617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191400,657247386,1485,1485,1485,1485,11358
|
|
20240610,191300,657247386,1485,1485,1485,1485,0
|
|
20240610,191200,657247386,1485,1485,1485,1485,0
|
|
20240610,191100,657247386,1485,1485,1485,1485,0
|
|
20240610,191000,657247386,1485,1485,1485,1485,0
|
|
20240610,190900,657247386,1485,1485,1485,1485,0
|
|
20240610,190800,657247386,1485,1485,1485,1485,0
|
|
20240610,190700,657247386,1485,1485,1485,1485,0
|
|
20240610,190600,657247386,1485,1485,1485,1485,0
|
|
20240610,190500,657247386,1485,1485,1485,1485,0
|
|
20240610,190400,657247386,1485,1485,1485,1485,0
|
|
20240610,190300,657247386,1485,1485,1485,1485,0
|
|
20240610,190200,657247386,1485,1485,1485,1485,0
|
|
20240610,190100,657247386,1485,1485,1485,1485,0
|
|
20240610,190000,657247386,1485,1485,1485,1485,0
|
|
20240610,185900,657247386,1485,1485,1485,1485,0
|
|
20240610,185800,657247386,1485,1485,1485,1485,0
|
|
20240610,185700,657247386,1485,1485,1485,1485,0
|
|
20240610,185600,657247386,1485,1485,1485,1485,0
|
|
20240610,185500,657247386,1485,1485,1485,1485,0
|
|
20240610,185400,657247386,1485,1485,1485,1485,0
|
|
20240610,185300,657247386,1485,1485,1485,1485,0
|
|
20240610,185200,657247386,1485,1485,1485,1485,0
|
|
20240610,185100,657247386,1485,1485,1485,1485,0
|
|
20240610,185000,657247386,1485,1485,1485,1485,0
|
|
20240610,184900,657247386,1485,1485,1485,1485,0
|
|
20240610,184800,657247386,1485,1485,1485,1485,0
|
|
20240610,184700,657247386,1485,1485,1485,1485,0
|
|
20240610,184600,657247386,1485,1485,1485,1485,0
|
|
20240610,184500,657247386,1485,1485,1485,1485,0
|
|
20240610,184400,657247386,1485,1485,1485,1485,11358
|
|
20240610,184300,657247386,1485,1485,1485,1485,0
|
|
20240610,184200,657247386,1485,1485,1485,1485,0
|
|
20240610,184100,657247386,1485,1485,1485,1485,0
|
|
20240610,184000,657247386,1485,1485,1485,1485,0
|
|
20240610,183900,657247386,1485,1485,1485,1485,0
|
|
20240610,183800,657247386,1485,1485,1485,1485,0
|
|
20240610,183700,657247386,1485,1485,1485,1485,0
|
|
20240610,183600,657247386,1485,1485,1485,1485,0
|
|
20240610,183500,657247386,1485,1485,1485,1485,0
|
|
20240610,183400,657247386,1485,1485,1485,1485,0
|
|
20240610,183300,657247386,1485,1485,1485,1485,0
|
|
20240610,183200,657247386,1485,1485,1485,1485,0
|
|
20240610,183100,657247386,1485,1485,1485,1485,0
|
|
20240610,183000,657247386,1485,1485,1485,1485,0
|
|
20240610,182900,657247386,1485,1485,1485,1485,0
|
|
20240610,182800,657247386,1485,1485,1485,1485,0
|
|
20240610,182700,657247386,1485,1485,1485,1485,0
|
|
20240610,182600,657247386,1485,1485,1485,1485,0
|
|
20240610,182500,657247386,1485,1485,1485,1485,0
|
|
20240610,182400,657247386,1485,1485,1485,1485,0
|
|
20240610,182300,657247386,1485,1485,1485,1485,0
|
|
20240610,182200,657247386,1485,1485,1485,1485,0
|
|
20240610,182100,657247386,1485,1485,1485,1485,0
|
|
20240610,182000,657247386,1485,1485,1485,1485,0
|
|
20240610,181900,657247386,1485,1485,1485,1485,0
|
|
20240610,181800,657247386,1485,1485,1485,1485,0
|
|
20240610,181700,657247386,1485,1485,1485,1485,0
|
|
20240610,181600,657247386,1485,1485,1485,1485,0
|
|
20240610,181500,657247386,1485,1485,1485,1485,0
|
|
20240610,181400,657247386,1485,1485,1485,1485,11358
|
|
20240610,181300,657247386,1485,1485,1485,1485,0
|
|
20240610,181200,657247386,1485,1485,1485,1485,0
|
|
20240610,181100,657247386,1485,1485,1485,1485,0
|
|
20240610,181000,657247386,1485,1485,1485,1485,0
|
|
20240610,180900,657247386,1485,1485,1485,1485,0
|
|
20240610,180800,657247386,1485,1485,1485,1485,0
|
|
20240610,180700,657247386,1485,1485,1485,1485,0
|
|
20240610,180600,657247386,1485,1485,1485,1485,0
|
|
20240610,180500,657247386,1485,1485,1485,1485,0
|
|
20240610,180400,657247386,1485,1485,1485,1485,0
|
|
20240610,180300,657247386,1485,1485,1485,1485,0
|
|
20240610,180200,657247386,1485,1485,1485,1485,0
|
|
20240610,180100,657247386,1485,1485,1485,1485,0
|
|
20240610,180000,657247386,1485,1485,1485,1485,0
|
|
20240610,175900,657247386,1485,1485,1485,1485,0
|
|
20240610,175800,657247386,1485,1485,1485,1485,0
|
|
