628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192500,892714593,1746,1746,1746,1746,13534
|
|
20240613,192400,892714593,1746,1746,1746,1746,0
|
|
20240613,192300,892714593,1746,1746,1746,1746,0
|
|
20240613,192200,892714593,1746,1746,1746,1746,0
|
|
20240613,192100,892714593,1746,1746,1746,1746,0
|
|
20240613,192000,892714593,1746,1746,1746,1746,0
|
|
20240613,191900,892714593,1746,1746,1746,1746,0
|
|
20240613,191800,892714593,1746,1746,1746,1746,0
|
|
20240613,191700,892714593,1746,1746,1746,1746,0
|
|
20240613,191600,892714593,1746,1746,1746,1746,0
|
|
20240613,191500,892714593,1746,1746,1746,1746,0
|
|
20240613,191400,892714593,1746,1746,1746,1746,0
|
|
20240613,191300,892714593,1746,1746,1746,1746,0
|
|
20240613,191200,892714593,1746,1746,1746,1746,0
|
|
20240613,191100,892714593,1746,1746,1746,1746,0
|
|
20240613,191000,892714593,1746,1746,1746,1746,0
|
|
20240613,190900,892714593,1746,1746,1746,1746,0
|
|
20240613,190800,892714593,1746,1746,1746,1746,0
|
|
20240613,190700,892714593,1746,1746,1746,1746,0
|
|
20240613,190600,892714593,1746,1746,1746,1746,0
|
|
20240613,190500,892714593,1746,1746,1746,1746,0
|
|
20240613,190400,892714593,1746,1746,1746,1746,0
|
|
20240613,190300,892714593,1746,1746,1746,1746,0
|
|
20240613,190200,892714593,1746,1746,1746,1746,0
|
|
20240613,190100,892714593,1746,1746,1746,1746,0
|
|
20240613,190000,892714593,1746,1746,1746,1746,0
|
|
20240613,185900,892714593,1746,1746,1746,1746,0
|
|
20240613,185800,892714593,1746,1746,1746,1746,0
|
|
20240613,185700,892714593,1746,1746,1746,1746,0
|
|
20240613,185600,892714593,1746,1746,1746,1746,0
|
|
20240613,185500,892714593,1746,1746,1746,1746,13534
|
|
20240613,185400,892714593,1746,1746,1746,1746,0
|
|
20240613,185300,892714593,1746,1746,1746,1746,0
|
|
20240613,185200,892714593,1746,1746,1746,1746,0
|
|
20240613,185100,892714593,1746,1746,1746,1746,0
|
|
20240613,185000,892714593,1746,1746,1746,1746,0
|
|
20240613,184900,892714593,1746,1746,1746,1746,0
|
|
20240613,184800,892714593,1746,1746,1746,1746,0
|
|
20240613,184700,892714593,1746,1746,1746,1746,0
|
|
20240613,184600,892714593,1746,1746,1746,1746,0
|
|
20240613,184500,892714593,1746,1746,1746,1746,0
|
|
20240613,184400,892714593,1746,1746,1746,1746,0
|
|
20240613,184300,892714593,1746,1746,1746,1746,0
|
|
20240613,184200,892714593,1746,1746,1746,1746,0
|
|
20240613,184100,892714593,1746,1746,1746,1746,0
|
|
20240613,184000,892714593,1746,1746,1746,1746,0
|
|
20240613,183900,892714593,1746,1746,1746,1746,0
|
|
20240613,183800,892714593,1746,1746,1746,1746,0
|
|
20240613,183700,892714593,1746,1746,1746,1746,0
|
|
20240613,183600,892714593,1746,1746,1746,1746,0
|
|
20240613,183500,892714593,1746,1746,1746,1746,0
|
|
20240613,183400,892714593,1746,1746,1746,1746,0
|
|
20240613,183300,892714593,1746,1746,1746,1746,0
|
|
20240613,183200,892714593,1746,1746,1746,1746,0
|
|
20240613,183100,892714593,1746,1746,1746,1746,0
|
|
20240613,183000,892714593,1746,1746,1746,1746,0
|
|
20240613,182900,892714593,1746,1746,1746,1746,0
|
|
20240613,182800,892714593,1746,1746,1746,1746,0
|
|
20240613,182700,892714593,1746,1746,1746,1746,0
|
|
20240613,182600,892714593,1746,1746,1746,1746,0
|
|
20240613,182500,892714593,1746,1746,1746,1746,13534
|
|
20240613,182400,892714593,1746,1746,1746,1746,0
|
|
20240613,182300,892714593,1746,1746,1746,1746,0
|
|
20240613,182200,892714593,1746,1746,1746,1746,0
|
|
20240613,182100,892714593,1746,1746,1746,1746,0
|
|
20240613,182000,892714593,1746,1746,1746,1746,0
|
|
20240613,181900,892714593,1746,1746,1746,1746,0
|
|
20240613,181800,892714593,1746,1746,1746,1746,0
|
|
20240613,181700,892714593,1746,1746,1746,1746,0
|
|
20240613,181600,892714593,1746,1746,1746,1746,0
|
|
20240613,181500,892714593,1746,1746,1746,1746,0
|
|
20240613,181400,892714593,1746,1746,1746,1746,0
|
|
20240613,181300,892714593,1746,1746,1746,1746,0
|
|
20240613,181200,892714593,1746,1746,1746,1746,0
|
|
20240613,181100,892714593,1746,1746,1746,1746,0
|
|
20240613,181000,892714593,1746,1746,1746,1746,0
|
|
20240613,180900,892714593,1746,1746,1746,1746,0
|
|
20240613,180800,892714593,1746,1746,1746,1746,0
|
|
20240613,180700,892714593,1746,1746,1746,1746,0
