619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191600,848155432,1366,1366,1366,1366,13190
|
|
20240624,191500,848155432,1366,1366,1366,1366,0
|
|
20240624,191400,848155432,1366,1366,1366,1366,0
|
|
20240624,191300,848155432,1366,1366,1366,1366,0
|
|
20240624,191200,848155432,1366,1366,1366,1366,0
|
|
20240624,191100,848155432,1366,1366,1366,1366,0
|
|
20240624,191000,848155432,1366,1366,1366,1366,0
|
|
20240624,190900,848155432,1366,1366,1366,1366,0
|
|
20240624,190800,848155432,1366,1366,1366,1366,0
|
|
20240624,190700,848155432,1366,1366,1366,1366,0
|
|
20240624,190600,848155432,1366,1366,1366,1366,0
|
|
20240624,190500,848155432,1366,1366,1366,1366,0
|
|
20240624,190400,848155432,1366,1366,1366,1366,0
|
|
20240624,190300,848155432,1366,1366,1366,1366,0
|
|
20240624,190200,848155432,1366,1366,1366,1366,0
|
|
20240624,190100,848155432,1366,1366,1366,1366,0
|
|
20240624,190000,848155432,1366,1366,1366,1366,0
|
|
20240624,185900,848155432,1366,1366,1366,1366,0
|
|
20240624,185800,848155432,1366,1366,1366,1366,0
|
|
20240624,185700,848155432,1366,1366,1366,1366,0
|
|
20240624,185600,848155432,1366,1366,1366,1366,0
|
|
20240624,185500,848155432,1366,1366,1366,1366,0
|
|
20240624,185400,848155432,1366,1366,1366,1366,0
|
|
20240624,185300,848155432,1366,1366,1366,1366,0
|
|
20240624,185200,848155432,1366,1366,1366,1366,0
|
|
20240624,185100,848155432,1366,1366,1366,1366,0
|
|
20240624,185000,848155432,1366,1366,1366,1366,0
|
|
20240624,184900,848155432,1366,1366,1366,1366,0
|
|
20240624,184800,848155432,1366,1366,1366,1366,0
|
|
20240624,184700,848155432,1366,1366,1366,1366,0
|
|
20240624,184600,848155432,1366,1366,1366,1366,13190
|
|
20240624,184500,848155432,1366,1366,1366,1366,0
|
|
20240624,184400,848155432,1366,1366,1366,1366,0
|
|
20240624,184300,848155432,1366,1366,1366,1366,0
|
|
20240624,184200,848155432,1366,1366,1366,1366,0
|
|
20240624,184100,848155432,1366,1366,1366,1366,0
|
|
20240624,184000,848155432,1366,1366,1366,1366,0
|
|
20240624,183900,848155432,1366,1366,1366,1366,0
|
|
20240624,183800,848155432,1366,1366,1366,1366,0
|
|
20240624,183700,848155432,1366,1366,1366,1366,0
|
|
20240624,183600,848155432,1366,1366,1366,1366,0
|
|
20240624,183500,848155432,1366,1366,1366,1366,0
|
|
20240624,183400,848155432,1366,1366,1366,1366,0
|
|
20240624,183300,848155432,1366,1366,1366,1366,0
|
|
20240624,183200,848155432,1366,1366,1366,1366,0
|
|
20240624,183100,848155432,1366,1366,1366,1366,0
|
|
20240624,183000,848155432,1366,1366,1366,1366,0
|
|
20240624,182900,848155432,1366,1366,1366,1366,0
|
|
20240624,182800,848155432,1366,1366,1366,1366,0
|
|
20240624,182700,848155432,1366,1366,1366,1366,0
|
|
20240624,182600,848155432,1366,1366,1366,1366,0
|
|
20240624,182500,848155432,1366,1366,1366,1366,0
|
|
20240624,182400,848155432,1366,1366,1366,1366,0
|
|
20240624,182300,848155432,1366,1366,1366,1366,0
|
|
20240624,182200,848155432,1366,1366,1366,1366,0
|
|
20240624,182100,848155432,1366,1366,1366,1366,0
|
|
20240624,182000,848155432,1366,1366,1366,1366,0
|
|
20240624,181900,848155432,1366,1366,1366,1366,0
|
|
20240624,181800,848155432,1366,1366,1366,1366,0
|
|