20240610,175700,657247386,1485,1485,1485,1485,0
|
|
20240610,175600,657247386,1485,1485,1485,1485,0
|
|
20240610,175500,657247386,1485,1485,1485,1485,0
|
|
20240610,175400,657247386,1485,1485,1485,1485,0
|
|
20240610,175300,657247386,1485,1485,1485,1485,0
|
|
20240610,175200,657247386,1485,1485,1485,1485,0
|
|
20240610,175100,657247386,1485,1485,1485,1485,0
|
|
20240610,175000,657247386,1485,1485,1485,1485,0
|
|
20240610,174900,657247386,1485,1485,1485,1485,0
|
|
20240610,174800,657247386,1485,1485,1485,1485,0
|
|
20240610,174700,657247386,1485,1485,1485,1485,0
|
|
20240610,174600,657247386,1485,1485,1485,1485,0
|
|
20240610,174500,657247386,1485,1485,1485,1485,0
|
|
20240610,174400,657247386,1485,1485,1485,1485,11358
|
|
20240610,174300,657247386,1485,1485,1485,1485,0
|
|
20240610,174200,657247386,1485,1485,1485,1485,0
|
|
20240610,174100,657247386,1485,1485,1485,1485,0
|
|
20240610,174000,657247386,1485,1485,1485,1485,0
|
|
20240610,173900,657247386,1485,1485,1485,1485,0
|
|
20240610,173800,657247386,1485,1485,1485,1485,0
|
|
20240610,173700,657247386,1485,1485,1485,1485,0
|
|
20240610,173600,657247386,1485,1485,1485,1485,0
|
|
20240610,173500,657247386,1485,1485,1485,1485,0
|
|
20240610,173400,657247386,1485,1485,1485,1485,0
|
|
20240610,173300,657247386,1485,1485,1485,1485,0
|
|
20240610,173200,657247386,1485,1485,1485,1485,0
|
|
20240610,173100,657247386,1485,1485,1485,1485,0
|
|
20240610,173000,657247386,1485,1485,1485,1485,0
|
|
20240610,172900,657247386,1485,1485,1485,1485,0
|
|
20240610,172800,657247386,1485,1485,1485,1485,0
|
|
20240610,172700,657247386,1485,1485,1485,1485,0
|
|
20240610,172600,657247386,1485,1485,1485,1485,0
|
|
20240610,172500,657247386,1485,1485,1485,1485,0
|
|
20240610,172400,657247386,1485,1485,1485,1485,0
|
|
20240610,172300,657247386,1485,1485,1485,1485,0
|
|
20240610,172200,657247386,1485,1485,1485,1485,0
|
|
20240610,172100,657247386,1485,1485,1485,1485,0
|
|
20240610,172000,657247386,1485,1485,1485,1485,0
|
|
20240610,171900,657247386,1485,1485,1485,1485,0
|
|
20240610,171800,657247386,1485,1485,1485,1485,0
|
|
20240610,171700,657247386,1485,1485,1485,1485,0
|
|
20240610,171600,657247386,1485,1485,1485,1485,0
|
|
20240610,171500,657247386,1485,1485,1485,1485,0
|
|
20240610,171400,657247386,1485,1485,1485,1485,11358
|
|
20240610,171300,657247386,1485,1485,1485,1485,0
|
|
20240610,171200,657247386,1485,1485,1485,1485,0
|
|
20240610,171100,657247386,1485,1485,1485,1485,0
|
|
20240610,171000,657247386,1485,1485,1485,1485,0
|
|
20240610,170900,657247386,1485,1485,1485,1485,0
|
|
20240610,170800,657247386,1485,1485,1485,1485,0
|
|
20240610,170700,657247386,1485,1485,1485,1485,0
|
|
20240610,170600,657247386,1485,1485,1485,1485,0
|
|
20240610,170500,657247386,1485,1485,1485,1485,0
|
|
20240610,170400,657247386,1485,1485,1485,1485,0
|
|
20240610,170300,657247386,1485,1485,1485,1485,0
|
|
20240610,170200,657247386,1485,1485,1485,1485,0
|
|
20240610,170100,657247386,1485,1485,1485,1485,0
|
|
20240610,170000,657247386,1485,1485,1485,1485,0
|
|
20240610,165900,657247386,1485,1485,1485,1485,0
|
|
20240610,165800,657247386,1485,1485,1485,1485,0
|
|
20240610,165700,657247386,1485,1485,1485,1485,0
|
|
20240610,165600,657247386,1485,1485,1485,1485,0
|
|
20240610,165500,657247386,1485,1485,1485,1485,0
|
|
20240610,165400,657247386,1485,1485,1485,1485,0
|
|
20240610,165300,657247386,1485,1485,1485,1485,0
|
|
20240610,165200,657247386,1485,1485,1485,1485,0
|
|
20240610,165100,657247386,1485,1485,1485,1485,0
|
|
20240610,165000,657247386,1485,1485,1485,1485,0
|
|
20240610,164900,657247386,1485,1485,1485,1485,0
|
|
20240610,164800,657247386,1485,1485,1485,1485,0
|
|
20240610,164700,657247386,1485,1485,1485,1485,0
|
|
20240610,164600,657247386,1485,1485,1485,1485,0
|
|
20240610,164500,657247386,1485,1485,1485,1485,0
|
|
20240610,164400,657247386,1485,1485,1485,1485,11358
|
|
20240610,164300,657247386,1485,1485,1485,1485,0
|
|
20240610,164200,657247386,1485,1485,1485,1485,0
|
|
20240610,164100,657247386,1485,1485,1485,1485,0
|
|
20240610,164000,657247386,1485,1485,1485,1485,0
|
|
