
20240607,143300,310787931,1445,1445,1445,1445,0
|
|
20240607,143200,310787931,1445,1445,1445,1445,0
|
|
20240607,143100,310787931,1445,1444,1445,1444,125
|
|
20240607,143000,310607406,1446,1446,1446,1446,0
|
|
20240607,142900,310607406,1446,1446,1446,1446,230
|
|
20240607,142800,310274826,1446,1444,1446,1444,501
|
|
20240607,142700,309551380,1444,1444,1444,1444,0
|
|
20240607,142600,309551380,1444,1444,1444,1444,0
|
|
20240607,142500,309551380,1444,1444,1444,1444,32
|
|
20240607,142400,309505172,1441,1441,1441,1441,0
|
|
20240607,142300,309505172,1441,1441,1441,1441,0
|
|
20240607,142200,309505172,1441,1438,1441,1438,9550
|
|
20240607,142100,295747090,1438,1438,1438,1438,2320
|
|
20240607,142000,292410930,1438,1438,1438,1438,1538
|
|
20240607,141900,290199286,1438,1438,1438,1438,0
|
|
20240607,141800,290199286,1438,1437,1438,1437,118
|
|
20240607,141700,290029616,1438,1438,1438,1438,2
|
|
20240607,141600,290026740,1438,1438,1438,1438,4
|
|
20240607,141500,290020988,1438,1440,1440,1438,8151
|
|
20240607,141400,278294736,1440,1440,1440,1440,0
|
|
20240607,141300,278294736,1440,1440,1440,1440,416
|
|
20240607,141200,277695696,1441,1441,1441,1441,0
|
|
20240607,141100,277695696,1441,1441,1441,1441,1000
|
|
20240607,141000,276254696,1440,1442,1443,1440,998
|
|
20240607,140900,274814748,1442,1441,1442,1440,891
|
|
20240607,140800,273530362,1443,1443,1443,1443,31
|
|
20240607,140700,273485629,1443,1441,1443,1441,402
|
|
20240607,140600,272905545,1441,1441,1441,1441,0
|
|
20240607,140500,272905545,1441,1441,1441,1441,0
|
|
20240607,140400,272905545,1441,1441,1441,1441,60
|
|
20240607,140300,272819085,1441,1441,1441,1441,20
|
|
20240607,140200,272790265,1441,1441,1441,1441,0
|
|
20240607,140100,272790265,1441,1441,1441,1441,78
|
|
20240607,140000,272677867,1439,1439,1439,1439,0
|
|
20240607,135900,272677867,1439,1442,1442,1439,233
|
|
20240607,135800,272341886,1442,1442,1442,1442,1
|
|
20240607,135700,272340444,1442,1442,1442,1442,19
|
|
20240607,135600,272313046,1442,1442,1442,1442,0
|
|
20240607,135500,272313046,1442,1442,1442,1442,0
|
|
20240607,135400,272313046,1442,1442,1442,1442,0
|
|
20240607,135300,272313046,1442,1442,1442,1442,0
|
|
20240607,135200,272313046,1442,1438,1442,1438,1592
|
|
20240607,135100,270019730,1438,1438,1438,1438,0
|
|
20240607,135000,270019730,1438,1443,1443,1438,2124
|
|
20240607,134900,266965158,1443,1439,1443,1439,779
|
|
20240607,134800,265844169,1439,1439,1439,1439,104
|
|
20240607,134700,265694513,1439,1439,1439,1439,267
|
|
20240607,134600,265310300,1440,1440,1440,1440,114
|
|
20240607,134500,265146140,1442,1442,1443,1442,44
|
|
20240607,134400,265082672,1442,1441,1443,1441,29
|
|
20240607,134300,265040837,1443,1443,1443,1443,10
|
|
20240607,134200,265026407,1444,1444,1444,1444,0
|
|
20240607,134100,265026407,1444,1444,1444,1443,120
|
|
20240607,134000,264853137,1444,1445,1445,1444,29
|
|
20240607,133900,264811242,1445,1445,1445,1445,30
|
|