|
|
20240613,180600,892714593,1746,1746,1746,1746,0
|
|
20240613,180500,892714593,1746,1746,1746,1746,0
|
|
20240613,180400,892714593,1746,1746,1746,1746,0
|
|
20240613,180300,892714593,1746,1746,1746,1746,0
|
|
20240613,180200,892714593,1746,1746,1746,1746,0
|
|
20240613,180100,892714593,1746,1746,1746,1746,0
|
|
20240613,180000,892714593,1746,1746,1746,1746,0
|
|
20240613,175900,892714593,1746,1746,1746,1746,0
|
|
20240613,175800,892714593,1746,1746,1746,1746,0
|
|
20240613,175700,892714593,1746,1746,1746,1746,0
|
|
20240613,175600,892714593,1746,1746,1746,1746,0
|
|
20240613,175500,892714593,1746,1746,1746,1746,13534
|
|
20240613,175400,892714593,1746,1746,1746,1746,0
|
|
20240613,175300,892714593,1746,1746,1746,1746,0
|
|
20240613,175200,892714593,1746,1746,1746,1746,0
|
|
20240613,175100,892714593,1746,1746,1746,1746,0
|
|
20240613,175000,892714593,1746,1746,1746,1746,0
|
|
20240613,174900,892714593,1746,1746,1746,1746,0
|
|
20240613,174800,892714593,1746,1746,1746,1746,0
|
|
20240613,174700,892714593,1746,1746,1746,1746,0
|
|
20240613,174600,892714593,1746,1746,1746,1746,0
|
|
20240613,174500,892714593,1746,1746,1746,1746,0
|
|
20240613,174400,892714593,1746,1746,1746,1746,0
|
|
20240613,174300,892714593,1746,1746,1746,1746,0
|
|
20240613,174200,892714593,1746,1746,1746,1746,0
|
|
20240613,174100,892714593,1746,1746,1746,1746,0
|
|
20240613,174000,892714593,1746,1746,1746,1746,0
|
|
20240613,173900,892714593,1746,1746,1746,1746,0
|
|
20240613,173800,892714593,1746,1746,1746,1746,0
|
|
20240613,173700,892714593,1746,1746,1746,1746,0
|
|
20240613,173600,892714593,1746,1746,1746,1746,0
|
|
20240613,173500,892714593,1746,1746,1746,1746,0
|
|
20240613,173400,892714593,1746,1746,1746,1746,0
|
|
20240613,173300,892714593,1746,1746,1746,1746,0
|
|
20240613,173200,892714593,1746,1746,1746,1746,0
|
|
20240613,173100,892714593,1746,1746,1746,1746,0
|
|
20240613,173000,892714593,1746,1746,1746,1746,0
|
|
20240613,172900,892714593,1746,1746,1746,1746,0
|
|
20240613,172800,892714593,1746,1746,1746,1746,0
|
|
20240613,172700,892714593,1746,1746,1746,1746,0
|
|
20240613,172600,892714593,1746,1746,1746,1746,0
|
|
20240613,172500,892714593,1746,1746,1746,1746,13534
|
|
20240613,172400,892714593,1746,1746,1746,1746,0
|
|
20240613,172300,892714593,1746,1746,1746,1746,0
|
|
20240613,172200,892714593,1746,1746,1746,1746,0
|
|
20240613,172100,892714593,1746,1746,1746,1746,0
|
|
20240613,172000,892714593,1746,1746,1746,1746,0
|
|
20240613,171900,892714593,1746,1746,1746,1746,0
|
|
20240613,171800,892714593,1746,1746,1746,1746,0
|
|
20240613,171700,892714593,1746,1746,1746,1746,0
|
|
20240613,171600,892714593,1746,1746,1746,1746,0
|
|
20240613,171500,892714593,1746,1746,1746,1746,0
|
|
20240613,171400,892714593,1746,1746,1746,1746,0
|
|
20240613,171300,892714593,1746,1746,1746,1746,0
|
|
20240613,171200,892714593,1746,1746,1746,1746,0
|
|
20240613,171100,892714593,1746,1746,1746,1746,0
|
|
20240613,171000,892714593,1746,1746,1746,1746,0
|
|
20240613,170900,892714593,1746,1746,1746,1746,0
|
|
20240613,170800,892714593,1746,1746,1746,1746,0
|
|
20240613,170700,892714593,1746,1746,1746,1746,0
|
|
20240613,170600,892714593,1746,1746,1746,1746,0
|
|
20240613,170500,892714593,1746,1746,1746,1746,0
|
|
20240613,170400,892714593,1746,1746,1746,1746,0
|
|
20240613,170300,892714593,1746,1746,1746,1746,0
|
|
20240613,170200,892714593,1746,1746,1746,1746,0
|
|
20240613,170100,892714593,1746,1746,1746,1746,0
|
|
20240613,170000,892714593,1746,1746,1746,1746,0
|
|
20240613,165900,892714593,1746,1746,1746,1746,0
|
|
20240613,165800,892714593,1746,1746,1746,1746,0
|
|
20240613,165700,892714593,1746,1746,1746,1746,0
|
|
20240613,165600,892714593,1746,1746,1746,1746,0
|
|
20240613,165500,892714593,1746,1746,1746,1746,13534
|
|
20240613,165400,892714593,1746,1746,1746,1746,0
|
|
20240613,165300,892714593,1746,1746,1746,1746,0
|
|
20240613,165200,892714593,1746,1746,1746,1746,0
|
|
20240613,165100,892714593,1746,1746,1746,1746,0
|
|
20240613,165000,892714593,1746,1746,1746,1746,0
|
|
20240613,164900,892714593,1746,1746,1746,1746,0
|
|
20240613,164800,892714593,1746,1746,1746,1746,0
|
|
20240613,164700,892714593,1746,1746,1746,1746,0
