617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,191400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,191300,2077254981,1475,1475,1475,1475,0
|
|
20240619,191200,2077254981,1475,1475,1475,1475,0
|
|
20240619,191100,2077254981,1475,1475,1475,1475,0
|
|
20240619,191000,2077254981,1475,1475,1475,1475,0
|
|
20240619,190900,2077254981,1475,1475,1475,1475,0
|
|
20240619,190800,2077254981,1475,1475,1475,1475,0
|
|
20240619,190700,2077254981,1475,1475,1475,1475,0
|
|
20240619,190600,2077254981,1475,1475,1475,1475,0
|
|
20240619,190500,2077254981,1475,1475,1475,1475,0
|
|
20240619,190400,2077254981,1475,1475,1475,1475,0
|
|
20240619,190300,2077254981,1475,1475,1475,1475,0
|
|
20240619,190200,2077254981,1475,1475,1475,1475,0
|
|
20240619,190100,2077254981,1475,1475,1475,1475,0
|
|
20240619,190000,2077254981,1475,1475,1475,1475,0
|
|
20240619,185900,2077254981,1475,1475,1475,1475,0
|
|
20240619,185800,2077254981,1475,1475,1475,1475,0
|
|
20240619,185700,2077254981,1475,1475,1475,1475,0
|
|
20240619,185600,2077254981,1475,1475,1475,1475,0
|
|
20240619,185500,2077254981,1475,1475,1475,1475,0
|
|
20240619,185400,2077254981,1475,1475,1475,1475,0
|
|
20240619,185300,2077254981,1475,1475,1475,1475,0
|
|
20240619,185200,2077254981,1475,1475,1475,1475,0
|
|
20240619,185100,2077254981,1475,1475,1475,1475,0
|
|
20240619,185000,2077254981,1475,1475,1475,1475,0
|
|
20240619,184900,2077254981,1475,1475,1475,1475,0
|
|
20240619,184800,2077254981,1475,1475,1475,1475,0
|
|
20240619,184700,2077254981,1475,1475,1475,1475,0
|
|
20240619,184600,2077254981,1475,1475,1475,1475,0
|
|
20240619,184500,2077254981,1475,1475,1475,1475,0
|
|
20240619,184400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,184300,2077254981,1475,1475,1475,1475,0
|
|
20240619,184200,2077254981,1475,1475,1475,1475,0
|
|
20240619,184100,2077254981,1475,1475,1475,1475,0
|
|
20240619,184000,2077254981,1475,1475,1475,1475,0
|
|
20240619,183900,2077254981,1475,1475,1475,1475,0
|
|
20240619,183800,2077254981,1475,1475,1475,1475,0
|
|
20240619,183700,2077254981,1475,1475,1475,1475,0
|
|
20240619,183600,2077254981,1475,1475,1475,1475,0
|
|
20240619,183500,2077254981,1475,1475,1475,1475,0
|
|
20240619,183400,2077254981,1475,1475,1475,1475,0
|
|
20240619,183300,2077254981,1475,1475,1475,1475,0
|
|
20240619,183200,2077254981,1475,1475,1475,1475,0
|
|
20240619,183100,2077254981,1475,1475,1475,1475,0
|
|
20240619,183000,2077254981,1475,1475,1475,1475,0
|
|
20240619,182900,2077254981,1475,1475,1475,1475,0
|
|
20240619,182800,2077254981,1475,1475,1475,1475,0
|
|
20240619,182700,2077254981,1475,1475,1475,1475,0
|
|
20240619,182600,2077254981,1475,1475,1475,1475,0
|
|
20240619,182500,2077254981,1475,1475,1475,1475,0
|
|
20240619,182400,2077254981,1475,1475,1475,1475,0
|
|
20240619,182300,2077254981,1475,1475,1475,1475,0
|
|
20240619,182200,2077254981,1475,1475,1475,1475,0
|
|
20240619,182100,2077254981,1475,1475,1475,1475,0
|
|
20240619,182000,2077254981,1475,1475,1475,1475,0
|
|
20240619,181900,2077254981,1475,1475,1475,1475,0
|
|
20240619,181800,2077254981,1475,1475,1475,1475,0
|
|
20240619,181700,2077254981,1475,1475,1475,1475,0
|
|
20240619,181600,2077254981,1475,1475,1475,1475,0
|
|
20240619,181500,2077254981,1475,1475,1475,1475,0
|
|
20240619,181400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,181300,2077254981,1475,1475,1475,1475,0
|
|
20240619,181200,2077254981,1475,1475,1475,1475,0
|
|
20240619,181100,2077254981,1475,1475,1475,1475,0
|
|
20240619,181000,2077254981,1475,1475,1475,1475,0
|
|
20240619,180900,2077254981,1475,1475,1475,1475,0
|
|
20240619,180800,2077254981,1475,1475,1475,1475,0
|
|
20240619,180700,2077254981,1475,1475,1475,1475,0
|
|
20240619,180600,2077254981,1475,1475,1475,1475,0
|
|
20240619,180500,2077254981,1475,1475,1475,1475,0
|
|
20240619,180400,2077254981,1475,1475,1475,1475,0
|
|
20240619,180300,2077254981,1475,1475,1475,1475,0
|
|
20240619,180200,2077254981,1475,1475,1475,1475,0
|
|
20240619,180100,2077254981,1475,1475,1475,1475,0
|
|
20240619,180000,2077254981,1475,1475,1475,1475,0
|
|
20240619,175900,2077254981,1475,1475,1475,1475,0
|
|
20240619,175800,2077254981,1475,1475,1475,1475,0
|
|
20240619,175700,2077254981,1475,1475,1475,1475,0