20240624,181700,848155432,1366,1366,1366,1366,0
|
|
20240624,181600,848155432,1366,1366,1366,1366,13190
|
|
20240624,181500,848155432,1366,1366,1366,1366,0
|
|
20240624,181400,848155432,1366,1366,1366,1366,0
|
|
20240624,181300,848155432,1366,1366,1366,1366,0
|
|
20240624,181200,848155432,1366,1366,1366,1366,0
|
|
20240624,181100,848155432,1366,1366,1366,1366,0
|
|
20240624,181000,848155432,1366,1366,1366,1366,0
|
|
20240624,180900,848155432,1366,1366,1366,1366,0
|
|
20240624,180800,848155432,1366,1366,1366,1366,0
|
|
20240624,180700,848155432,1366,1366,1366,1366,0
|
|
20240624,180600,848155432,1366,1366,1366,1366,0
|
|
20240624,180500,848155432,1366,1366,1366,1366,0
|
|
20240624,180400,848155432,1366,1366,1366,1366,0
|
|
20240624,180300,848155432,1366,1366,1366,1366,0
|
|
20240624,180200,848155432,1366,1366,1366,1366,0
|
|
20240624,180100,848155432,1366,1366,1366,1366,0
|
|
20240624,180000,848155432,1366,1366,1366,1366,0
|
|
20240624,175900,848155432,1366,1366,1366,1366,0
|
|
20240624,175800,848155432,1366,1366,1366,1366,0
|
|
20240624,175700,848155432,1366,1366,1366,1366,0
|
|
20240624,175600,848155432,1366,1366,1366,1366,0
|
|
20240624,175500,848155432,1366,1366,1366,1366,0
|
|
20240624,175400,848155432,1366,1366,1366,1366,0
|
|
20240624,175300,848155432,1366,1366,1366,1366,0
|
|
20240624,175200,848155432,1366,1366,1366,1366,0
|
|
20240624,175100,848155432,1366,1366,1366,1366,0
|
|
20240624,175000,848155432,1366,1366,1366,1366,0
|
|
20240624,174900,848155432,1366,1366,1366,1366,0
|
|
20240624,174800,848155432,1366,1366,1366,1366,0
|
|
20240624,174700,848155432,1366,1366,1366,1366,0
|
|
20240624,174600,848155432,1366,1366,1366,1366,13190
|
|
20240624,174500,848155432,1366,1366,1366,1366,0
|
|
20240624,174400,848155432,1366,1366,1366,1366,0
|
|
20240624,174300,848155432,1366,1366,1366,1366,0
|
|
20240624,174200,848155432,1366,1366,1366,1366,0
|
|
20240624,174100,848155432,1366,1366,1366,1366,0
|
|
20240624,174000,848155432,1366,1366,1366,1366,0
|
|
20240624,173900,848155432,1366,1366,1366,1366,0
|
|
20240624,173800,848155432,1366,1366,1366,1366,0
|
|
20240624,173700,848155432,1366,1366,1366,1366,0
|
|
20240624,173600,848155432,1366,1366,1366,1366,0
|
|
20240624,173500,848155432,1366,1366,1366,1366,0
|
|
20240624,173400,848155432,1366,1366,1366,1366,0
|
|
20240624,173300,848155432,1366,1366,1366,1366,0
|
|
20240624,173200,848155432,1366,1366,1366,1366,0
|
|
20240624,173100,848155432,1366,1366,1366,1366,0
|
|
20240624,173000,848155432,1366,1366,1366,1366,0
|
|
20240624,172900,848155432,1366,1366,1366,1366,0
|
|
20240624,172800,848155432,1366,1366,1366,1366,0
|
|
20240624,172700,848155432,1366,1366,1366,1366,0
|
|
20240624,172600,848155432,1366,1366,1366,1366,0
|
|
20240624,172500,848155432,1366,1366,1366,1366,0
|
|
20240624,172400,848155432,1366,1366,1366,1366,0
|
|
20240624,172300,848155432,1366,1366,1366,1366,0
|
|
20240624,172200,848155432,1366,1366,1366,1366,0
|
|
20240624,172100,848155432,1366,1366,1366,1366,0
|
|
20240624,172000,848155432,1366,1366,1366,1366,0
|
|
20240624,171900,848155432,1366,1366,1366,1366,0
|
|
20240624,171800,848155432,1366,1366,1366,1366,0
|
|
20240624,171700,848155432,1366,1366,1366,1366,0