20240610,163900,657247386,1485,1485,1485,1485,0
|
|
20240610,163800,657247386,1485,1485,1485,1485,0
|
|
20240610,163700,657247386,1485,1485,1485,1485,0
|
|
20240610,163600,657247386,1485,1485,1485,1485,0
|
|
20240610,163500,657247386,1485,1485,1485,1485,0
|
|
20240610,163400,657247386,1485,1485,1485,1485,0
|
|
20240610,163300,657247386,1485,1485,1485,1485,0
|
|
20240610,163200,657247386,1485,1485,1485,1485,0
|
|
20240610,163100,657247386,1485,1485,1485,1485,0
|
|
20240610,163000,657247386,1485,1485,1485,1485,0
|
|
20240610,162900,657247386,1485,1485,1485,1485,0
|
|
20240610,162800,657247386,1485,1485,1485,1485,0
|
|
20240610,162700,657247386,1485,1485,1485,1485,0
|
|
20240610,162600,657247386,1485,1485,1485,1485,0
|
|
20240610,162500,657247386,1485,1485,1485,1485,0
|
|
20240610,162400,657247386,1485,1485,1485,1485,0
|
|
20240610,162300,657247386,1485,1485,1485,1485,0
|
|
20240610,162200,657247386,1485,1485,1485,1485,0
|
|
20240610,162100,657247386,1485,1485,1485,1485,0
|
|
20240610,162000,657247386,1485,1485,1485,1485,0
|
|
20240610,161900,657247386,1485,1485,1485,1485,0
|
|
20240610,161800,657247386,1485,1485,1485,1485,0
|
|
20240610,161700,657247386,1485,1485,1485,1485,0
|
|
20240610,161600,657247386,1485,1485,1485,1485,0
|
|
20240610,161500,657247386,1485,1485,1485,1485,0
|
|
20240610,161400,657247386,1485,1485,1485,1485,11358
|
|
20240610,161300,657247386,1485,1485,1485,1485,0
|
|
20240610,161200,657247386,1485,1485,1485,1485,0
|
|
20240610,161100,657247386,1485,1485,1485,1485,0
|
|
20240610,161000,657247386,1485,1485,1485,1485,0
|
|
20240610,160900,657247386,1485,1485,1485,1485,0
|
|
20240610,160800,657247386,1485,1485,1485,1485,0
|
|
20240610,160700,657247386,1485,1485,1485,1485,0
|
|
20240610,160600,657247386,1485,1485,1485,1485,0
|
|
20240610,160500,657247386,1485,1485,1485,1485,0
|
|
20240610,160400,657247386,1485,1485,1485,1485,0
|
|
20240610,160300,657247386,1485,1485,1485,1485,0
|
|
20240610,160200,657247386,1485,1485,1485,1485,0
|
|
20240610,160100,657247386,1485,1485,1485,1485,0
|
|
20240610,160000,657247386,1485,1485,1485,1485,0
|
|
20240610,155900,657247386,1485,1485,1485,1485,0
|
|
20240610,155800,657247386,1485,1485,1485,1485,0
|
|
20240610,155700,657247386,1485,1485,1485,1485,0
|
|
20240610,155600,657247386,1485,1485,1485,1485,0
|
|
20240610,155500,657247386,1485,1485,1485,1485,0
|
|
20240610,155400,657247386,1485,1485,1485,1485,0
|
|
20240610,155300,657247386,1485,1485,1485,1485,0
|
|
20240610,155200,657247386,1485,1485,1485,1485,0
|
|
20240610,155100,657247386,1485,1485,1485,1485,0
|
|
20240610,155000,657247386,1485,1485,1485,1485,0
|
|
20240610,154900,657247386,1485,1485,1485,1485,0
|
|
20240610,154800,657247386,1485,1485,1485,1485,0
|
|
20240610,154700,657247386,1485,1485,1485,1485,0
|
|
20240610,154600,657247386,1485,1485,1485,1485,0
|
|
20240610,154500,657247386,1485,1485,1485,1485,0
|
|
20240610,154400,657247386,1485,1485,1485,1485,11358
|
|
20240610,154300,657247386,1485,1485,1485,1485,0
|
|
20240610,154200,657247386,1485,1485,1485,1485,0
|
|
20240610,154100,657247386,1485,1485,1485,1485,0
|
|
20240610,154000,657247386,1485,1485,1485,1485,0
|
|
20240610,153900,657247386,1485,1485,1485,1485,0
|
|
20240610,153800,657247386,1485,1485,1485,1485,0
|
|
20240610,153700,657247386,1485,1485,1485,1485,0
|
|
20240610,153600,657247386,1485,1485,1485,1485,0
|
|
20240610,153500,657247386,1485,1485,1485,1485,0
|
|
20240610,153400,657247386,1485,1485,1485,1485,0
|
|
20240610,153300,657247386,1485,1485,1485,1485,0
|
|
20240610,153200,657247386,1485,1485,1485,1485,0
|
|
20240610,153100,657247386,1485,1485,1485,1485,0
|
|
20240610,153000,657247386,1485,1485,1485,1485,11358
|
|
20240610,152900,640380756,1485,1485,1485,1485,0
|
|
20240610,152800,640380756,1485,1485,1485,1485,0
|
|
20240610,152700,640380756,1485,1485,1485,1485,0
|
|
20240610,152600,640380756,1485,1485,1485,1485,0
|
|
20240610,152500,640380756,1485,1485,1485,1485,0
|
|
20240610,152400,640380756,1485,1485,1485,1485,0
|
|
20240610,152300,640380756,1485,1485,1485,1485,0
|
|
20240610,152200,640380756,1485,1485,1485,1485,0
|
|