|
|
20240619,175600,2077254981,1475,1475,1475,1475,0
|
|
20240619,175500,2077254981,1475,1475,1475,1475,0
|
|
20240619,175400,2077254981,1475,1475,1475,1475,0
|
|
20240619,175300,2077254981,1475,1475,1475,1475,0
|
|
20240619,175200,2077254981,1475,1475,1475,1475,0
|
|
20240619,175100,2077254981,1475,1475,1475,1475,0
|
|
20240619,175000,2077254981,1475,1475,1475,1475,0
|
|
20240619,174900,2077254981,1475,1475,1475,1475,0
|
|
20240619,174800,2077254981,1475,1475,1475,1475,0
|
|
20240619,174700,2077254981,1475,1475,1475,1475,0
|
|
20240619,174600,2077254981,1475,1475,1475,1475,0
|
|
20240619,174500,2077254981,1475,1475,1475,1475,0
|
|
20240619,174400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,174300,2077254981,1475,1475,1475,1475,0
|
|
20240619,174200,2077254981,1475,1475,1475,1475,0
|
|
20240619,174100,2077254981,1475,1475,1475,1475,0
|
|
20240619,174000,2077254981,1475,1475,1475,1475,0
|
|
20240619,173900,2077254981,1475,1475,1475,1475,0
|
|
20240619,173800,2077254981,1475,1475,1475,1475,0
|
|
20240619,173700,2077254981,1475,1475,1475,1475,0
|
|
20240619,173600,2077254981,1475,1475,1475,1475,0
|
|
20240619,173500,2077254981,1475,1475,1475,1475,0
|
|
20240619,173400,2077254981,1475,1475,1475,1475,0
|
|
20240619,173300,2077254981,1475,1475,1475,1475,0
|
|
20240619,173200,2077254981,1475,1475,1475,1475,0
|
|
20240619,173100,2077254981,1475,1475,1475,1475,0
|
|
20240619,173000,2077254981,1475,1475,1475,1475,0
|
|
20240619,172900,2077254981,1475,1475,1475,1475,0
|
|
20240619,172800,2077254981,1475,1475,1475,1475,0
|
|
20240619,172700,2077254981,1475,1475,1475,1475,0
|
|
20240619,172600,2077254981,1475,1475,1475,1475,0
|
|
20240619,172500,2077254981,1475,1475,1475,1475,0
|
|
20240619,172400,2077254981,1475,1475,1475,1475,0
|
|
20240619,172300,2077254981,1475,1475,1475,1475,0
|
|
20240619,172200,2077254981,1475,1475,1475,1475,0
|
|
20240619,172100,2077254981,1475,1475,1475,1475,0
|
|
20240619,172000,2077254981,1475,1475,1475,1475,0
|
|
20240619,171900,2077254981,1475,1475,1475,1475,0
|
|
20240619,171800,2077254981,1475,1475,1475,1475,0
|
|
20240619,171700,2077254981,1475,1475,1475,1475,0
|
|
20240619,171600,2077254981,1475,1475,1475,1475,0
|
|
20240619,171500,2077254981,1475,1475,1475,1475,0
|
|
20240619,171400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,171300,2077254981,1475,1475,1475,1475,0
|
|
20240619,171200,2077254981,1475,1475,1475,1475,0
|
|
20240619,171100,2077254981,1475,1475,1475,1475,0
|
|
20240619,171000,2077254981,1475,1475,1475,1475,0
|
|
20240619,170900,2077254981,1475,1475,1475,1475,0
|
|
20240619,170800,2077254981,1475,1475,1475,1475,0
|
|
20240619,170700,2077254981,1475,1475,1475,1475,0
|
|
20240619,170600,2077254981,1475,1475,1475,1475,0
|
|
20240619,170500,2077254981,1475,1475,1475,1475,0
|
|
20240619,170400,2077254981,1475,1475,1475,1475,0
|
|
20240619,170300,2077254981,1475,1475,1475,1475,0
|
|
20240619,170200,2077254981,1475,1475,1475,1475,0
|
|
20240619,170100,2077254981,1475,1475,1475,1475,0
|
|
20240619,170000,2077254981,1475,1475,1475,1475,0
|
|
20240619,165900,2077254981,1475,1475,1475,1475,0
|
|
20240619,165800,2077254981,1475,1475,1475,1475,0
|
|
20240619,165700,2077254981,1475,1475,1475,1475,0
|
|
20240619,165600,2077254981,1475,1475,1475,1475,0
|
|
20240619,165500,2077254981,1475,1475,1475,1475,0
|
|
20240619,165400,2077254981,1475,1475,1475,1475,0
|
|
20240619,165300,2077254981,1475,1475,1475,1475,0
|
|
20240619,165200,2077254981,1475,1475,1475,1475,0
|
|
20240619,165100,2077254981,1475,1475,1475,1475,0
|
|
20240619,165000,2077254981,1475,1475,1475,1475,0
|
|
20240619,164900,2077254981,1475,1475,1475,1475,0
|
|
20240619,164800,2077254981,1475,1475,1475,1475,0
|
|
20240619,164700,2077254981,1475,1475,1475,1475,0
|
|
20240619,164600,2077254981,1475,1475,1475,1475,0
|
|
20240619,164500,2077254981,1475,1475,1475,1475,0
|
|
20240619,164400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,164300,2077254981,1475,1475,1475,1475,0
|
|
20240619,164200,2077254981,1475,1475,1475,1475,0
|
|
20240619,164100,2077254981,1475,1475,1475,1475,0
|
|
20240619,164000,2077254981,1475,1475,1475,1475,0
|
|
20240619,163900,2077254981,1475,1475,1475,1475,0
|
|