|
|
20240613,164600,892714593,1746,1746,1746,1746,0
|
|
20240613,164500,892714593,1746,1746,1746,1746,0
|
|
20240613,164400,892714593,1746,1746,1746,1746,0
|
|
20240613,164300,892714593,1746,1746,1746,1746,0
|
|
20240613,164200,892714593,1746,1746,1746,1746,0
|
|
20240613,164100,892714593,1746,1746,1746,1746,0
|
|
20240613,164000,892714593,1746,1746,1746,1746,0
|
|
20240613,163900,892714593,1746,1746,1746,1746,0
|
|
20240613,163800,892714593,1746,1746,1746,1746,0
|
|
20240613,163700,892714593,1746,1746,1746,1746,0
|
|
20240613,163600,892714593,1746,1746,1746,1746,0
|
|
20240613,163500,892714593,1746,1746,1746,1746,0
|
|
20240613,163400,892714593,1746,1746,1746,1746,0
|
|
20240613,163300,892714593,1746,1746,1746,1746,0
|
|
20240613,163200,892714593,1746,1746,1746,1746,0
|
|
20240613,163100,892714593,1746,1746,1746,1746,0
|
|
20240613,163000,892714593,1746,1746,1746,1746,0
|
|
20240613,162900,892714593,1746,1746,1746,1746,0
|
|
20240613,162800,892714593,1746,1746,1746,1746,0
|
|
20240613,162700,892714593,1746,1746,1746,1746,0
|
|
20240613,162600,892714593,1746,1746,1746,1746,0
|
|
20240613,162500,892714593,1746,1746,1746,1746,13534
|
|
20240613,162400,892714593,1746,1746,1746,1746,0
|
|
20240613,162300,892714593,1746,1746,1746,1746,0
|
|
20240613,162200,892714593,1746,1746,1746,1746,0
|
|
20240613,162100,892714593,1746,1746,1746,1746,0
|
|
20240613,162000,892714593,1746,1746,1746,1746,0
|
|
20240613,161900,892714593,1746,1746,1746,1746,0
|
|
20240613,161800,892714593,1746,1746,1746,1746,0
|
|
20240613,161700,892714593,1746,1746,1746,1746,0
|
|
20240613,161600,892714593,1746,1746,1746,1746,0
|
|
20240613,161500,892714593,1746,1746,1746,1746,0
|
|
20240613,161400,892714593,1746,1746,1746,1746,0
|
|
20240613,161300,892714593,1746,1746,1746,1746,0
|
|
20240613,161200,892714593,1746,1746,1746,1746,0
|
|
20240613,161100,892714593,1746,1746,1746,1746,0
|
|
20240613,161000,892714593,1746,1746,1746,1746,0
|
|
20240613,160900,892714593,1746,1746,1746,1746,0
|
|
20240613,160800,892714593,1746,1746,1746,1746,0
|
|
20240613,160700,892714593,1746,1746,1746,1746,0
|
|
20240613,160600,892714593,1746,1746,1746,1746,0
|
|
20240613,160500,892714593,1746,1746,1746,1746,0
|
|
20240613,160400,892714593,1746,1746,1746,1746,0
|
|
20240613,160300,892714593,1746,1746,1746,1746,0
|
|
20240613,160200,892714593,1746,1746,1746,1746,0
|
|
20240613,160100,892714593,1746,1746,1746,1746,0
|
|
20240613,160000,892714593,1746,1746,1746,1746,0
|
|
20240613,155900,892714593,1746,1746,1746,1746,0
|
|
20240613,155800,892714593,1746,1746,1746,1746,0
|
|
20240613,155700,892714593,1746,1746,1746,1746,0
|
|
20240613,155600,892714593,1746,1746,1746,1746,0
|
|
20240613,155500,892714593,1746,1746,1746,1746,13534
|
|
20240613,155400,892714593,1746,1746,1746,1746,0
|
|
20240613,155300,892714593,1746,1746,1746,1746,0
|
|
20240613,155200,892714593,1746,1746,1746,1746,0
|
|
20240613,155100,892714593,1746,1746,1746,1746,0
|
|
20240613,155000,892714593,1746,1746,1746,1746,0
|
|
20240613,154900,892714593,1746,1746,1746,1746,0
|
|
20240613,154800,892714593,1746,1746,1746,1746,0
|
|
20240613,154700,892714593,1746,1746,1746,1746,0
|
|
20240613,154600,892714593,1746,1746,1746,1746,0
|
|
20240613,154500,892714593,1746,1746,1746,1746,0
|
|
20240613,154400,892714593,1746,1746,1746,1746,0
|
|
20240613,154300,892714593,1746,1746,1746,1746,0
|
|
20240613,154200,892714593,1746,1746,1746,1746,0
|
|
20240613,154100,892714593,1746,1746,1746,1746,0
|
|
20240613,154000,892714593,1746,1746,1746,1746,0
|
|
20240613,153900,892714593,1746,1746,1746,1746,0
|
|
20240613,153800,892714593,1746,1746,1746,1746,0
|
|
20240613,153700,892714593,1746,1746,1746,1746,0
|
|
20240613,153600,892714593,1746,1746,1746,1746,0
|
|
20240613,153500,892714593,1746,1746,1746,1746,0
|
|
20240613,153400,892714593,1746,1746,1746,1746,0
|
|
20240613,153300,892714593,1746,1746,1746,1746,0
|
|
20240613,153200,892714593,1746,1746,1746,1746,0
|
|
20240613,153100,892714593,1746,1746,1746,1746,0
|
|
20240613,153000,892714593,1746,1746,1746,1746,13534
|
|
20240613,152900,869084229,1748,1748,1748,1748,0
|
|
20240613,152800,869084229,1748,1748,1748,1748,0
|
|
20240613,152700,869084229,1748,1748,1748,1748,0