20240610,152100,640380756,1485,1485,1485,1485,0
|
|
20240610,152000,640380756,1485,1485,1485,1485,0
|
|
20240610,151900,640380756,1485,1485,1485,1484,452
|
|
20240610,151800,639709863,1484,1484,1484,1484,185
|
|
20240610,151700,639435323,1485,1485,1485,1485,205
|
|
20240610,151600,639130898,1484,1484,1484,1484,500
|
|
20240610,151500,638388898,1484,1483,1484,1483,2016
|
|
20240610,151400,635398154,1483,1483,1483,1483,343
|
|
20240610,151300,634889485,1484,1484,1484,1484,220
|
|
20240610,151200,634563005,1484,1484,1484,1484,36
|
|
20240610,151100,634509581,1483,1483,1484,1483,1847
|
|
20240610,151000,631770280,1483,1484,1485,1483,7515
|
|
20240610,150900,620620600,1485,1486,1486,1484,696
|
|
20240610,150800,619587191,1485,1487,1487,1485,8888
|
|
20240610,150700,606376172,1488,1487,1488,1487,267
|
|
20240610,150600,605979076,1488,1488,1488,1488,200
|
|
20240610,150500,605681476,1487,1487,1487,1487,35
|
|
20240610,150400,605629431,1487,1487,1489,1487,106
|
|
20240610,150300,605471807,1487,1489,1489,1487,432
|
|
20240610,150200,604829411,1486,1486,1486,1486,0
|
|
20240610,150100,604829411,1486,1485,1486,1485,2087
|
|
20240610,150000,601729263,1485,1486,1486,1485,2100
|
|
20240610,145900,598610663,1487,1487,1487,1486,443
|
|
20240610,145800,597952331,1487,1487,1487,1487,1000
|
|
20240610,145700,596465331,1487,1487,1487,1487,1030
|
|
20240610,145600,594933721,1487,1487,1487,1487,15
|
|
20240610,145500,594911416,1489,1489,1489,1489,0
|
|
20240610,145400,594911416,1489,1489,1489,1489,0
|
|
20240610,145300,594911416,1489,1489,1489,1489,4
|
|
20240610,145200,594905460,1489,1489,1489,1489,3
|
|
20240610,145100,594900993,1485,1485,1485,1485,0
|
|
20240610,145000,594900993,1485,1486,1486,1485,1000
|
|
20240610,144900,593415407,1489,1489,1489,1489,1
|
|
20240610,144800,593413918,1486,1486,1486,1486,200
|
|
20240610,144700,593116718,1486,1486,1486,1486,253
|
|
20240610,144600,592740760,1485,1485,1485,1485,0
|
|
20240610,144500,592740760,1485,1485,1485,1485,550
|
|
20240610,144400,591924010,1489,1489,1489,1489,33
|
|
20240610,144300,591874873,1485,1485,1485,1485,300
|
|
20240610,144200,591429373,1485,1485,1485,1485,0
|
|
20240610,144100,591429373,1485,1485,1485,1485,54
|
|
20240610,144000,591349183,1485,1485,1485,1485,0
|
|
20240610,143900,591349183,1485,1485,1485,1485,58
|
|
20240610,143800,591263053,1485,1485,1485,1485,252
|
|
20240610,143700,590888833,1485,1489,1489,1485,4027
|
|
20240610,143600,584908630,1489,1489,1489,1489,48
|
|
20240610,143500,584837158,1490,1490,1490,1490,9
|
|
20240610,143400,584823748,1490,1491,1491,1490,72
|
|
20240610,143300,584716420,1491,1490,1491,1490,35
|
|
20240610,143200,584664246,1490,1490,1490,1490,0
|
|
20240610,143100,584664246,1490,1490,1490,1490,1447
|
|
20240610,143000,582508216,1490,1491,1491,1490,57
|
|
20240610,142900,582423282,1490,1490,1490,1490,0
|
|
20240610,142800,582423282,1490,1490,1490,1490,0
|
|
20240610,142700,582423282,1490,1490,1490,1490,1501
|
|
20240610,142600,580186792,1488,1488,1488,1488,920
|
|
20240610,142500,578817832,1488,1488,1488,1488,5
|
|
20240610,142400,578810392,1487,1487,1487,1487,151
|
|
20240610,142300,578585855,1485,1485,1485,1485,82
|
|
20240610,142200,578464085,1485,1488,1488,1485,1397
|
|
20240610,142100,576388316,1492,1492,1492,1492,0
|
|
20240610,142000,576388316,1492,1492,1492,1492,0
|
|
20240610,141900,576388316,1492,1487,1492,1486,1500
|
|
20240610,141800,574156158,1492,1492,1492,1487,39
|
|
20240610,141700,574097975,1487,1487,1487,1487,4
|
|
20240610,141600,574092027,1486,1486,1486,1486,0
|
|
20240610,141500,574092027,1486,1488,1488,1486,3990
|
|
20240610,141400,568155961,1489,1489,1489,1489,0
|
|
20240610,141300,568155961,1489,1492,1492,1489,1055
|
|
20240610,141200,566584921,1491,1491,1491,1491,12
|
|
20240610,141100,566567029,1490,1490,1490,1490,50
|
|
20240610,141000,566492529,1490,1490,1490,1490,0
|
|
20240610,140900,566492529,1490,1490,1490,1490,2001
|
|
20240610,140800,563511039,1489,1490,1490,1489,2
|
|
20240610,140700,563508060,1490,1490,1490,1490,3
|
|
20240610,140600,563503590,1492,1492,1492,1492,0
|
|
20240610,140500,563503590,1492,1490,1492,1490,100