20240619,163800,2077254981,1475,1475,1475,1475,0
|
|
20240619,163700,2077254981,1475,1475,1475,1475,0
|
|
20240619,163600,2077254981,1475,1475,1475,1475,0
|
|
20240619,163500,2077254981,1475,1475,1475,1475,0
|
|
20240619,163400,2077254981,1475,1475,1475,1475,0
|
|
20240619,163300,2077254981,1475,1475,1475,1475,0
|
|
20240619,163200,2077254981,1475,1475,1475,1475,0
|
|
20240619,163100,2077254981,1475,1475,1475,1475,0
|
|
20240619,163000,2077254981,1475,1475,1475,1475,0
|
|
20240619,162900,2077254981,1475,1475,1475,1475,0
|
|
20240619,162800,2077254981,1475,1475,1475,1475,0
|
|
20240619,162700,2077254981,1475,1475,1475,1475,0
|
|
20240619,162600,2077254981,1475,1475,1475,1475,0
|
|
20240619,162500,2077254981,1475,1475,1475,1475,0
|
|
20240619,162400,2077254981,1475,1475,1475,1475,0
|
|
20240619,162300,2077254981,1475,1475,1475,1475,0
|
|
20240619,162200,2077254981,1475,1475,1475,1475,0
|
|
20240619,162100,2077254981,1475,1475,1475,1475,0
|
|
20240619,162000,2077254981,1475,1475,1475,1475,0
|
|
20240619,161900,2077254981,1475,1475,1475,1475,0
|
|
20240619,161800,2077254981,1475,1475,1475,1475,0
|
|
20240619,161700,2077254981,1475,1475,1475,1475,0
|
|
20240619,161600,2077254981,1475,1475,1475,1475,0
|
|
20240619,161500,2077254981,1475,1475,1475,1475,0
|
|
20240619,161400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,161300,2077254981,1475,1475,1475,1475,0
|
|
20240619,161200,2077254981,1475,1475,1475,1475,0
|
|
20240619,161100,2077254981,1475,1475,1475,1475,0
|
|
20240619,161000,2077254981,1475,1475,1475,1475,0
|
|
20240619,160900,2077254981,1475,1475,1475,1475,0
|
|
20240619,160800,2077254981,1475,1475,1475,1475,0
|
|
20240619,160700,2077254981,1475,1475,1475,1475,0
|
|
20240619,160600,2077254981,1475,1475,1475,1475,0
|
|
20240619,160500,2077254981,1475,1475,1475,1475,0
|
|
20240619,160400,2077254981,1475,1475,1475,1475,0
|
|
20240619,160300,2077254981,1475,1475,1475,1475,0
|
|
20240619,160200,2077254981,1475,1475,1475,1475,0
|
|
20240619,160100,2077254981,1475,1475,1475,1475,0
|
|
20240619,160000,2077254981,1475,1475,1475,1475,0
|
|
20240619,155900,2077254981,1475,1475,1475,1475,0
|
|
20240619,155800,2077254981,1475,1475,1475,1475,0
|
|
20240619,155700,2077254981,1475,1475,1475,1475,0
|
|
20240619,155600,2077254981,1475,1475,1475,1475,0
|
|
20240619,155500,2077254981,1475,1475,1475,1475,0
|
|
20240619,155400,2077254981,1475,1475,1475,1475,0
|
|
20240619,155300,2077254981,1475,1475,1475,1475,0
|
|
20240619,155200,2077254981,1475,1475,1475,1475,0
|
|
20240619,155100,2077254981,1475,1475,1475,1475,0
|
|
20240619,155000,2077254981,1475,1475,1475,1475,0
|
|
20240619,154900,2077254981,1475,1475,1475,1475,0
|
|
20240619,154800,2077254981,1475,1475,1475,1475,0
|
|
20240619,154700,2077254981,1475,1475,1475,1475,0
|
|
20240619,154600,2077254981,1475,1475,1475,1475,0
|
|
20240619,154500,2077254981,1475,1475,1475,1475,0
|
|
20240619,154400,2077254981,1475,1475,1475,1475,19486
|
|
20240619,154300,2077254981,1475,1475,1475,1475,0
|
|
20240619,154200,2077254981,1475,1475,1475,1475,0
|
|
20240619,154100,2077254981,1475,1475,1475,1475,0
|
|
20240619,154000,2077254981,1475,1475,1475,1475,0
|
|
20240619,153900,2077254981,1475,1475,1475,1475,0
|
|
20240619,153800,2077254981,1475,1475,1475,1475,0
|
|
20240619,153700,2077254981,1475,1475,1475,1475,0
|
|
20240619,153600,2077254981,1475,1475,1475,1475,0
|
|
20240619,153500,2077254981,1475,1475,1475,1475,0
|
|
20240619,153400,2077254981,1475,1475,1475,1475,0
|
|
20240619,153300,2077254981,1475,1475,1475,1475,0
|
|
20240619,153200,2077254981,1475,1475,1475,1475,0
|
|
20240619,153100,2077254981,1475,1475,1475,1475,0
|
|
20240619,153000,2077254981,1475,1475,1475,1475,19486
|
|
20240619,152900,2048513131,1475,1475,1475,1475,0
|
|
20240619,152800,2048513131,1475,1475,1475,1475,0
|
|
20240619,152700,2048513131,1475,1475,1475,1475,0
|
|
20240619,152600,2048513131,1475,1475,1475,1475,0
|
|
20240619,152500,2048513131,1475,1475,1475,1475,0
|
|
20240619,152400,2048513131,1475,1475,1475,1475,0
|
|
20240619,152300,2048513131,1475,1475,1475,1475,0
|
|
20240619,152200,2048513131,1475,1475,1475,1475,0
|
|
20240619,152100,2048513131,1475,1475,1475,1475,0
|
|
20240619,152000,2048513131,1475,1475,1475,1475,0