20240607,133800,264767892,1446,1443,1446,1443,136
|
|
20240607,133700,264571355,1446,1446,1446,1446,10
|
|
20240607,133600,264556895,1447,1447,1447,1447,0
|
|
20240607,133500,264556895,1447,1439,1447,1438,1111
|
|
20240607,133400,262958845,1449,1445,1449,1438,14555
|
|
20240607,133300,241988840,1449,1448,1449,1448,125
|
|
20240607,133200,241807754,1448,1445,1448,1440,10013
|
|
20240607,133100,227371983,1447,1445,1447,1445,73
|
|
20240607,133000,227266428,1445,1447,1447,1445,3
|
|
20240607,132900,227262089,1447,1445,1447,1445,1810
|
|
20240607,132800,224646178,1447,1447,1447,1445,214
|
|
20240607,132700,224336884,1447,1449,1449,1447,10
|
|
20240607,132600,224322402,1449,1449,1449,1449,2
|
|
20240607,132500,224319504,1449,1449,1449,1449,2
|
|
20240607,132400,224316606,1451,1446,1451,1445,1021
|
|
20240607,132300,222840231,1446,1447,1447,1446,1963
|
|
20240607,132200,220001379,1451,1451,1451,1451,74
|
|
20240607,132100,219894005,1452,1452,1452,1452,0
|
|
20240607,132000,219894005,1452,1452,1452,1452,280
|
|
20240607,131900,219487445,1453,1450,1453,1447,5984
|
|
20240607,131800,210826855,1453,1453,1453,1453,0
|
|
20240607,131700,210826855,1453,1453,1453,1453,0
|
|
20240607,131600,210826855,1453,1453,1453,1453,100
|
|
20240607,131500,210681555,1453,1453,1453,1453,0
|
|
20240607,131400,210681555,1453,1453,1453,1453,1
|
|
20240607,131300,210680102,1449,1449,1449,1449,0
|
|
20240607,131200,210680102,1449,1450,1450,1449,84
|
|
20240607,131100,210558348,1453,1453,1453,1453,10
|
|
20240607,131000,210543818,1453,1453,1453,1453,1
|
|
20240607,130900,210542365,1453,1452,1453,1452,700
|
|
20240607,130800,209525958,1453,1453,1453,1453,0
|
|
20240607,130700,209525958,1453,1453,1453,1453,0
|
|
20240607,130600,209525958,1453,1453,1453,1453,11
|
|
20240607,130500,209509975,1454,1454,1454,1454,0
|
|
20240607,130400,209509975,1454,1454,1454,1454,11
|
|
20240607,130300,209493981,1449,1454,1454,1449,1441
|
|
20240607,130200,207405447,1456,1456,1456,1456,0
|
|
20240607,130100,207405447,1456,1456,1456,1456,0
|
|
20240607,130000,207405447,1456,1456,1456,1456,0
|
|
20240607,125900,207405447,1456,1455,1456,1455,100
|
|
20240607,125800,207259898,1455,1455,1455,1455,0
|
|
20240607,125700,207259898,1455,1455,1455,1455,0
|
|
20240607,125600,207259898,1455,1455,1455,1455,1000
|
|
20240607,125500,205804898,1455,1455,1455,1455,0
|
|
20240607,125400,205804898,1455,1455,1455,1455,1
|
|
20240607,125300,205803443,1448,1448,1448,1448,0
|
|
20240607,125200,205803443,1448,1450,1450,1448,4000
|
|
20240607,125100,200008915,1450,1451,1451,1450,3000
|
|
20240607,125000,195658487,1455,1455,1455,1455,0
|
|
20240607,124900,195658487,1455,1455,1455,1455,1
|
|
20240607,124800,195657032,1455,1454,1455,1454,180
|
|
20240607,124700,195395282,1455,1455,1455,1455,0
|
|
20240607,124600,195395282,1455,1455,1455,1455,0
|
|
20240607,124500,195395282,1455,1455,1455,1455,0
|
|
20240607,124400,195395282,1455,1455,1455,1455,0
|
|