|
|
20240613,152600,869084229,1748,1748,1748,1748,0
|
|
20240613,152500,869084229,1748,1748,1748,1748,0
|
|
20240613,152400,869084229,1748,1748,1748,1748,0
|
|
20240613,152300,869084229,1748,1748,1748,1748,0
|
|
20240613,152200,869084229,1748,1748,1748,1748,0
|
|
20240613,152100,869084229,1748,1748,1748,1748,0
|
|
20240613,152000,869084229,1748,1748,1748,1748,0
|
|
20240613,151900,869084229,1748,1748,1748,1748,996
|
|
20240613,151800,867343221,1748,1748,1748,1748,756
|
|
20240613,151700,866021733,1748,1748,1748,1748,30
|
|
20240613,151600,865969293,1748,1748,1748,1748,72
|
|
20240613,151500,865843437,1748,1748,1749,1748,455
|
|
20240613,151400,865047677,1748,1747,1748,1747,1836
|
|
20240613,151300,861840050,1746,1746,1746,1746,0
|
|
20240613,151200,861840050,1746,1747,1748,1746,3338
|
|
20240613,151100,856009222,1748,1748,1748,1748,110
|
|
20240613,151000,855816942,1748,1748,1748,1748,101
|
|
20240613,150900,855640394,1749,1748,1749,1747,247
|
|
20240613,150800,855208615,1747,1747,1748,1747,1253
|
|
20240613,150700,853019574,1748,1748,1749,1748,4941
|
|
20240613,150600,844379930,1749,1748,1749,1748,259
|
|
20240613,150500,843927174,1748,1749,1749,1748,1512
|
|
20240613,150400,841283873,1749,1750,1750,1749,136
|
|
20240613,150300,841045975,1750,1750,1750,1750,246
|
|
20240613,150200,840615475,1748,1749,1749,1748,1800
|
|
20240613,150100,837468486,1748,1749,1749,1748,629
|
|
20240613,150000,836368965,1749,1749,1749,1749,300
|
|
20240613,145900,835844265,1749,1749,1749,1749,352
|
|
20240613,145800,835228617,1749,1749,1749,1749,349
|
|
20240613,145700,834618216,1749,1749,1749,1748,1013
|
|
20240613,145600,832847460,1749,1750,1750,1749,1522
|
|
20240613,145500,830185375,1750,1750,1750,1750,301
|
|
20240613,145400,829658625,1750,1750,1750,1749,550
|
|
20240613,145300,828696613,1750,1750,1750,1750,64
|
|
20240613,145200,828584613,1750,1750,1750,1750,0
|
|
20240613,145100,828584613,1750,1750,1750,1750,585
|
|
20240613,145000,827560863,1750,1750,1750,1749,227
|
|
20240613,144900,827163813,1750,1750,1750,1750,1000
|
|
20240613,144800,825413813,1750,1750,1750,1750,0
|
|
20240613,144700,825413813,1750,1750,1750,1750,533
|
|
20240613,144600,824481063,1750,1750,1750,1750,0
|
|
20240613,144500,824481063,1750,1750,1750,1750,0
|
|
20240613,144400,824481063,1750,1750,1750,1750,28
|
|
20240613,144300,824432063,1750,1750,1750,1750,1002
|
|
20240613,144200,822678563,1751,1750,1751,1750,48
|
|
20240613,144100,822594520,1751,1751,1751,1751,3
|
|
20240613,144000,822589267,1751,1751,1751,1751,0
|
|
20240613,143900,822589267,1751,1749,1751,1749,1422
|
|
20240613,143800,820100045,1749,1751,1751,1749,3404
|
|
20240613,143700,814144828,1751,1751,1751,1751,150
|
|
20240613,143600,813882178,1751,1751,1751,1751,35
|
|
20240613,143500,813820893,1749,1749,1749,1749,4569
|
|
20240613,143400,805829712,1750,1750,1751,1750,323
|
|
20240613,143300,805264437,1751,1750,1751,1750,534
|
|
20240613,143200,804329913,1751,1750,1751,1750,2118
|
|
20240613,143100,800623395,1750,1751,1752,1750,1498
|
|
20240613,143000,798000373,1752,1751,1752,1751,80
|
|
20240613,142900,797860292,1752,1752,1752,1752,30
|
|
20240613,142800,797807732,1752,1752,1752,1752,1325
|
|
20240613,142700,795486332,1752,1752,1752,1751,4401
|
|
20240613,142600,787778780,1751,1751,1751,1751,400
|
|
20240613,142500,787078380,1752,1752,1752,1752,244
|
|
20240613,142400,786650892,1752,1752,1752,1752,2000
|
|
20240613,142300,783146892,1752,1752,1752,1752,40
|
|
20240613,142200,783076812,1752,1752,1752,1751,1319
|
|
20240613,142100,780767020,1752,1752,1752,1752,1020
|
|
20240613,142000,778979980,1750,1751,1751,1750,1163
|
|
20240613,141900,776944695,1751,1751,1751,1751,407
|
|
20240613,141800,776232038,1750,1750,1750,1750,6
|
|
20240613,141700,776221538,1750,1752,1752,1750,812
|
|
20240613,141600,774799944,1752,1751,1752,1751,2000
|
|
20240613,141500,771297130,1751,1751,1751,1751,930
|
|
20240613,141400,769668700,1751,1751,1751,1751,133
|
|
20240613,141300,769435817,1749,1750,1750,1749,1000
|
|
20240613,141200,767686503,1750,1750,1750,1750,500
|
|
20240613,141100,766811503,1751,1751,1751,1751,26
|
|
20240613,141000,766765977,1751,1751,1751,1750,10126