|
|
20240624,171600,848155432,1366,1366,1366,1366,13190
|
|
20240624,171500,848155432,1366,1366,1366,1366,0
|
|
20240624,171400,848155432,1366,1366,1366,1366,0
|
|
20240624,171300,848155432,1366,1366,1366,1366,0
|
|
20240624,171200,848155432,1366,1366,1366,1366,0
|
|
20240624,171100,848155432,1366,1366,1366,1366,0
|
|
20240624,171000,848155432,1366,1366,1366,1366,0
|
|
20240624,170900,848155432,1366,1366,1366,1366,0
|
|
20240624,170800,848155432,1366,1366,1366,1366,0
|
|
20240624,170700,848155432,1366,1366,1366,1366,0
|
|
20240624,170600,848155432,1366,1366,1366,1366,0
|
|
20240624,170500,848155432,1366,1366,1366,1366,0
|
|
20240624,170400,848155432,1366,1366,1366,1366,0
|
|
20240624,170300,848155432,1366,1366,1366,1366,0
|
|
20240624,170200,848155432,1366,1366,1366,1366,0
|
|
20240624,170100,848155432,1366,1366,1366,1366,0
|
|
20240624,170000,848155432,1366,1366,1366,1366,0
|
|
20240624,165900,848155432,1366,1366,1366,1366,0
|
|
20240624,165800,848155432,1366,1366,1366,1366,0
|
|
20240624,165700,848155432,1366,1366,1366,1366,0
|
|
20240624,165600,848155432,1366,1366,1366,1366,0
|
|
20240624,165500,848155432,1366,1366,1366,1366,0
|
|
20240624,165400,848155432,1366,1366,1366,1366,0
|
|
20240624,165300,848155432,1366,1366,1366,1366,0
|
|
20240624,165200,848155432,1366,1366,1366,1366,0
|
|
20240624,165100,848155432,1366,1366,1366,1366,0
|
|
20240624,165000,848155432,1366,1366,1366,1366,0
|
|
20240624,164900,848155432,1366,1366,1366,1366,0
|
|
20240624,164800,848155432,1366,1366,1366,1366,0
|
|
20240624,164700,848155432,1366,1366,1366,1366,0
|
|
20240624,164600,848155432,1366,1366,1366,1366,13190
|
|
20240624,164500,848155432,1366,1366,1366,1366,0
|
|
20240624,164400,848155432,1366,1366,1366,1366,0
|
|
20240624,164300,848155432,1366,1366,1366,1366,0
|
|
20240624,164200,848155432,1366,1366,1366,1366,0
|
|
20240624,164100,848155432,1366,1366,1366,1366,0
|
|
20240624,164000,848155432,1366,1366,1366,1366,0
|
|
20240624,163900,848155432,1366,1366,1366,1366,0
|
|
20240624,163800,848155432,1366,1366,1366,1366,0
|
|
20240624,163700,848155432,1366,1366,1366,1366,0
|
|
20240624,163600,848155432,1366,1366,1366,1366,0
|
|
20240624,163500,848155432,1366,1366,1366,1366,0
|
|
20240624,163400,848155432,1366,1366,1366,1366,0
|
|
20240624,163300,848155432,1366,1366,1366,1366,0
|
|
20240624,163200,848155432,1366,1366,1366,1366,0
|
|
20240624,163100,848155432,1366,1366,1366,1366,0
|
|
20240624,163000,848155432,1366,1366,1366,1366,0
|
|
20240624,162900,848155432,1366,1366,1366,1366,0
|
|
20240624,162800,848155432,1366,1366,1366,1366,0
|
|
20240624,162700,848155432,1366,1366,1366,1366,0
|
|
20240624,162600,848155432,1366,1366,1366,1366,0
|
|
20240624,162500,848155432,1366,1366,1366,1366,0
|
|
20240624,162400,848155432,1366,1366,1366,1366,0
|
|
20240624,162300,848155432,1366,1366,1366,1366,0
|
|
20240624,162200,848155432,1366,1366,1366,1366,0
|
|
20240624,162100,848155432,1366,1366,1366,1366,0
|
|
20240624,162000,848155432,1366,1366,1366,1366,0
|
|
20240624,161900,848155432,1366,1366,1366,1366,0
|
|
20240624,161800,848155432,1366,1366,1366,1366,0
|
|
20240624,161700,848155432,1366,1366,1366,1366,0
|
|