20240607,124300,195395282,1455,1455,1455,1455,0
|
|
20240607,124200,195395282,1455,1455,1455,1455,1
|
|
20240607,124100,195393827,1451,1451,1451,1451,45
|
|
20240607,124000,195328532,1455,1455,1455,1455,0
|
|
20240607,123900,195328532,1455,1455,1455,1455,1
|
|
20240607,123800,195327077,1455,1455,1455,1455,0
|
|
20240607,123700,195327077,1455,1455,1455,1455,0
|
|
20240607,123600,195327077,1455,1455,1455,1455,0
|
|
20240607,123500,195327077,1455,1455,1455,1455,0
|
|
20240607,123400,195327077,1455,1453,1455,1453,251
|
|
20240607,123300,194962372,1453,1453,1453,1453,2100
|
|
20240607,123200,191911072,1455,1454,1455,1454,3
|
|
20240607,123100,191906709,1454,1454,1454,1454,188
|
|
20240607,123000,191633357,1454,1454,1454,1454,0
|
|
20240607,122900,191633357,1454,1454,1454,1454,1
|
|
20240607,122800,191631903,1454,1454,1454,1454,0
|
|
20240607,122700,191631903,1454,1454,1454,1454,1
|
|
20240607,122600,191630449,1454,1454,1454,1454,0
|
|
20240607,122500,191630449,1454,1454,1454,1454,0
|
|
20240607,122400,191630449,1454,1454,1454,1454,0
|
|
20240607,122300,191630449,1454,1454,1454,1454,0
|
|
20240607,122200,191630449,1454,1454,1454,1454,8
|
|
20240607,122100,191618817,1454,1454,1454,1454,40
|
|
20240607,122000,191560657,1455,1455,1455,1455,0
|
|
20240607,121900,191560657,1455,1455,1455,1455,0
|
|
20240607,121800,191560657,1455,1455,1455,1455,0
|
|
20240607,121700,191560657,1455,1455,1455,1455,50
|
|
20240607,121600,191487907,1455,1455,1455,1455,74
|
|
20240607,121500,191380237,1455,1455,1455,1455,0
|
|
20240607,121400,191380237,1455,1455,1455,1455,34
|
|
20240607,121300,191330767,1449,1451,1451,1449,1000
|
|
20240607,121200,189881598,1455,1455,1455,1455,0
|
|
20240607,121100,189881598,1455,1455,1455,1455,0
|
|
20240607,121000,189881598,1455,1455,1455,1455,0
|
|
20240607,120900,189881598,1455,1455,1455,1455,0
|
|
20240607,120800,189881598,1455,1455,1455,1455,0
|
|
20240607,120700,189881598,1455,1455,1455,1455,0
|
|
20240607,120600,189881598,1455,1452,1455,1449,1997
|
|
20240607,120500,186984639,1455,1455,1455,1455,50
|
|
20240607,120400,186911889,1455,1455,1455,1455,433
|
|
20240607,120300,186281874,1454,1454,1454,1454,80
|
|
20240607,120200,186165554,1452,1452,1452,1452,0
|
|
20240607,120100,186165554,1452,1452,1452,1452,1
|
|
20240607,120000,186164102,1453,1453,1453,1453,668
|
|
20240607,115900,185193498,1453,1453,1453,1453,0
|
|
20240607,115800,185193498,1453,1453,1453,1449,2319
|
|
20240607,115700,181825322,1453,1453,1453,1453,0
|
|
20240607,115600,181825322,1453,1453,1453,1453,8
|
|
20240607,115500,181813698,1449,1449,1449,1449,0
|
|
20240607,115400,181813698,1449,1449,1449,1449,2
|
|
20240607,115300,181810800,1457,1457,1457,1457,0
|
|
20240607,115200,181810800,1457,1457,1457,1457,1
|
|
20240607,115100,181809343,1449,1450,1450,1449,33
|
|
20240607,115000,181761524,1457,1457,1457,1457,0
|
|
20240607,114900,181761524,1457,1457,1457,1457,1
|
|
20240607,114800,181760067,1449,1449,1449,1449,2