|
|
20240613,140900,749045419,1753,1753,1753,1753,30
|
|
20240613,140800,748992829,1751,1752,1752,1751,8233
|
|
20240613,140700,734576626,1753,1752,1753,1752,211
|
|
20240613,140600,734206914,1752,1752,1753,1752,188
|
|
20240613,140500,733877510,1752,1752,1752,1752,1428
|
|
20240613,140400,731375654,1751,1751,1751,1751,5000
|
|
20240613,140300,722620654,1752,1752,1753,1752,558
|
|
20240613,140200,721643005,1751,1754,1754,1751,2155
|
|
20240613,140100,717867488,1754,1753,1754,1753,934
|
|
20240613,140000,716230166,1754,1754,1754,1753,584
|
|
20240613,135900,715206080,1755,1754,1755,1754,137
|
|
20240613,135800,714965708,1754,1755,1755,1754,32
|
|
20240613,135700,714909551,1755,1755,1755,1755,0
|
|
20240613,135600,714909551,1755,1755,1755,1755,2
|
|
20240613,135500,714906041,1755,1755,1755,1755,29
|
|
20240613,135400,714855146,1752,1752,1752,1752,600
|
|
20240613,135300,713803946,1752,1752,1752,1752,0
|
|
20240613,135200,713803946,1752,1756,1756,1752,9601
|
|
20240613,135100,696976168,1756,1756,1756,1756,5
|
|
20240613,135000,696967388,1756,1754,1756,1754,500
|
|
20240613,134900,696090381,1754,1757,1757,1754,2763
|
|
20240613,134800,691243908,1755,1757,1757,1755,2307
|
|
20240613,134700,687191723,1757,1757,1757,1757,0
|
|
20240613,134600,687191723,1757,1755,1757,1755,752
|
|
20240613,134500,685871891,1755,1756,1756,1755,11
|
|
20240613,134400,685852576,1755,1756,1756,1755,143
|
|
20240613,134300,685601469,1755,1755,1755,1755,1216
|
|
20240613,134200,683467389,1755,1756,1756,1755,1204
|
|
20240613,134100,681354161,1756,1757,1757,1756,4311
|
|
20240613,134000,673784009,1756,1756,1756,1756,5
|
|
20240613,133900,673775229,1758,1758,1758,1758,0
|
|
20240613,133800,673775229,1758,1758,1758,1758,22
|
|
20240613,133700,673736553,1755,1756,1756,1755,1500
|
|
20240613,133600,671103371,1756,1760,1760,1756,4550
|
|
20240613,133500,663112245,1760,1760,1760,1760,634
|
|
20240613,133400,661996405,1760,1760,1760,1760,17
|
|
20240613,133300,661966485,1760,1760,1760,1760,27
|
|
20240613,133200,661918965,1760,1760,1760,1760,10
|
|
20240613,133100,661901365,1760,1758,1760,1758,9787
|
|
20240613,133000,644692642,1758,1758,1758,1758,40
|
|
20240613,132900,644622322,1758,1758,1758,1758,0
|
|
20240613,132800,644622322,1758,1758,1758,1758,275
|
|
20240613,132700,644138872,1758,1757,1758,1757,93
|
|
20240613,132600,643975448,1757,1757,1757,1757,10
|
|
20240613,132500,643957878,1758,1758,1758,1758,0
|
|
20240613,132400,643957878,1758,1756,1758,1756,718
|
|
20240613,132300,642697014,1758,1758,1758,1758,124
|
|
20240613,132200,642479022,1758,1758,1758,1758,29
|
|
20240613,132100,642428040,1756,1756,1756,1756,966
|
|
20240613,132000,640731744,1756,1756,1756,1756,100
|
|
20240613,131900,640556144,1756,1757,1758,1756,1514
|
|
20240613,131800,637896795,1759,1759,1759,1759,50
|
|
20240613,131700,637808845,1759,1759,1759,1759,274
|
|
20240613,131600,637326879,1759,1759,1759,1759,3525
|
|
20240613,131500,631126404,1759,1759,1759,1759,551
|
|
20240613,131400,630157195,1759,1758,1759,1757,3850
|
|
20240613,131300,623387807,1757,1758,1758,1757,449
|
|
20240613,131200,622598885,1758,1758,1758,1758,16
|
|
20240613,131100,622570757,1758,1758,1758,1758,80
|
|
20240613,131000,622430117,1759,1759,1759,1759,0
|
|
20240613,130900,622430117,1759,1759,1759,1759,20
|
|
20240613,130800,622394937,1759,1756,1759,1755,454
|
|
20240613,130700,621598011,1755,1759,1759,1755,10002
|
|
20240613,130600,604028876,1758,1758,1758,1758,0
|
|
20240613,130500,604028876,1758,1759,1759,1758,557
|
|
20240613,130400,603049630,1758,1758,1758,1758,570
|
|
20240613,130300,602047570,1758,1758,1758,1758,150
|
|
20240613,130200,601783870,1758,1756,1758,1756,41
|
|
20240613,130100,601711808,1758,1758,1758,1758,89
|
|
20240613,130000,601555346,1758,1758,1758,1755,3028
|
|
20240613,125900,596241122,1758,1758,1758,1758,4
|
|
20240613,125800,596234090,1758,1755,1758,1755,903
|
|
20240613,125700,594649318,1756,1756,1756,1756,6751
|
|
20240613,125600,582794562,1757,1758,1758,1757,1004
|
|
20240613,125500,581030517,1758,1759,1759,1758,1062
|
|
20240613,125400,579163468,1759,1759,1759,1759,39
|
|
20240613,125300,579094867,1759,1759,1759,1759,83
|
|