|
|
20240610,140400,563354481,1490,1490,1490,1490,0
|
|
20240610,140300,563354481,1490,1490,1490,1490,1981
|
|
20240610,140200,560402791,1488,1488,1488,1488,1
|
|
20240610,140100,560401303,1490,1490,1490,1490,0
|
|
20240610,140000,560401303,1490,1486,1490,1486,691
|
|
20240610,135900,559372985,1486,1486,1486,1485,488
|
|
20240610,135800,558647917,1486,1485,1486,1485,181
|
|
20240610,135700,558379032,1486,1485,1486,1485,102
|
|
20240610,135600,558227462,1485,1485,1485,1485,120
|
|
20240610,135500,558049262,1486,1486,1486,1486,5
|
|
20240610,135400,558041832,1486,1486,1486,1486,0
|
|
20240610,135300,558041832,1486,1486,1486,1486,114
|
|
20240610,135200,557872428,1486,1486,1486,1486,1
|
|
20240610,135100,557870942,1486,1486,1486,1486,103
|
|
20240610,135000,557717884,1486,1486,1486,1486,673
|
|
20240610,134900,556717806,1486,1486,1486,1486,1
|
|
20240610,134800,556716320,1486,1483,1486,1483,596
|
|
20240610,134700,555832449,1483,1483,1483,1483,300
|
|
20240610,134600,555387549,1483,1483,1483,1483,200
|
|
20240610,134500,555090949,1483,1486,1486,1483,1506
|
|
20240610,134400,552857533,1483,1483,1483,1483,0
|
|
20240610,134300,552857533,1483,1482,1483,1482,74
|
|
20240610,134200,552747801,1486,1486,1486,1486,54
|
|
20240610,134100,552667557,1482,1482,1482,1482,0
|
|
20240610,134000,552667557,1482,1482,1482,1482,0
|
|
20240610,133900,552667557,1482,1482,1482,1482,0
|
|
20240610,133800,552667557,1482,1482,1482,1482,3
|
|
20240610,133700,552663111,1483,1483,1483,1483,0
|
|
20240610,133600,552663111,1483,1483,1483,1483,0
|
|
20240610,133500,552663111,1483,1483,1483,1483,500
|
|
20240610,133400,551921611,1483,1483,1483,1483,0
|
|
20240610,133300,551921611,1483,1483,1483,1483,6
|
|
20240610,133200,551912713,1483,1486,1486,1483,11
|
|
20240610,133100,551896397,1482,1482,1482,1482,100
|
|
20240610,133000,551748197,1486,1486,1486,1486,10
|
|
20240610,132900,551733337,1486,1486,1486,1486,1
|
|
20240610,132800,551731851,1483,1483,1483,1483,0
|
|
20240610,132700,551731851,1483,1486,1486,1483,501
|
|
20240610,132600,550988865,1482,1482,1482,1482,0
|
|
20240610,132500,550988865,1482,1482,1482,1482,0
|
|
20240610,132400,550988865,1482,1482,1482,1482,1
|
|
20240610,132300,550987383,1486,1482,1486,1482,5151
|
|
20240610,132200,543352580,1483,1483,1483,1483,0
|
|
20240610,132100,543352580,1483,1483,1483,1483,0
|
|
20240610,132000,543352580,1483,1482,1483,1482,74
|
|
20240610,131900,543242898,1483,1483,1483,1483,1089
|
|
20240610,131800,541627911,1486,1483,1486,1483,51
|
|
20240610,131700,541552275,1483,1482,1483,1482,263
|
|
20240610,131600,541162302,1483,1483,1483,1483,4651
|
|
20240610,131500,534264869,1484,1484,1484,1484,17
|
|
20240610,131400,534239641,1484,1484,1484,1484,3008
|
|
20240610,131300,529775769,1484,1484,1484,1484,2675
|
|
20240610,131200,525806069,1486,1486,1486,1486,0
|
|
20240610,131100,525806069,1486,1486,1486,1486,11
|
|
20240610,131000,525789723,1485,1484,1485,1484,12
|
|
20240610,130900,525771914,1485,1485,1485,1485,268
|
|
20240610,130800,525373934,1485,1485,1485,1485,0
|
|
20240610,130700,525373934,1485,1485,1485,1485,21
|
|
20240610,130600,525342749,1485,1484,1485,1484,360
|
|
20240610,130500,524808507,1486,1486,1486,1486,0
|
|
20240610,130400,524808507,1486,1486,1486,1486,1
|
|
20240610,130300,524807021,1484,1484,1484,1484,12
|
|
20240610,130200,524789213,1483,1483,1483,1483,0
|
|
20240610,130100,524789213,1483,1483,1483,1483,1
|
|
20240610,130000,524787730,1486,1486,1486,1486,0
|
|
20240610,125900,524787730,1486,1486,1486,1486,500
|
|
20240610,125800,524044730,1484,1484,1484,1484,200
|
|
20240610,125700,523747930,1483,1483,1483,1483,0
|
|
20240610,125600,523747930,1483,1485,1485,1483,1092
|
|
20240610,125500,522126430,1486,1486,1486,1486,1
|
|
20240610,125400,522124944,1487,1487,1487,1487,33
|
|
20240610,125300,522075873,1487,1487,1487,1487,1
|
|
20240610,125200,522074386,1486,1485,1486,1485,800
|
|
20240610,125100,520885752,1485,1485,1485,1485,0
|
|
20240610,125000,520885752,1485,1485,1485,1485,92
|
|
20240610,124900,520749132,1484,1484,1484,1484,10
|
|
20240610,124800,520734292,1484,1484,1484,1484,1