|
|
20240607,114700,181757169,1457,1457,1457,1457,1
|
|
20240607,114600,181755712,1449,1449,1449,1449,100
|
|
20240607,114500,181610812,1457,1457,1457,1457,1
|
|
20240607,114400,181609355,1449,1450,1450,1449,12
|
|
20240607,114300,181591965,1457,1450,1457,1450,3
|
|
20240607,114200,181587608,1450,1451,1451,1450,10000
|
|
20240607,114100,167086849,1457,1452,1457,1450,5056
|
|
20240607,114000,159749364,1452,1453,1453,1452,5000
|
|
20240607,113900,152489001,1457,1457,1457,1457,0
|
|
20240607,113800,152489001,1457,1452,1457,1452,133
|
|
20240607,113700,152295798,1452,1453,1453,1452,1144
|
|
20240607,113600,150634518,1453,1453,1453,1453,8
|
|
20240607,113500,150622894,1453,1453,1453,1453,1
|
|
20240607,113400,150621441,1452,1451,1452,1451,3193
|
|
20240607,113300,145985695,1452,1452,1452,1452,2718
|
|
20240607,113200,142039159,1453,1456,1456,1453,10487
|
|
20240607,113100,126794259,1455,1457,1457,1455,27
|
|
20240607,113000,126754924,1457,1455,1457,1455,211
|
|
20240607,112900,126447897,1457,1457,1457,1457,811
|
|
20240607,112800,125266270,1456,1457,1457,1456,473
|
|
20240607,112700,124577580,1456,1456,1456,1456,0
|
|
20240607,112600,124577580,1456,1456,1456,1456,464
|
|
20240607,112500,123901996,1456,1456,1456,1456,1
|
|
20240607,112400,123900540,1455,1456,1456,1455,376
|
|
20240607,112300,123353439,1455,1455,1455,1455,0
|
|
20240607,112200,123353439,1455,1457,1457,1455,2940
|
|
20240607,112100,119071244,1457,1457,1457,1457,0
|
|
20240607,112000,119071244,1457,1459,1459,1457,33
|
|
20240607,111900,119023161,1459,1458,1459,1458,341
|
|
20240607,111800,118525893,1460,1460,1460,1460,31
|
|
20240607,111700,118480633,1460,1459,1460,1458,2764
|
|
20240607,111600,114448520,1460,1462,1462,1460,123
|
|
20240607,111500,114268916,1461,1465,1465,1461,22
|
|
20240607,111400,114236694,1460,1466,1466,1460,12796
|
|
20240607,111300,95541511,1468,1468,1468,1468,4
|
|
20240607,111200,95535639,1468,1468,1468,1468,1
|
|
20240607,111100,95534171,1468,1468,1468,1468,3
|
|
20240607,111000,95529767,1466,1466,1466,1466,30
|
|
20240607,110900,95485787,1465,1465,1465,1465,3
|
|
20240607,110800,95481392,1462,1467,1467,1462,11078
|
|
20240607,110700,79272371,1467,1467,1467,1467,0
|
|
20240607,110600,79272371,1467,1467,1467,1467,0
|
|
20240607,110500,79272371,1467,1468,1468,1467,10000
|
|
20240607,110400,64600189,1473,1473,1473,1473,1
|
|
20240607,110300,64598716,1468,1468,1468,1468,2
|
|
20240607,110200,64595780,1474,1474,1474,1474,0
|
|
20240607,110100,64595780,1474,1474,1474,1474,0
|
|
20240607,110000,64595780,1474,1474,1474,1474,0
|
|
20240607,105900,64595780,1474,1469,1474,1468,105
|
|
20240607,105800,64441605,1468,1468,1468,1468,221
|
|
20240607,105700,64117177,1474,1470,1474,1470,1185
|
|
20240607,105600,62370587,1466,1466,1466,1466,0
|
|
20240607,105500,62370587,1466,1466,1466,1466,0
|
|
20240607,105400,62370587,1466,1466,1466,1466,0
|
|
20240607,105300,62370587,1466,1466,1466,1466,175
|
|