20240613,125200,578948870,1759,1759,1759,1759,922
|
|
20240613,125100,577327072,1759,1759,1759,1759,30
|
|
20240613,125000,577274302,1758,1758,1758,1758,28
|
|
20240613,124900,577225078,1759,1759,1759,1759,228
|
|
20240613,124800,576824026,1759,1759,1759,1759,1730
|
|
20240613,124700,573780956,1759,1759,1759,1759,1397
|
|
20240613,124600,571323633,1759,1760,1761,1759,573
|
|
20240613,124500,570315440,1760,1761,1761,1760,1093
|
|
20240613,124400,568391049,1762,1762,1762,1762,0
|
|
20240613,124300,568391049,1762,1761,1762,1761,2115
|
|
20240613,124200,564664463,1762,1761,1762,1761,101
|
|
20240613,124100,564486601,1760,1760,1760,1760,165
|
|
20240613,124000,564196201,1760,1760,1760,1760,535
|
|
20240613,123900,563254601,1760,1761,1761,1760,38
|
|
20240613,123800,563187684,1762,1761,1762,1761,1246
|
|
20240613,123700,560992242,1759,1759,1759,1759,0
|
|
20240613,123600,560992242,1759,1759,1759,1759,1
|
|
20240613,123500,560990483,1761,1761,1761,1761,36
|
|
20240613,123400,560927087,1761,1761,1761,1761,7
|
|
20240613,123300,560914760,1761,1760,1761,1760,1050
|
|
20240613,123200,559066711,1760,1757,1760,1757,4
|
|
20240613,123100,559059677,1757,1758,1758,1757,100
|
|
20240613,123000,558883927,1760,1760,1760,1760,0
|
|
20240613,122900,558883927,1760,1756,1760,1756,246
|
|
20240613,122800,558451835,1756,1757,1757,1756,820
|
|
20240613,122700,557011125,1757,1757,1757,1757,192
|
|
20240613,122600,556673781,1757,1759,1759,1757,5827
|
|
20240613,122500,546433201,1760,1760,1760,1760,222
|
|
20240613,122400,546042481,1763,1761,1763,1761,33
|
|
20240613,122300,545984305,1760,1760,1760,1760,478
|
|
20240613,122200,545143025,1760,1761,1761,1760,1176
|
|
20240613,122100,543073178,1764,1764,1764,1764,27
|
|
20240613,122000,543025550,1761,1761,1761,1761,1003
|
|
20240613,121900,541259267,1764,1764,1764,1764,0
|
|
20240613,121800,541259267,1764,1764,1764,1764,34
|
|
20240613,121700,541199291,1761,1761,1761,1761,2
|
|
20240613,121600,541195769,1764,1764,1764,1764,24
|
|
20240613,121500,541153433,1764,1763,1764,1763,213
|
|
20240613,121400,540777853,1763,1763,1763,1763,0
|
|
20240613,121300,540777853,1763,1763,1763,1763,34
|
|
20240613,121200,540717911,1763,1763,1763,1763,0
|
|
20240613,121100,540717911,1763,1763,1763,1763,0
|
|
20240613,121000,540717911,1763,1762,1763,1762,2246
|
|
20240613,120900,536760435,1763,1763,1763,1763,0
|
|
20240613,120800,536760435,1763,1763,1763,1763,20
|
|
20240613,120700,536725175,1762,1763,1763,1762,29
|
|
20240613,120600,536674049,1762,1762,1762,1762,266
|
|
20240613,120500,536205357,1762,1762,1762,1762,1
|
|
20240613,120400,536203595,1762,1762,1762,1762,30
|
|
20240613,120300,536150735,1760,1760,1760,1760,8333
|
|
20240613,120200,521484655,1758,1760,1760,1758,2503
|
|
20240613,120100,517082424,1760,1762,1762,1760,5788
|
|
20240613,120000,506895342,1763,1763,1763,1763,0
|
|
20240613,115900,506895342,1763,1763,1763,1763,221
|
|
20240613,115800,506505719,1764,1764,1764,1764,3
|
|
20240613,115700,506500427,1763,1764,1764,1763,1105
|
|
20240613,115600,504552212,1764,1762,1764,1762,88
|
|
20240613,115500,504396990,1762,1762,1762,1762,0
|
|
20240613,115400,504396990,1762,1762,1762,1762,10
|
|
20240613,115300,504379370,1762,1762,1762,1762,23
|
|
20240613,115200,504338844,1762,1762,1762,1762,0
|
|
20240613,115100,504338844,1762,1760,1762,1760,422
|
|
20240613,115000,503596060,1760,1760,1760,1760,106
|
|
20240613,114900,503409500,1760,1760,1760,1760,200
|
|
20240613,114800,503057500,1760,1762,1763,1760,4001
|
|
20240613,114700,496014271,1764,1764,1764,1764,0
|
|
20240613,114600,496014271,1764,1764,1764,1764,1
|
|
20240613,114500,496012507,1762,1762,1762,1762,808
|
|
20240613,114400,494588811,1762,1761,1762,1761,695
|
|
20240613,114300,493364249,1762,1762,1762,1762,200
|
|
20240613,114200,493011849,1762,1762,1762,1761,1142
|
|
20240613,114100,490999649,1762,1765,1765,1762,481
|
|
20240613,114000,490151715,1765,1765,1765,1762,385
|
|
20240613,113900,489472205,1765,1764,1765,1764,869
|
|
20240613,113800,487938986,1764,1764,1764,1764,32
|
|
20240613,113700,487882538,1764,1764,1764,1764,50
|
|
20240613,113600,487794338,1761,1761,1761,1761,100
|
|
20240613,113500,487618238,1765,1765,1765,1765,0
|
|