|
|
20240610,124700,520732808,1484,1484,1485,1484,402
|
|
20240610,124600,520135971,1484,1484,1484,1484,100
|
|
20240610,124500,519987571,1484,1484,1484,1483,19
|
|
20240610,124400,519959381,1483,1483,1483,1483,200
|
|
20240610,124300,519662781,1483,1483,1483,1483,1078
|
|
20240610,124200,518064107,1483,1484,1484,1483,2483
|
|
20240610,124100,514381817,1484,1485,1485,1484,30
|
|
20240610,124000,514337292,1485,1485,1485,1485,304
|
|
20240610,123900,513885852,1486,1487,1487,1486,352
|
|
20240610,123800,513362766,1487,1487,1487,1487,2
|
|
20240610,123700,513359792,1488,1488,1488,1488,0
|
|
20240610,123600,513359792,1488,1488,1488,1488,11
|
|
20240610,123500,513343424,1488,1488,1488,1488,101
|
|
20240610,123400,513193136,1486,1486,1486,1486,104
|
|
20240610,123300,513038592,1485,1484,1485,1484,38
|
|
20240610,123200,512982164,1484,1484,1484,1484,12
|
|
20240610,123100,512964356,1484,1484,1484,1484,6271
|
|
20240610,123000,503658192,1484,1484,1484,1484,1
|
|
20240610,122900,503656708,1484,1484,1484,1484,0
|
|
20240610,122800,503656708,1484,1484,1484,1484,2390
|
|
20240610,122700,500109948,1484,1484,1484,1484,0
|
|
20240610,122600,500109948,1484,1484,1484,1484,0
|
|
20240610,122500,500109948,1484,1485,1485,1484,1339
|
|
20240610,122400,498122259,1485,1485,1485,1485,15
|
|
20240610,122300,498099984,1486,1486,1486,1486,50
|
|
20240610,122200,498025684,1486,1486,1486,1486,32
|
|
20240610,122100,497978132,1488,1488,1488,1488,0
|
|
20240610,122000,497978132,1488,1488,1488,1488,11
|
|
20240610,121900,497961764,1485,1485,1485,1485,0
|
|
20240610,121800,497961764,1485,1485,1485,1485,0
|
|
20240610,121700,497961764,1485,1485,1485,1485,38
|
|
20240610,121600,497905334,1490,1490,1490,1490,0
|
|
20240610,121500,497905334,1490,1490,1490,1490,0
|
|
20240610,121400,497905334,1490,1490,1490,1490,0
|
|
20240610,121300,497905334,1490,1489,1490,1489,20
|
|
20240610,121200,497875536,1490,1490,1490,1490,20
|
|
20240610,121100,497845736,1484,1484,1484,1484,0
|
|
20240610,121000,497845736,1484,1484,1484,1484,401
|
|
20240610,120900,497250652,1484,1484,1484,1484,1
|
|
20240610,120800,497249168,1493,1493,1493,1493,0
|
|
20240610,120700,497249168,1493,1491,1493,1490,109
|
|
20240610,120600,497086525,1491,1485,1491,1485,1402
|
|
20240610,120500,494999449,1484,1485,1485,1484,4824
|
|
20240610,120400,487835919,1485,1485,1485,1485,200
|
|
20240610,120300,487538919,1487,1487,1487,1487,0
|
|
20240610,120200,487538919,1487,1487,1487,1487,0
|
|
20240610,120100,487538919,1487,1487,1487,1487,0
|
|
20240610,120000,487538919,1487,1487,1487,1487,50
|
|
20240610,115900,487464569,1489,1489,1489,1489,0
|
|
20240610,115800,487464569,1489,1489,1489,1489,0
|
|
20240610,115700,487464569,1489,1485,1489,1485,301
|
|
20240610,115600,487016384,1489,1487,1491,1487,201
|
|
20240610,115500,486717205,1487,1487,1487,1487,100
|
|
20240610,115400,486568505,1484,1484,1484,1484,1
|
|
20240610,115300,486567021,1487,1487,1487,1487,0
|
|
20240610,115200,486567021,1487,1487,1487,1487,50
|
|
20240610,115100,486492671,1487,1487,1487,1487,100
|
|
20240610,115000,486343971,1482,1483,1483,1482,200
|
|
20240610,114900,486047471,1482,1482,1482,1482,0
|
|
20240610,114800,486047471,1482,1482,1482,1482,1894
|
|
20240610,114700,483240563,1482,1485,1485,1482,7000
|
|
20240610,114600,472861427,1485,1487,1487,1485,211
|
|
20240610,114500,472547870,1487,1487,1487,1487,1000
|
|
20240610,114400,471060870,1487,1487,1487,1487,40
|
|
20240610,114300,471001390,1487,1487,1487,1487,0
|
|
20240610,114200,471001390,1487,1482,1487,1482,84
|
|
20240610,114100,470876652,1487,1487,1487,1487,0
|
|
20240610,114000,470876652,1487,1487,1487,1487,0
|
|
20240610,113900,470876652,1487,1487,1487,1487,3872
|
|
20240610,113800,465118988,1485,1484,1485,1484,45147
|
|
20240610,113700,398076095,1481,1481,1481,1481,3220
|
|
20240610,113600,393307275,1481,1481,1481,1481,854
|
|
20240610,113500,392042501,1481,1482,1482,1481,42
|
|
20240610,113400,391980294,1482,1482,1482,1482,500
|
|
20240610,113300,391239294,1481,1481,1481,1481,990
|
|
20240610,113200,389773104,1481,1481,1481,1481,972
|
|