20240607,105200,62114037,1466,1468,1468,1466,1292
|
|
20240607,105100,60219323,1469,1469,1469,1469,0
|
|
20240607,105000,60219323,1469,1469,1469,1469,0
|
|
20240607,104900,60219323,1469,1469,1469,1469,0
|
|
20240607,104800,60219323,1469,1468,1469,1468,334
|
|
20240607,104700,59729000,1466,1466,1466,1466,50
|
|
20240607,104600,59655700,1466,1466,1466,1466,2
|
|
20240607,104500,59652768,1466,1466,1466,1466,0
|
|
20240607,104400,59652768,1466,1466,1466,1466,0
|
|
20240607,104300,59652768,1466,1466,1466,1466,48
|
|
20240607,104200,59582400,1466,1466,1466,1466,0
|
|
20240607,104100,59582400,1466,1466,1466,1466,0
|
|
20240607,104000,59582400,1466,1466,1466,1466,2
|
|
20240607,103900,59579468,1466,1466,1466,1466,0
|
|
20240607,103800,59579468,1466,1466,1466,1466,0
|
|
20240607,103700,59579468,1466,1466,1466,1465,1901
|
|
20240607,103600,56793902,1467,1467,1467,1467,0
|
|
20240607,103500,56793902,1467,1467,1467,1467,2
|
|
20240607,103400,56790968,1466,1466,1466,1466,1
|
|
20240607,103300,56789502,1469,1469,1469,1469,0
|
|
20240607,103200,56789502,1469,1469,1469,1469,1
|
|
20240607,103100,56788033,1469,1469,1469,1469,0
|
|
20240607,103000,56788033,1469,1467,1469,1466,676
|
|
20240607,102900,55796753,1467,1467,1467,1467,2
|
|
20240607,102800,55793819,1467,1469,1469,1467,3290
|
|
20240607,102700,50963077,1469,1469,1469,1469,0
|
|
20240607,102600,50963077,1469,1469,1469,1469,23
|
|
20240607,102500,50929290,1469,1469,1469,1469,0
|
|
20240607,102400,50929290,1469,1470,1470,1469,2
|
|
20240607,102300,50926351,1469,1469,1469,1469,0
|
|
20240607,102200,50926351,1469,1469,1469,1469,0
|
|
20240607,102100,50926351,1469,1469,1469,1469,0
|
|
20240607,102000,50926351,1469,1469,1469,1469,0
|
|
20240607,101900,50926351,1469,1469,1469,1469,0
|
|
20240607,101800,50926351,1469,1469,1469,1469,2
|
|
20240607,101700,50923413,1469,1469,1469,1469,0
|
|
20240607,101600,50923413,1469,1469,1469,1469,0
|
|
20240607,101500,50923413,1469,1469,1469,1469,1300
|
|
20240607,101400,49013713,1469,1469,1469,1469,1
|
|
20240607,101300,49012244,1469,1469,1469,1469,229
|
|
20240607,101200,48675843,1469,1470,1470,1469,1032
|
|
20240607,101100,47158805,1470,1470,1470,1470,0
|
|
20240607,101000,47158805,1470,1470,1470,1470,0
|
|
20240607,100900,47158805,1470,1470,1470,1470,500
|
|
20240607,100800,46423805,1470,1470,1470,1470,520
|
|
20240607,100700,45659405,1470,1470,1470,1470,100
|
|
20240607,100600,45512405,1470,1470,1470,1470,2
|
|
20240607,100500,45509465,1470,1470,1470,1470,0
|
|
20240607,100400,45509465,1470,1470,1470,1470,0
|
|
20240607,100300,45509465,1470,1470,1470,1470,0
|
|
20240607,100200,45509465,1470,1470,1470,1470,0
|
|
20240607,100100,45509465,1470,1470,1470,1470,2
|
|
20240607,100000,45506525,1479,1479,1479,1479,0
|
|
20240607,095900,45506525,1479,1479,1479,1479,0
|
|
20240607,095800,45506525,1479,1479,1479,1479,0
|
|
20240607,095700,45506525,1479,1479,1479,1479,50
|
|
20240607,095600,45432575,1470,1470,1470,1470,348