20240613,113400,487618238,1765,1765,1765,1765,30
|
|
20240613,113300,487565288,1765,1765,1765,1765,0
|
|
20240613,113200,487565288,1765,1765,1765,1765,5
|
|
20240613,113100,487556463,1765,1765,1765,1765,28
|
|
20240613,113000,487507043,1763,1763,1763,1763,0
|
|
20240613,112900,487507043,1763,1763,1763,1763,912
|
|
20240613,112800,485899187,1761,1761,1761,1761,123
|
|
20240613,112700,485682584,1761,1761,1761,1761,0
|
|
20240613,112600,485682584,1761,1763,1763,1761,1021
|
|
20240613,112500,483884557,1763,1763,1763,1763,0
|
|
20240613,112400,483884557,1763,1763,1763,1763,0
|
|
20240613,112300,483884557,1763,1760,1763,1760,293
|
|
20240613,112200,483368787,1760,1760,1760,1760,276
|
|
20240613,112100,482883027,1763,1763,1763,1763,10
|
|
20240613,112000,482865397,1763,1763,1763,1763,28
|
|
20240613,111900,482816033,1760,1760,1760,1760,30
|
|
20240613,111800,482763233,1760,1763,1763,1760,1152
|
|
20240613,111700,480735623,1760,1760,1760,1760,35
|
|
20240613,111600,480674023,1760,1760,1760,1760,125
|
|
20240613,111500,480454023,1765,1760,1765,1760,628
|
|
20240613,111400,479348603,1765,1765,1765,1765,0
|
|
20240613,111300,479348603,1765,1765,1765,1765,105
|
|
20240613,111200,479163278,1765,1765,1765,1765,28
|
|
20240613,111100,479113858,1759,1766,1766,1759,2
|
|
20240613,111000,479110333,1759,1760,1760,1759,3290
|
|
20240613,110900,473320266,1760,1767,1767,1760,6802
|
|
20240613,110800,461341811,1761,1761,1761,1761,0
|
|
20240613,110700,461341811,1761,1766,1766,1761,500
|
|
20240613,110600,460460843,1767,1767,1767,1767,1
|
|
20240613,110500,460459076,1768,1768,1768,1768,103
|
|
20240613,110400,460276972,1765,1768,1768,1765,1200
|
|
20240613,110300,458158672,1768,1767,1768,1767,247
|
|
20240613,110200,457722162,1767,1767,1767,1767,600
|
|
20240613,110100,456661962,1767,1765,1767,1765,12226
|
|
20240613,110000,435070076,1765,1765,1765,1765,0
|
|
20240613,105900,435070076,1765,1765,1765,1765,1
|
|
20240613,105800,435068311,1762,1762,1762,1762,0
|
|
20240613,105700,435068311,1762,1762,1762,1762,0
|
|
20240613,105600,435068311,1762,1762,1762,1762,50
|
|
20240613,105500,434980211,1762,1762,1762,1762,0
|
|
20240613,105400,434980211,1762,1765,1765,1762,604
|
|
20240613,105300,433914740,1765,1767,1767,1765,199
|
|
20240613,105200,433563503,1765,1765,1765,1765,332
|
|
20240613,105100,432977523,1763,1765,1765,1763,14
|
|
20240613,105000,432952821,1760,1760,1760,1760,0
|
|
20240613,104900,432952821,1760,1760,1760,1760,2200
|
|
20240613,104800,429080821,1760,1762,1767,1760,396
|
|
20240613,104700,428383114,1758,1762,1762,1758,9
|
|
20240613,104600,428367288,1762,1756,1762,1756,13976
|
|
20240613,104500,403775475,1755,1755,1755,1755,1598
|
|
20240613,104400,400970985,1755,1754,1755,1754,2273
|
|
20240613,104300,396984142,1754,1754,1754,1754,1323
|
|
20240613,104200,394663600,1754,1754,1754,1753,4130
|
|
20240613,104100,387422900,1753,1755,1755,1753,1966
|
|
20240613,104000,383975620,1753,1753,1753,1753,1467
|
|
20240613,103900,381403969,1754,1753,1755,1753,83
|
|
20240613,103800,381258348,1755,1755,1755,1753,3275
|
|
20240613,103700,375510746,1756,1757,1757,1756,5874
|
|
20240613,103600,365195399,1757,1759,1759,1757,2
|
|
20240613,103500,365191883,1757,1759,1759,1757,1256
|
|
20240613,103400,362984879,1759,1759,1759,1759,15
|
|
20240613,103300,362958494,1759,1760,1760,1759,22
|
|
20240613,103200,362919784,1760,1759,1760,1756,354
|
|
20240613,103100,362297930,1759,1762,1762,1759,24308
|
|
20240613,103000,319518934,1761,1761,1762,1761,602
|
|
20240613,102900,318458752,1762,1762,1762,1762,10
|
|
20240613,102800,318441132,1761,1761,1761,1761,555
|
|
20240613,102700,317463777,1762,1762,1762,1762,10
|
|
20240613,102600,317446157,1761,1761,1761,1761,2
|
|
20240613,102500,317442635,1762,1762,1762,1762,5
|
|
20240613,102400,317433825,1760,1761,1761,1760,493
|
|
20240613,102300,316565730,1761,1761,1761,1761,1650
|
|
20240613,102200,313660080,1761,1761,1761,1761,1000
|
|
20240613,102100,311899080,1761,1764,1764,1761,14352
|
|
20240613,102000,286613070,1765,1765,1765,1765,566
|
|
20240613,101900,285614080,1765,1765,1765,1765,1
|
|
20240613,101800,285612315,1764,1765,1765,1764,3561
|
|
20240613,101700,279330004,1765,1765,1765,1765,100