20240610,113100,388333572,1481,1485,1485,1481,571
|
|
20240610,113000,387487521,1485,1481,1485,1480,17432
|
|
20240610,112900,361658735,1481,1481,1481,1481,200
|
|
20240610,112800,361362535,1481,1482,1482,1481,1750
|
|
20240610,112700,358770010,1483,1483,1483,1482,6352
|
|
20240610,112600,349350003,1485,1485,1485,1485,1577
|
|
20240610,112500,347008158,1485,1485,1485,1485,1633
|
|
20240610,112400,344583153,1485,1485,1485,1485,6
|
|
20240610,112300,344574243,1485,1484,1485,1482,1741
|
|
20240610,112200,341992883,1482,1483,1484,1482,5635
|
|
20240610,112100,333636803,1482,1483,1484,1482,21657
|
|
20240610,112000,301535142,1485,1484,1485,1484,128
|
|
20240610,111900,301345090,1485,1485,1485,1484,1831
|
|
20240610,111800,298627369,1485,1485,1485,1485,6
|
|
20240610,111700,298618459,1485,1484,1485,1484,359
|
|
20240610,111600,298085366,1484,1484,1484,1484,104
|
|
20240610,111500,297931030,1483,1484,1484,1483,305
|
|
20240610,111400,297478714,1483,1483,1483,1483,0
|
|
20240610,111300,297478714,1483,1484,1484,1483,3030
|
|
20240610,111200,292984992,1484,1484,1484,1484,16
|
|
20240610,111100,292961248,1483,1483,1483,1483,1000
|
|
20240610,111000,291478248,1484,1485,1485,1484,2984
|
|
20240610,110900,287048992,1485,1487,1487,1485,1730
|
|
20240610,110800,284479938,1486,1487,1487,1486,5134
|
|
20240610,110700,276850650,1487,1487,1487,1487,672
|
|
20240610,110600,275851386,1487,1487,1487,1487,0
|
|
20240610,110500,275851386,1487,1487,1487,1487,0
|
|
20240610,110400,275851386,1487,1488,1491,1487,542
|
|
20240610,110300,275045424,1487,1487,1487,1487,0
|
|
20240610,110200,275045424,1487,1487,1487,1487,0
|
|
20240610,110100,275045424,1487,1487,1487,1487,0
|
|
20240610,110000,275045424,1487,1492,1492,1487,1794
|
|
20240610,105900,272375246,1492,1492,1492,1492,50
|
|
20240610,105800,272300646,1492,1490,1492,1490,41
|
|
20240610,105700,272239554,1493,1493,1493,1493,0
|
|
20240610,105600,272239554,1493,1490,1493,1490,101
|
|
20240610,105500,272089061,1490,1490,1490,1490,1000
|
|
20240610,105400,270599061,1490,1489,1490,1489,123
|
|
20240610,105300,270415911,1489,1488,1489,1488,135
|
|
20240610,105200,270214996,1484,1484,1484,1484,0
|
|
20240610,105100,270214996,1484,1484,1484,1484,0
|
|
20240610,105000,270214996,1484,1484,1484,1484,20
|
|
20240610,104900,270185316,1490,1490,1490,1490,0
|
|
20240610,104800,270185316,1490,1490,1490,1490,0
|
|
20240610,104700,270185316,1490,1490,1490,1490,100
|
|
20240610,104600,270036316,1490,1483,1490,1483,620
|
|
20240610,104500,269116821,1490,1490,1490,1490,2
|
|
20240610,104400,269113841,1484,1490,1490,1484,197
|
|
20240610,104300,268821487,1484,1485,1485,1484,6196
|
|
20240610,104200,259620939,1485,1485,1485,1485,2082
|
|
20240610,104100,256529169,1485,1485,1485,1485,0
|
|
20240610,104000,256529169,1485,1486,1486,1485,128
|
|
20240610,103900,256338976,1485,1485,1485,1485,182
|
|
20240610,103800,256068706,1490,1485,1490,1485,480
|
|
20240610,103700,255354006,1485,1485,1485,1485,0
|
|
20240610,103600,255354006,1485,1486,1486,1485,3920
|
|
20240610,103500,249532075,1490,1490,1490,1490,300
|
|
20240610,103400,249085075,1490,1490,1490,1490,100
|
|
20240610,103300,248936075,1489,1489,1489,1489,100
|
|
20240610,103200,248787175,1489,1489,1489,1489,7
|
|
20240610,103100,248776752,1489,1487,1489,1487,345
|
|
20240610,103000,248263087,1486,1486,1486,1486,0
|
|
20240610,102900,248263087,1486,1486,1486,1486,95
|
|
20240610,102800,248121917,1486,1486,1486,1486,69
|
|
20240610,102700,248019383,1486,1486,1486,1486,0
|
|
20240610,102600,248019383,1486,1486,1486,1486,1
|
|
20240610,102500,248017897,1486,1486,1486,1486,0
|
|
20240610,102400,248017897,1486,1487,1487,1486,721
|
|
20240610,102300,246946456,1486,1486,1486,1486,0
|
|
20240610,102200,246946456,1486,1486,1486,1486,0
|
|
20240610,102100,246946456,1486,1486,1486,1486,10
|
|
20240610,102000,246931596,1486,1486,1486,1486,200
|
|
20240610,101900,246634396,1489,1486,1489,1486,118
|
|
20240610,101800,246459045,1486,1486,1486,1486,1
|
|
20240610,101700,246457559,1486,1486,1486,1486,1596
|
|
20240610,101600,244085903,1486,1486,1486,1486,3
|
|