20240624,161600,848155432,1366,1366,1366,1366,13190
|
|
20240624,161500,848155432,1366,1366,1366,1366,0
|
|
20240624,161400,848155432,1366,1366,1366,1366,0
|
|
20240624,161300,848155432,1366,1366,1366,1366,0
|
|
20240624,161200,848155432,1366,1366,1366,1366,0
|
|
20240624,161100,848155432,1366,1366,1366,1366,0
|
|
20240624,161000,848155432,1366,1366,1366,1366,0
|
|
20240624,160900,848155432,1366,1366,1366,1366,0
|
|
20240624,160800,848155432,1366,1366,1366,1366,0
|
|
20240624,160700,848155432,1366,1366,1366,1366,0
|
|
20240624,160600,848155432,1366,1366,1366,1366,0
|
|
20240624,160500,848155432,1366,1366,1366,1366,0
|
|
20240624,160400,848155432,1366,1366,1366,1366,0
|
|
20240624,160300,848155432,1366,1366,1366,1366,0
|
|
20240624,160200,848155432,1366,1366,1366,1366,0
|
|
20240624,160100,848155432,1366,1366,1366,1366,0
|
|
20240624,160000,848155432,1366,1366,1366,1366,0
|
|
20240624,155900,848155432,1366,1366,1366,1366,0
|
|
20240624,155800,848155432,1366,1366,1366,1366,0
|
|
20240624,155700,848155432,1366,1366,1366,1366,0
|
|
20240624,155600,848155432,1366,1366,1366,1366,0
|
|
20240624,155500,848155432,1366,1366,1366,1366,0
|
|
20240624,155400,848155432,1366,1366,1366,1366,0
|
|
20240624,155300,848155432,1366,1366,1366,1366,0
|
|
20240624,155200,848155432,1366,1366,1366,1366,0
|
|
20240624,155100,848155432,1366,1366,1366,1366,0
|
|
20240624,155000,848155432,1366,1366,1366,1366,0
|
|
20240624,154900,848155432,1366,1366,1366,1366,0
|
|
20240624,154800,848155432,1366,1366,1366,1366,0
|
|
20240624,154700,848155432,1366,1366,1366,1366,0
|
|
20240624,154600,848155432,1366,1366,1366,1366,13190
|
|
20240624,154500,848155432,1366,1366,1366,1366,0
|
|
20240624,154400,848155432,1366,1366,1366,1366,0
|
|
20240624,154300,848155432,1366,1366,1366,1366,0
|
|
20240624,154200,848155432,1366,1366,1366,1366,0
|
|
20240624,154100,848155432,1366,1366,1366,1366,0
|
|
20240624,154000,848155432,1366,1366,1366,1366,0
|
|
20240624,153900,848155432,1366,1366,1366,1366,0
|
|
20240624,153800,848155432,1366,1366,1366,1366,0
|
|
20240624,153700,848155432,1366,1366,1366,1366,0
|
|
20240624,153600,848155432,1366,1366,1366,1366,0
|
|
20240624,153500,848155432,1366,1366,1366,1366,0
|
|
20240624,153400,848155432,1366,1366,1366,1366,0
|
|
20240624,153300,848155432,1366,1366,1366,1366,0
|
|
20240624,153200,848155432,1366,1366,1366,1366,0
|
|
20240624,153100,848155432,1366,1366,1366,1366,0
|
|
20240624,153000,848155432,1366,1366,1366,1366,13190
|
|
20240624,152900,830137892,1371,1371,1371,1371,0
|
|
20240624,152800,830137892,1371,1371,1371,1371,0
|
|
20240624,152700,830137892,1371,1371,1371,1371,0
|
|
20240624,152600,830137892,1371,1371,1371,1371,0
|
|
20240624,152500,830137892,1371,1371,1371,1371,0
|
|
20240624,152400,830137892,1371,1371,1371,1371,0
|
|
20240624,152300,830137892,1371,1371,1371,1371,0
|
|
20240624,152200,830137892,1371,1371,1371,1371,0
|
|
20240624,152100,830137892,1371,1371,1371,1371,0
|
|
20240624,152000,830137892,1371,1371,1371,1371,0
|
|
20240624,151900,830137892,1371,1371,1373,1371,2153
|
|
20240624,151800,827185481,1369,1370,1370,1369,980
|
|
20240624,151700,825843491,1370,1371,1371,1370,124
|
|