|
|
20240613,101600,279153504,1766,1766,1766,1766,689
|
|
20240613,101500,277936730,1765,1765,1765,1765,14
|
|
20240613,101400,277912020,1764,1765,1765,1764,2712
|
|
20240613,101300,273125738,1766,1766,1766,1766,305
|
|
20240613,101200,272587108,1766,1766,1766,1766,1100
|
|
20240613,101100,270644508,1765,1765,1765,1765,286
|
|
20240613,101000,270139718,1764,1765,1765,1764,570
|
|
20240613,100900,269134114,1766,1765,1766,1764,229
|
|
20240613,100800,268729989,1765,1765,1765,1765,0
|
|
20240613,100700,268729989,1765,1766,1766,1765,307
|
|
20240613,100600,268188114,1766,1766,1766,1766,300
|
|
20240613,100500,267658314,1766,1765,1766,1763,4458
|
|
20240613,100400,259793599,1765,1765,1765,1765,210
|
|
20240613,100300,259422949,1765,1765,1765,1765,45
|
|
20240613,100200,259343524,1765,1766,1766,1765,417
|
|
20240613,100100,258607308,1766,1766,1766,1766,346
|
|
20240613,100000,257996272,1766,1767,1767,1766,507
|
|
20240613,095900,257100901,1767,1767,1767,1767,10
|
|
20240613,095800,257083231,1767,1767,1767,1767,3
|
|
20240613,095700,257077930,1766,1766,1766,1766,149
|
|
20240613,095600,256814796,1767,1767,1767,1767,7
|
|
20240613,095500,256802427,1767,1767,1767,1767,3
|
|
20240613,095400,256797126,1765,1767,1767,1765,4067
|
|
20240613,095300,249617544,1768,1768,1768,1768,161
|
|
20240613,095200,249332896,1769,1768,1769,1768,131
|
|
20240613,095100,249101158,1769,1769,1769,1769,2
|
|
20240613,095000,249097620,1770,1770,1770,1770,50
|
|
20240613,094900,249009120,1770,1770,1770,1770,1
|
|
20240613,094800,249007350,1771,1771,1771,1771,1
|
|
20240613,094700,249005579,1771,1772,1772,1771,39
|
|
20240613,094600,248936477,1768,1768,1768,1768,200
|
|
20240613,094500,248582877,1772,1772,1772,1772,0
|
|
20240613,094400,248582877,1772,1772,1772,1772,0
|
|
20240613,094300,248582877,1772,1768,1772,1768,17
|
|
20240613,094200,248552777,1768,1772,1772,1768,45
|
|
20240613,094100,248473201,1773,1771,1773,1770,375
|
|
20240613,094000,247809097,1773,1771,1773,1771,104
|
|
20240613,093900,247624803,1773,1773,1773,1770,901
|
|
20240613,093800,246029889,1773,1773,1773,1772,204
|
|
20240613,093700,245668297,1773,1765,1773,1765,4560
|
|
20240613,093600,237619841,1774,1764,1774,1764,10574
|
|
20240613,093500,218955417,1765,1765,1765,1765,600
|
|
20240613,093400,217896417,1765,1765,1765,1765,310
|
|
20240613,093300,217349267,1769,1769,1769,1769,0
|
|
20240613,093200,217349267,1769,1767,1769,1767,345
|
|
20240613,093100,216739502,1764,1764,1764,1764,1300
|
|
20240613,093000,214446302,1772,1772,1772,1772,100
|
|
20240613,092900,214269102,1772,1765,1774,1765,213
|
|
20240613,092800,213892924,1763,1764,1765,1763,6174
|
|
20240613,092700,203003974,1764,1765,1765,1764,5182
|
|
20240613,092600,193858766,1765,1766,1766,1765,4338
|
|
20240613,092500,186199393,1766,1768,1768,1766,4331
|
|
20240613,092400,178548035,1768,1769,1769,1768,2770
|
|
20240613,092300,173650117,1769,1775,1775,1769,4989
|
|
20240613,092200,164820548,1775,1771,1775,1771,187
|
|
20240613,092100,164489123,1771,1771,1771,1770,374
|
|
20240613,092000,163826786,1771,1771,1771,1770,5598
|
|
20240613,091900,153917178,1772,1782,1782,1771,5898
|
|
20240613,091800,143468477,1782,1783,1783,1782,12
|
|
20240613,091700,143447092,1772,1775,1783,1772,1608
|
|
20240613,091600,140588581,1772,1783,1783,1772,2636
|
|
20240613,091500,135914173,1783,1784,1784,1773,13605
|
|
20240613,091400,111710028,1784,1784,1787,1783,4654
|
|
20240613,091300,103409657,1783,1782,1786,1782,5365
|
|
20240613,091200,93840680,1782,1782,1785,1782,6177
|
|
20240613,091100,82829729,1782,1782,1782,1782,561
|
|
20240613,091000,81830027,1782,1770,1785,1770,14624
|
|
20240613,090900,55832846,1777,1776,1777,1770,6836
|
|
20240613,090800,43729085,1777,1776,1777,1776,1004
|
|
20240613,090700,41945777,1777,1777,1777,1777,64
|
|
20240613,090600,41832049,1777,1777,1777,1777,248
|
|
20240613,090500,41391353,1777,1777,1777,1770,2276
|
|
20240613,090400,37354731,1771,1777,1777,1771,3383
|
|
20240613,090300,31358615,1777,1771,1778,1771,1913
|
|
20240613,090200,27969911,1778,1774,1778,1774,3060
|
|
20240613,090100,22531407,1771,1773,1779,1771,2491
|
|
20240613,090000,18113184,1780,1780,1780,1770,10129
|