|
|
20240619,151900,2048513131,1475,1479,1479,1475,3603
|
|
20240619,151800,2043195142,1479,1478,1479,1478,531
|
|
20240619,151700,2042409803,1479,1475,1479,1475,1049
|
|
20240619,151600,2040860444,1475,1475,1475,1474,149
|
|
20240619,151500,2040640670,1475,1474,1475,1474,121
|
|
20240619,151400,2040462315,1475,1475,1475,1475,584
|
|
20240619,151300,2039600915,1475,1475,1475,1475,1
|
|
20240619,151200,2039599440,1480,1476,1480,1475,211
|
|
20240619,151100,2039288108,1480,1480,1480,1480,1
|
|
20240619,151000,2039286628,1476,1478,1478,1476,621
|
|
20240619,150900,2038369844,1480,1478,1480,1478,434
|
|
20240619,150800,2037728382,1480,1480,1480,1480,0
|
|
20240619,150700,2037728382,1480,1478,1480,1478,33
|
|
20240619,150600,2037679562,1480,1480,1480,1480,20
|
|
20240619,150500,2037649962,1476,1480,1481,1476,295
|
|
20240619,150400,2037213650,1481,1481,1482,1481,334
|
|
20240619,150300,2036718723,1481,1481,1481,1481,1
|
|
20240619,150200,2036717242,1477,1476,1477,1476,1159
|
|
20240619,150100,2035006258,1475,1475,1475,1475,40
|
|
20240619,150000,2034947258,1476,1475,1476,1475,252
|
|
20240619,145900,2034575359,1475,1474,1475,1474,68
|
|
20240619,145800,2034475069,1474,1476,1476,1474,677
|
|
20240619,145700,2033475819,1476,1476,1476,1476,5528
|
|
20240619,145600,2025316491,1476,1476,1476,1476,438
|
|
20240619,145500,2024670003,1473,1473,1473,1473,0
|
|
20240619,145400,2024670003,1473,1477,1482,1473,689
|
|
20240619,145300,2023650267,1477,1476,1477,1476,354
|
|
20240619,145200,2023127712,1477,1474,1477,1474,500
|
|
20240619,145100,2022389416,1471,1470,1471,1470,182
|
|
20240619,145000,2022121704,1470,1469,1470,1469,573
|
|
20240619,144900,2021279511,1469,1469,1469,1469,4452
|
|
20240619,144800,2014739523,1469,1472,1472,1469,13336
|
|
20240619,144700,1995134229,1472,1473,1473,1472,655
|
|
20240619,144600,1994169913,1473,1473,1474,1473,1256
|
|
20240619,144500,1992319756,1473,1473,1473,1473,1222
|
|
20240619,144400,1990519750,1472,1473,1473,1472,408
|
|
20240619,144300,1989919116,1473,1470,1473,1470,817
|
|
20240619,144200,1988716827,1470,1472,1473,1470,12126
|
|
20240619,144100,1970884493,1473,1474,1474,1473,853
|
|
20240619,144000,1969627622,1474,1474,1474,1474,2
|
|
20240619,143900,1969624674,1473,1475,1475,1473,4656
|
|
20240619,143800,1962762667,1475,1476,1476,1475,4576
|
|
20240619,143700,1956012859,1476,1476,1477,1476,1314
|
|
20240619,143600,1954073238,1477,1480,1480,1477,831
|
|
20240619,143500,1952845415,1479,1480,1480,1479,321
|
|
20240619,143400,1952370636,1480,1481,1481,1480,262
|
|
20240619,143300,1951982875,1480,1480,1480,1480,84
|
|
20240619,143200,1951858555,1480,1482,1482,1480,1204
|
|
20240619,143100,1950075780,1481,1481,1481,1481,305
|
|
20240619,143000,1949624075,1481,1481,1481,1480,2333
|
|
20240619,142900,1946171004,1481,1481,1481,1481,183
|
|
20240619,142800,1945899981,1481,1483,1483,1480,1041
|
|
20240619,142700,1944358694,1482,1482,1483,1482,155
|
|
20240619,142600,1944128874,1482,1483,1483,1481,386
|
|
20240619,142500,1943556892,1483,1483,1483,1483,585
|
|
20240619,142400,1942689337,1483,1485,1485,1482,1320
|
|
20240619,142300,1940731954,1483,1482,1483,1482,3267
|
|
20240619,142200,1935890062,1481,1478,1481,1478,5069
|
|
20240619,142100,1928391796,1478,1478,1478,1477,203
|
|
20240619,142000,1928091763,1478,1478,1478,1478,50
|
|
20240619,141900,1928017863,1478,1478,1478,1478,834
|
|
20240619,141800,1926785211,1478,1480,1480,1478,3047
|
|
20240619,141700,1922279937,1480,1480,1480,1480,592
|
|
20240619,141600,1921403777,1480,1480,1480,1480,1558
|
|
20240619,141500,1919097937,1479,1480,1480,1479,865
|
|
20240619,141400,1917817738,1480,1480,1480,1480,21
|
|
20240619,141300,1917786658,1479,1480,1480,1479,92
|
|
20240619,141200,1917650499,1480,1480,1480,1480,92
|
|
20240619,141100,1917514339,1480,1480,1480,1480,92
|
|
20240619,141000,1917378179,1480,1480,1480,1480,5
|
|
20240619,140900,1917370779,1479,1480,1480,1479,501
|
|
20240619,140800,1916629528,1480,1480,1480,1480,10
|
|
20240619,140700,1916614728,1479,1480,1480,1479,5
|
|
20240619,140600,1916607329,1479,1480,1480,1479,14467
|
|
20240619,140500,1895197590,1480,1482,1482,1480,3145
|
|
20240619,140400,1890539668,1482,1482,1482,1482,83