|
|
20240607,095500,44921015,1470,1470,1470,1470,2
|
|
20240607,095400,44918075,1479,1470,1479,1470,2
|
|
20240607,095300,44915126,1470,1473,1480,1470,1935
|
|
20240607,095200,42064744,1473,1472,1473,1472,125
|
|
20240607,095100,41880722,1469,1469,1469,1469,0
|
|
20240607,095000,41880722,1469,1469,1469,1469,2
|
|
20240607,094900,41877784,1469,1469,1469,1469,0
|
|
20240607,094800,41877784,1469,1470,1470,1469,2
|
|
20240607,094700,41874845,1469,1469,1469,1469,61
|
|
20240607,094600,41785236,1468,1468,1468,1468,0
|
|
20240607,094500,41785236,1468,1468,1468,1468,0
|
|
20240607,094400,41785236,1468,1468,1468,1468,99
|
|
20240607,094300,41639904,1468,1468,1468,1468,0
|
|
20240607,094200,41639904,1468,1468,1468,1468,0
|
|
20240607,094100,41639904,1468,1468,1468,1468,100
|
|
20240607,094000,41493104,1470,1470,1470,1470,11
|
|
20240607,093900,41476934,1470,1470,1470,1470,19
|
|
20240607,093800,41449004,1467,1468,1468,1467,246
|
|
20240607,093700,41088108,1468,1468,1468,1468,1400
|
|
20240607,093600,39032908,1468,1468,1468,1468,328
|
|
20240607,093500,38551404,1468,1468,1468,1468,0
|
|
20240607,093400,38551404,1468,1468,1468,1468,0
|
|
20240607,093300,38551404,1468,1468,1468,1468,2
|
|
20240607,093200,38548468,1474,1474,1474,1474,0
|
|
20240607,093100,38548468,1474,1474,1474,1474,58
|
|
20240607,093000,38462976,1474,1474,1474,1474,0
|
|
20240607,092900,38462976,1474,1474,1474,1474,0
|
|
20240607,092800,38462976,1474,1474,1474,1474,1
|
|
20240607,092700,38461502,1467,1468,1468,1467,3
|
|
20240607,092600,38457100,1468,1468,1468,1468,0
|
|
20240607,092500,38457100,1468,1468,1468,1468,715
|
|
20240607,092400,37407480,1468,1468,1468,1468,487
|
|
20240607,092300,36692564,1466,1466,1466,1466,0
|
|
20240607,092200,36692564,1466,1467,1467,1466,341
|
|
20240607,092100,36192511,1468,1469,1469,1468,98
|
|
20240607,092000,36048646,1467,1472,1472,1463,9634
|
|
20240607,091900,21928650,1475,1475,1475,1475,277
|
|
20240607,091800,21520075,1475,1475,1475,1475,0
|
|
20240607,091700,21520075,1475,1475,1475,1475,0
|
|
20240607,091600,21520075,1475,1475,1475,1475,3
|
|
20240607,091500,21515650,1481,1477,1481,1477,937
|
|
20240607,091400,20131519,1475,1475,1475,1475,31
|
|
20240607,091300,20085794,1473,1473,1473,1473,644
|
|
20240607,091200,19137182,1473,1474,1474,1473,2356
|
|
20240607,091100,15666793,1473,1467,1473,1467,2356
|
|
20240607,091000,12208405,1467,1474,1474,1467,506
|
|
20240607,090900,11466084,1474,1474,1474,1474,1
|
|
20240607,090800,11464610,1474,1474,1474,1474,1
|
|
20240607,090700,11463136,1474,1474,1474,1474,623
|
|
20240607,090600,10544834,1474,1474,1474,1474,1
|
|
20240607,090500,10543360,1477,1477,1477,1477,2
|
|
20240607,090400,10540406,1477,1474,1477,1470,4001
|
|
20240607,090300,4656846,1477,1474,1477,1474,351
|
|
20240607,090200,4139283,1474,1471,1474,1471,294
|
|
20240607,090100,3706806,1474,1474,1474,1474,341
|
|
20240607,090000,3204172,1473,1473,1473,1473,1778
|