20240610,101500,244081445,1487,1487,1487,1487,39
|
|
20240610,101400,244023452,1487,1487,1487,1487,134
|
|
20240610,101300,243824194,1488,1488,1488,1488,155
|
|
20240610,101200,243593554,1489,1489,1489,1489,80
|
|
20240610,101100,243474434,1489,1489,1489,1489,22
|
|
20240610,101000,243441676,1489,1489,1489,1489,150
|
|
20240610,100900,243218326,1489,1494,1494,1489,209
|
|
20240610,100800,242906085,1494,1493,1494,1493,357
|
|
20240610,100700,242373083,1494,1494,1494,1494,4
|
|
20240610,100600,242367107,1494,1494,1494,1486,12
|
|
20240610,100500,242349259,1494,1494,1494,1494,2
|
|
20240610,100400,242346271,1494,1496,1496,1494,7
|
|
20240610,100300,242335806,1496,1481,1496,1481,14106
|
|
20240610,100200,221443512,1481,1481,1481,1481,12269
|
|
20240610,100100,203273123,1482,1482,1482,1482,2765
|
|
20240610,100000,199175393,1484,1485,1485,1484,20
|
|
20240610,095900,199145701,1482,1482,1482,1482,1351
|
|
20240610,095800,197143519,1482,1482,1482,1482,80
|
|
20240610,095700,197024959,1482,1482,1482,1482,0
|
|
20240610,095600,197024959,1482,1483,1483,1482,4671
|
|
20240610,095500,190102495,1483,1483,1483,1483,1648
|
|
20240610,095400,187658511,1483,1485,1485,1483,14085
|
|
20240610,095300,166746548,1486,1486,1486,1486,383
|
|
20240610,095200,166177410,1486,1486,1486,1486,0
|
|
20240610,095100,166177410,1486,1489,1489,1486,2394
|
|
20240610,095000,162618499,1490,1493,1493,1490,3048
|
|
20240610,094900,158076479,1490,1490,1490,1490,4073
|
|
20240610,094800,152007709,1489,1489,1489,1489,4
|
|
20240610,094700,152001753,1489,1489,1489,1489,457
|
|
20240610,094600,151321280,1490,1490,1490,1490,8
|
|
20240610,094500,151309360,1490,1495,1495,1490,1226
|
|
20240610,094400,149482046,1495,1495,1495,1495,511
|
|
20240610,094300,148718101,1495,1495,1495,1495,1005
|
|
20240610,094200,147215626,1495,1495,1495,1495,271
|
|
20240610,094100,146810481,1495,1495,1495,1495,1001
|
|
20240610,094000,145313986,1490,1490,1490,1490,100
|
|
20240610,093900,145164986,1490,1495,1495,1490,443
|
|
20240610,093800,144503201,1495,1495,1495,1495,235
|
|
20240610,093700,144151876,1495,1491,1495,1491,2049
|
|
20240610,093600,141092641,1491,1489,1491,1489,11
|
|
20240610,093500,141076260,1489,1489,1489,1489,50
|
|
20240610,093400,141001810,1491,1491,1491,1491,0
|
|
20240610,093300,141001810,1491,1491,1491,1491,32
|
|
20240610,093200,140954098,1486,1492,1492,1486,2504
|
|
20240610,093100,137233124,1492,1491,1492,1491,506
|
|
20240610,093000,136478441,1491,1491,1491,1485,68
|
|
20240610,092900,136377353,1491,1485,1491,1485,9606
|
|
20240610,092800,122112340,1485,1491,1491,1485,6040
|
|
20240610,092700,113117179,1491,1490,1493,1490,4925
|
|
20240610,092600,105778877,1490,1490,1493,1490,5102
|
|
20240610,092500,98176891,1494,1494,1494,1494,0
|
|
20240610,092400,98176891,1494,1494,1494,1494,1338
|
|
20240610,092300,96177919,1494,1494,1494,1494,10
|
|
20240610,092200,96162979,1495,1485,1495,1481,494
|
|
20240610,092100,95428480,1481,1484,1485,1481,288
|
|
20240610,092000,95000809,1485,1480,1485,1480,7332
|
|
20240610,091900,84142488,1481,1481,1481,1479,1506
|
|
20240610,091800,81914690,1481,1479,1481,1479,1565
|
|
20240610,091700,79600029,1480,1484,1484,1480,4050
|
|
20240610,091600,73604332,1484,1483,1485,1482,27
|
|
20240610,091500,73564258,1485,1485,1485,1483,5369
|
|
20240610,091400,65597369,1486,1495,1495,1486,2005
|
|
20240610,091300,62617634,1495,1485,1495,1483,4715
|
|
20240610,091200,55615891,1495,1488,1496,1486,3491
|
|
20240610,091100,50422451,1488,1496,1496,1488,304
|
|
20240610,091000,49970003,1496,1489,1497,1488,3610
|
|
20240610,090900,44596877,1490,1497,1497,1489,4653
|
|
20240610,090800,37663006,1490,1497,1497,1490,1111
|
|
20240610,090700,36007539,1499,1500,1500,1499,241
|
|
20240610,090600,35646079,1501,1488,1501,1488,62
|
|
20240610,090500,35553810,1488,1501,1501,1488,2081
|
|
20240610,090400,32430609,1501,1490,1501,1479,9084
|
|
20240610,090300,18946457,1503,1503,1504,1503,167
|
|
20240610,090200,18695443,1504,1504,1504,1504,234
|
|
20240610,090100,18343507,1504,1485,1504,1483,1776
|
|
20240610,090000,15688270,1490,1490,1490,1488,10530
|