|
|
20240619,140300,1890416662,1482,1482,1482,1482,28
|
|
20240619,140200,1890375166,1481,1482,1482,1481,42
|
|
20240619,140100,1890312923,1482,1482,1482,1482,250
|
|
20240619,140000,1889942423,1482,1482,1482,1482,220
|
|
20240619,135900,1889616383,1482,1482,1482,1482,100
|
|
20240619,135800,1889468183,1482,1482,1482,1481,53
|
|
20240619,135700,1889389642,1481,1482,1482,1481,650
|
|
20240619,135600,1888426442,1482,1482,1482,1482,0
|
|
20240619,135500,1888426442,1482,1482,1482,1482,4
|
|
20240619,135400,1888420514,1482,1482,1482,1482,783
|
|
20240619,135300,1887260108,1481,1481,1481,1481,4
|
|
20240619,135200,1887254184,1481,1481,1481,1481,50
|
|
20240619,135100,1887180134,1481,1481,1482,1481,79
|
|
20240619,135000,1887063058,1482,1481,1482,1481,101
|
|
20240619,134900,1886913377,1482,1482,1482,1482,240
|
|
20240619,134800,1886557697,1482,1481,1483,1481,1417
|
|
20240619,134700,1884459077,1481,1481,1481,1481,83
|
|
20240619,134600,1884336154,1481,1481,1481,1481,40
|
|
20240619,134500,1884276914,1481,1481,1481,1481,20
|
|
20240619,134400,1884247294,1481,1481,1481,1481,1
|
|
20240619,134300,1884245813,1481,1483,1483,1481,1595
|
|
20240619,134200,1881883197,1483,1483,1483,1483,96
|
|
20240619,134100,1881740829,1481,1481,1481,1481,0
|
|
20240619,134000,1881740829,1481,1481,1481,1481,0
|
|
20240619,133900,1881740829,1481,1481,1481,1481,5
|
|
20240619,133800,1881733424,1481,1481,1481,1481,0
|
|
20240619,133700,1881733424,1481,1481,1481,1481,200
|
|
20240619,133600,1881437224,1481,1486,1486,1481,825
|
|
20240619,133500,1880211399,1486,1484,1486,1484,3016
|
|
20240619,133400,1875729913,1481,1481,1481,1481,1045
|
|
20240619,133300,1874182268,1480,1480,1480,1480,0
|
|
20240619,133200,1874182268,1480,1480,1480,1480,0
|
|
20240619,133100,1874182268,1480,1484,1484,1480,441
|
|
20240619,133000,1873529428,1484,1485,1485,1484,707
|
|
20240619,132900,1872479590,1485,1485,1485,1484,1026
|
|
20240619,132800,1870956865,1485,1482,1485,1482,935
|
|
20240619,132700,1869569097,1478,1480,1480,1478,8312
|
|
20240619,132600,1857267347,1480,1480,1480,1480,125
|
|
20240619,132500,1857082347,1478,1478,1478,1478,973
|
|
20240619,132400,1855644253,1474,1474,1474,1474,0
|
|
20240619,132300,1855644253,1474,1474,1474,1474,0
|
|
20240619,132200,1855644253,1474,1474,1474,1474,0
|
|
20240619,132100,1855644253,1474,1474,1474,1474,9
|
|
20240619,132000,1855630987,1474,1474,1474,1474,0
|
|
20240619,131900,1855630987,1474,1474,1474,1474,1
|
|
20240619,131800,1855629513,1480,1480,1480,1480,1061
|
|
20240619,131700,1854059233,1474,1474,1474,1474,70
|
|
20240619,131600,1853956053,1473,1473,1473,1473,0
|
|
20240619,131500,1853956053,1473,1473,1473,1473,17
|
|
20240619,131400,1853931012,1473,1473,1473,1473,0
|
|
20240619,131300,1853931012,1473,1473,1473,1473,3001
|
|
20240619,131200,1849510539,1473,1473,1473,1473,1000
|
|
20240619,131100,1848037539,1473,1477,1480,1473,7600
|
|
20240619,131000,1836842612,1473,1473,1473,1473,0
|
|
20240619,130900,1836842612,1473,1473,1473,1473,334
|
|
20240619,130800,1836350630,1474,1474,1474,1473,2870
|
|
20240619,130700,1832121172,1474,1474,1474,1474,2000
|
|
20240619,130600,1829173172,1474,1474,1474,1474,2279
|
|
20240619,130500,1825813926,1474,1474,1474,1474,500
|
|
20240619,130400,1825076926,1473,1474,1474,1473,4834
|
|
20240619,130300,1817954837,1475,1477,1477,1475,2831
|
|
20240619,130200,1813779110,1477,1475,1477,1475,110
|
|
20240619,130100,1813616660,1475,1477,1479,1475,2549
|
|
20240619,130000,1809854058,1479,1478,1479,1478,520
|
|
20240619,125900,1809085022,1479,1479,1479,1479,1
|
|
20240619,125800,1809083543,1476,1478,1478,1476,550
|
|
20240619,125700,1808270647,1478,1475,1478,1475,629
|
|
20240619,125600,1807342485,1475,1476,1476,1475,2170
|
|
20240619,125500,1804140634,1477,1476,1477,1476,5166
|
|
20240619,125400,1796515576,1476,1476,1476,1476,0
|
|
20240619,125300,1796515576,1476,1476,1480,1475,514
|
|
20240619,125200,1795754914,1475,1475,1475,1475,0
|
|
20240619,125100,1795754914,1475,1477,1477,1475,5000
|
|
20240619,125000,1788375096,1480,1480,1480,1480,6
|
|
20240619,124900,1788366216,1477,1477,1477,1477,380
|
|
20240619,124800,1787804956,1479,1479,1479,1479,20
|
|
20240619,124700,1787775376,1477,1477,1477,1477,0
|
|
20240619,124600,1787775376,1477,1477,1477,1477,0
|
|
20240619,124500,1787775376,1477,1479,1479,1477,2548
|
|
20240619,124400,1784007685,1478,1482,1482,1478,101
|
|
20240619,124300,1783858007,1482,1484,1484,1482,12
|
|
20240619,124200,1783840204,1477,1480,1480,1477,4019
|
|
20240619,124100,1777899187,1478,1478,1488,1478,3
|
|
20240619,124000,1777894743,1488,1490,1490,1478,7203
|
|
20240619,123900,1767242986,1480,1480,1480,1480,0
|
|
20240619,123800,1767242986,1480,1482,1482,1480,2200
|
|
20240619,123700,1763985986,1480,1480,1480,1480,551
|
|
20240619,123600,1763170506,1480,1486,1486,1480,23051
|
|
20240619,123500,1729025581,1486,1485,1490,1485,1970
|
|
20240619,123400,1726098678,1486,1486,1486,1486,0
|
|
20240619,123300,1726098678,1486,1486,1486,1486,738
|
|
20240619,123200,1725002010,1486,1486,1486,1486,0
|
|
20240619,123100,1725002010,1486,1486,1486,1486,0
|
|
20240619,123000,1725002010,1486,1486,1486,1486,237
|
|
20240619,122900,1724649828,1483,1483,1483,1483,0
|
|
20240619,122800,1724649828,1483,1483,1483,1483,0
|
|
20240619,122700,1724649828,1483,1483,1483,1483,5
|
|
20240619,122600,1724642413,1483,1483,1483,1483,10
|
|
20240619,122500,1724627583,1483,1486,1486,1483,41
|
|
20240619,122400,1724566705,1486,1483,1486,1482,3503
|
|
20240619,122300,1719374378,1483,1485,1485,1483,817
|
|
20240619,122200,1718162651,1484,1484,1484,1484,0
|
|
20240619,122100,1718162651,1484,1486,1486,1484,685
|
|
20240619,122000,1717145668,1486,1486,1486,1486,43
|
|
20240619,121900,1717081770,1486,1486,1486,1486,5
|
|
20240619,121800,1717074340,1485,1485,1485,1485,10
|
|
20240619,121700,1717059490,1484,1484,1484,1484,0
|
|
20240619,121600,1717059490,1484,1484,1484,1484,1
|
|
20240619,121500,1717058006,1484,1484,1484,1484,1182
|
|
20240619,121400,1715303918,1485,1485,1485,1485,1051
|
|
20240619,121300,1713743183,1485,1485,1485,1485,1
|
|
20240619,121200,1713741698,1484,1484,1484,1483,1294
|
|
20240619,121100,1711821552,1485,1485,1486,1485,1806
|
|
20240619,121000,1709139342,1485,1486,1486,1485,1301
|
|
20240619,120900,1707206256,1486,1485,1486,1485,885
|
|
20240619,120800,1705891147,1485,1484,1485,1484,343
|
|
20240619,120700,1705381822,1486,1485,1486,1485,237
|
|
20240619,120600,1705029677,1485,1487,1487,1485,341
|
|
20240619,120500,1704523175,1487,1488,1488,1487,4079
|
|
20240619,120400,1698455395,1488,1488,1488,1488,0
|
|
20240619,120300,1698455395,1488,1488,1488,1488,618
|
|
20240619,120200,1697535811,1487,1491,1491,1486,2332
|
|
20240619,120100,1694065832,1485,1484,1485,1484,418
|
|
20240619,120000,1693445500,1482,1495,1495,1481,17866
|
|
20240619,115900,1666906187,1492,1497,1497,1492,2279
|
|
20240619,115800,1663498770,1497,1496,1497,1496,930
|
|
20240619,115700,1662107486,1496,1493,1496,1493,301
|
|
20240619,115600,1661657193,1493,1493,1493,1493,0
|
|
20240619,115500,1661657193,1493,1493,1493,1493,0
|
|
20240619,115400,1661657193,1493,1493,1493,1493,540
|
|
20240619,115300,1660850973,1494,1497,1497,1494,113
|
|
20240619,115200,1660681851,1497,1495,1497,1495,1577
|
|
20240619,115100,1658321482,1495,1494,1495,1493,356
|
|
20240619,115000,1657789494,1494,1493,1494,1493,100
|
|
20240619,114900,1657640184,1494,1490,1494,1489,1230
|
|
20240619,114800,1655808610,1490,1488,1490,1488,13
|
|
20240619,114700,1655789264,1488,1488,1488,1488,4
|
|
20240619,114600,1655783312,1487,1487,1487,1487,753
|
|
20240619,114500,1654663601,1487,1487,1487,1487,4
|
|
20240619,114400,1654657653,1487,1489,1489,1486,5344
|
|
20240619,114300,1646708666,1488,1488,1488,1488,412
|
|
20240619,114200,1646095610,1486,1488,1488,1486,1328
|
|
20240619,114100,1644121163,1487,1489,1489,1487,1491
|
|
20240619,114000,1641903072,1488,1490,1490,1488,1005
|
|
20240619,113900,1640407221,1495,1495,1495,1490,27
|
|
20240619,113800,1640366915,1495,1495,1495,1495,90
|
|
20240619,113700,1640232365,1495,1493,1495,1489,17035
|
|
20240619,113600,1614845975,1497,1497,1497,1497,1
|
|
20240619,113500,1614844478,1492,1492,1492,1492,543
|
|
20240619,113400,1614034322,1492,1496,1498,1492,1728
|
|
20240619,113300,1611455400,1498,1498,1498,1498,1
|
|
20240619,113200,1611453902,1498,1492,1498,1492,182
|
|
20240619,113100,1611182212,1491,1491,1492,1491,3020
|
|
20240619,113000,1606676392,1491,1495,1495,1491,5322
|
|
20240619,112900,1598736342,1492,1497,1497,1492,7054
|
|
20240619,112800,1588194965,1495,1495,1500,1494,790
|
|
20240619,112700,1587014204,1494,1495,1495,1494,2143
|
|
20240619,112600,1583811495,1495,1497,1497,1495,3614
|
|
20240619,112500,1578407434,1497,1499,1499,1497,9444
|
|
20240619,112400,1564263724,1499,1499,1499,1498,1452
|
|
20240619,112300,1562088176,1499,1501,1501,1499,343
|
|
20240619,112200,1561573353,1500,1501,1501,1500,2025
|
|
20240619,112100,1558535828,1498,1499,1499,1498,4969
|
|
20240619,112000,1551090584,1501,1500,1501,1500,3138
|
|
20240619,111900,1546383579,1500,1501,1501,1500,1266
|
|
20240619,111800,1544483841,1502,1502,1502,1501,426
|
|
20240619,111700,1543844015,1502,1502,1502,1502,58
|
|
20240619,111600,1543756899,1502,1502,1502,1502,974
|
|
20240619,111500,1542293951,1502,1502,1502,1502,683
|
|
20240619,111400,1541268085,1502,1502,1502,1501,1819
|
|
20240619,111300,1538536222,1501,1500,1501,1500,101
|
|
20240619,111200,1538384622,1500,1502,1502,1499,5875
|
|
20240619,111100,1529575544,1502,1500,1504,1500,4130
|
|
20240619,111000,1523377540,1500,1500,1500,1500,1130
|
|
20240619,110900,1521682540,1505,1504,1505,1500,18493
|
|
20240619,110800,1493893478,1506,1506,1506,1506,1
|
|
20240619,110700,1493891972,1505,1505,1505,1505,22
|
|
20240619,110600,1493858862,1503,1503,1503,1503,0
|
|
20240619,110500,1493858862,1503,1505,1505,1503,300
|
|
20240619,110400,1493407950,1505,1506,1508,1505,664
|
|
20240619,110300,1492408617,1505,1506,1506,1505,500
|
|
20240619,110200,1491655817,1505,1506,1506,1505,337
|
|
20240619,110100,1491148306,1506,1505,1506,1505,3370
|
|
20240619,110000,1486074456,1502,1502,1502,1502,0
|
|
20240619,105900,1486074456,1502,1502,1502,1502,54
|
|
20240619,105800,1485993348,1500,1500,1500,1500,53
|
|
20240619,105700,1485913848,1506,1500,1506,1500,226
|
|
20240619,105600,1485574692,1500,1501,1501,1500,10872
|
|
20240619,105500,1469260505,1501,1503,1504,1501,5120
|
|
20240619,105400,1461570253,1503,1503,1503,1503,5
|
|
20240619,105300,1461562738,1503,1504,1504,1503,3932
|
|
20240619,105200,1455652547,1504,1504,1504,1504,2530
|
|
20240619,105100,1451847427,1504,1505,1505,1504,5501
|
|
20240619,105000,1443571273,1505,1505,1505,1505,1051
|
|
20240619,104900,1441989518,1505,1509,1510,1505,202
|
|
20240619,104800,1441684703,1509,1506,1509,1505,2095
|
|
20240619,104700,1438530777,1510,1507,1510,1506,705
|
|
20240619,104600,1437468843,1507,1508,1508,1507,1301
|
|
20240619,104500,1435507802,1507,1507,1507,1507,1
|
|
20240619,104400,1435506295,1507,1508,1508,1507,800
|
|
20240619,104300,1434300295,1508,1509,1510,1508,4702
|
|
20240619,104200,1427209566,1510,1510,1510,1510,1607
|
|
20240619,104100,1424782996,1510,1510,1510,1510,3158
|
|
20240619,104000,1420014416,1510,1513,1513,1510,2459
|
|
20240619,103900,1416296306,1512,1512,1513,1512,3541
|
|
20240619,103800,1410941704,1512,1511,1512,1511,839
|
|
20240619,103700,1409673303,1511,1509,1511,1508,8117
|
|
20240619,103600,1397417512,1509,1507,1509,1507,1470
|
|
20240619,103500,1395200262,1508,1508,1508,1507,1850
|
|
20240619,103400,1392410708,1507,1507,1507,1507,52
|
|
20240619,103300,1392332344,1507,1507,1507,1507,0
|
|
20240619,103200,1392332344,1507,1507,1507,1507,470
|
|
20240619,103100,1391624054,1507,1507,1507,1507,303
|
|
20240619,103000,1391167433,1507,1508,1508,1507,3227
|
|
20240619,102900,1386304262,1508,1505,1508,1504,702
|
|
20240619,102800,1385248323,1505,1505,1505,1505,0
|
|
20240619,102700,1385248323,1505,1503,1505,1503,4786
|
|
20240619,102600,1378049857,1504,1504,1504,1503,503
|
|
20240619,102500,1377293346,1503,1503,1503,1503,1
|
|
20240619,102400,1377291843,1501,1501,1501,1501,309
|
|
20240619,102300,1376828034,1503,1501,1503,1501,3369
|
|
20240619,102200,1371771061,1501,1501,1501,1501,921
|
|
20240619,102100,1370388640,1501,1501,1501,1500,93
|
|
20240619,102000,1370249095,1500,1500,1500,1500,1167
|
|
20240619,101900,1368498595,1499,1500,1500,1499,2052
|
|
20240619,101800,1365422457,1502,1502,1503,1500,6551
|
|
20240619,101700,1355583681,1503,1504,1504,1503,555
|
|
20240619,101600,1354749381,1505,1505,1505,1505,660
|
|
20240619,101500,1353756081,1505,1505,1505,1505,356
|
|
20240619,101400,1353220301,1502,1502,1502,1502,375
|
|
20240619,101300,1352657051,1502,1502,1502,1502,204
|
|
20240619,101200,1352350643,1502,1502,1502,1497,3176
|
|
20240619,101100,1347596161,1497,1499,1502,1497,7949
|
|
20240619,101000,1335685732,1501,1507,1507,1500,19753
|
|
20240619,100900,1306024009,1508,1508,1510,1507,37
|
|
20240619,100800,1305968231,1510,1510,1510,1506,296
|
|
20240619,100700,1305521395,1510,1505,1510,1505,135
|
|
20240619,100600,1305318210,1503,1508,1511,1503,12181
|
|
20240619,100500,1287004240,1512,1509,1512,1506,2204
|
|
20240619,100400,1283682540,1507,1513,1513,1507,1418
|
|
20240619,100300,1281545004,1514,1504,1515,1504,3774
|
|
20240619,100200,1275864908,1509,1509,1509,1504,8822
|
|
20240619,100100,1262575928,1510,1509,1510,1509,2270
|
|
20240619,100000,1259150222,1510,1512,1512,1510,3086
|
|
20240619,095900,1254487542,1512,1514,1514,1512,530
|
|
20240619,095800,1253685914,1514,1518,1518,1513,5313
|
|
20240619,095700,1245631361,1518,1516,1518,1516,7008
|
|
20240619,095600,1234998436,1516,1515,1516,1515,3089
|
|
20240619,095500,1230316546,1515,1512,1515,1511,721
|
|
20240619,095400,1229226215,1513,1513,1513,1510,407
|
|
20240619,095300,1228611117,1513,1515,1515,1512,5028
|
|
20240619,095200,1221002333,1513,1516,1516,1513,318
|
|
20240619,095100,1220520256,1517,1508,1517,1508,3087
|
|
20240619,095000,1215854695,1506,1505,1510,1504,17416
|
|
20240619,094900,1189622069,1506,1506,1506,1504,1906
|
|
20240619,094800,1186752239,1506,1505,1506,1505,1429
|
|
20240619,094700,1184601592,1506,1507,1508,1505,3516
|
|
20240619,094600,1179307636,1507,1508,1508,1507,1188
|
|
20240619,094500,1177517284,1506,1511,1511,1506,2007
|
|
20240619,094400,1174494715,1505,1517,1517,1505,5468
|
|
20240619,094300,1166249263,1518,1519,1520,1509,6843
|
|
20240619,094200,1155873562,1520,1520,1520,1519,1512
|
|
20240619,094100,1153575325,1520,1515,1521,1515,3384
|
|
20240619,094000,1148438190,1515,1510,1515,1509,12879
|
|
20240619,093900,1128981019,1509,1511,1511,1509,8364
|
|
20240619,093800,1116351893,1510,1515,1516,1510,3428
|
|
20240619,093700,1111168829,1515,1514,1516,1510,4541
|
|
20240619,093600,1104301141,1512,1520,1520,1511,28088
|
|
20240619,093500,1061699018,1520,1523,1523,1519,5020
|
|
20240619,093400,1054070754,1519,1523,1524,1519,11111
|
|
20240619,093300,1037166498,1524,1523,1525,1523,7338
|
|
20240619,093200,1025989722,1521,1525,1526,1519,16871
|
|
20240619,093100,1000312444,1525,1529,1529,1525,6217
|
|
20240619,093000,990820755,1529,1531,1531,1528,7675
|
|
20240619,092900,979074687,1531,1533,1533,1531,11357
|
|
20240619,092800,961677828,1533,1535,1536,1533,7532
|
|
20240619,092700,950119452,1535,1534,1538,1532,34429
|
|
20240619,092600,897266200,1534,1528,1534,1528,26007
|
|
20240619,092500,857457498,1528,1525,1528,1521,10462
|
|
20240619,092400,841489813,1526,1522,1526,1519,8198
|
|
20240619,092300,828996469,1524,1522,1524,1518,3424
|
|
20240619,092200,823789225,1518,1520,1525,1518,17148
|
|
20240619,092100,797713494,1520,1520,1521,1517,9692
|
|
20240619,092000,782993361,1521,1528,1529,1519,11518
|
|
20240619,091900,765442526,1528,1528,1528,1523,36616
|
|
20240619,091800,709527850,1525,1517,1532,1516,41122
|
|
20240619,091700,646790689,1517,1517,1518,1516,11870
|
|
20240619,091600,628781826,1517,1517,1520,1516,32051
|
|
20240619,091500,580123177,1518,1519,1519,1513,12847
|
|
20240619,091400,560645882,1519,1518,1522,1515,27073
|
|
20240619,091300,519497923,1520,1521,1523,1518,10299
|
|
20240619,091200,503850697,1524,1530,1533,1519,31779
|
|
20240619,091100,455364801,1531,1524,1540,1523,61758
|
|
20240619,091000,360932462,1524,1511,1524,1510,42602
|
|
20240619,090900,296363983,1511,1503,1513,1503,39392
|
|
20240619,090800,236867157,1509,1494,1510,1493,36728
|
|
20240619,090700,181716738,1494,1494,1498,1491,19561
|
|
20240619,090600,152495892,1491,1472,1496,1472,61583
|
|
20240619,090500,61212151,1473,1474,1474,1458,4904
|
|
20240619,090400,54005697,1474,1470,1474,1455,2670
|
|
20240619,090300,50110396,1470,1475,1476,1470,7570
|
|
20240619,090200,38967436,1476,1471,1476,1471,6468
|
|
20240619,090100,29440240,1468,1460,1471,1455,9824
|
|
20240619,090000,15021682,1466,1455,1467,1455,10001
|