20240624,151600,825673610,1371,1373,1373,1371,966
|
|
20240624,151500,824348624,1374,1374,1374,1374,120
|
|
20240624,151400,824183744,1374,1374,1374,1374,7000
|
|
20240624,151300,814565744,1375,1370,1375,1368,540
|
|
20240624,151200,813826841,1375,1375,1375,1375,1054
|
|
20240624,151100,812377591,1375,1375,1375,1375,624
|
|
20240624,151000,811519591,1377,1374,1377,1374,500
|
|
20240624,150900,810831488,1374,1373,1377,1373,8407
|
|
20240624,150800,799265460,1368,1373,1373,1368,607
|
|
20240624,150700,798433884,1372,1371,1372,1371,102
|
|
20240624,150600,798293941,1373,1372,1373,1372,700
|
|
20240624,150500,797333341,1375,1375,1375,1375,0
|
|
20240624,150400,797333341,1375,1375,1375,1375,0
|
|
20240624,150300,797333341,1375,1371,1375,1371,4000
|
|
20240624,150200,791839071,1366,1366,1366,1366,200
|
|
20240624,150100,791565871,1366,1366,1366,1366,0
|
|
20240624,150000,791565871,1366,1366,1366,1366,0
|
|
20240624,145900,791565871,1366,1364,1366,1362,5516
|
|
20240624,145800,784044728,1365,1365,1365,1365,745
|
|
20240624,145700,783027803,1365,1365,1365,1365,30
|
|
20240624,145600,782986853,1365,1368,1368,1365,5480
|
|
20240624,145500,775499471,1368,1372,1373,1368,53
|
|
20240624,145400,775426757,1374,1373,1374,1373,767
|
|
20240624,145300,774373081,1374,1369,1374,1369,9437
|
|
20240624,145200,761444882,1368,1365,1368,1365,6946
|
|
20240624,145100,751955849,1365,1365,1365,1364,1661
|
|
20240624,145000,749688595,1364,1362,1364,1362,4926
|
|
20240624,144900,742975433,1361,1361,1361,1361,1323
|
|
20240624,144800,741174830,1359,1360,1361,1359,2911
|
|
20240624,144700,737215855,1356,1356,1356,1356,0
|
|
20240624,144600,737215855,1356,1356,1356,1356,50
|
|
20240624,144500,737148055,1355,1355,1355,1355,1
|
|
20240624,144400,737146700,1360,1360,1360,1352,3008
|
|
20240624,144300,733073960,1361,1360,1361,1360,801
|
|
20240624,144200,731984599,1358,1358,1358,1358,320
|
|
20240624,144100,731550039,1351,1361,1362,1351,49110
|
|
20240624,144000,665042862,1361,1359,1361,1359,25
|
|
20240624,143900,665008878,1359,1359,1359,1359,0
|
|
20240624,143800,665008878,1359,1358,1359,1358,684
|
|
20240624,143700,664079545,1358,1355,1358,1355,81
|
|
20240624,143600,663969787,1355,1355,1355,1355,1
|
|
20240624,143500,663968432,1358,1358,1358,1358,0
|
|
20240624,143400,663968432,1358,1358,1358,1358,100
|
|
20240624,143300,663832632,1358,1355,1358,1355,781
|
|
20240624,143200,662774374,1355,1357,1357,1355,4471
|
|
20240624,143100,656712227,1356,1356,1356,1356,100
|
|
20240624,143000,656576627,1357,1357,1357,1357,0
|
|
20240624,142900,656576627,1357,1357,1357,1357,350
|
|
20240624,142800,656101677,1357,1357,1357,1357,469
|
|
20240624,142700,655465244,1355,1355,1355,1355,0
|
|
20240624,142600,655465244,1355,1355,1355,1355,100
|
|
20240624,142500,655329744,1357,1355,1357,1355,801
|
|
20240624,142400,654244387,1357,1358,1358,1357,69
|
|
20240624,142300,654150744,1357,1357,1357,1357,0
|
|
20240624,142200,654150744,1357,1355,1357,1355,1457
|
|
20240624,142100,652175995,1355,1355,1355,1355,0
|
|
20240624,142000,652175995,1355,1355,1355,1355,537
|
|
20240624,141900,651448360,1355,1355,1355,1355,200
|
|
20240624,141800,651177360,1355,1355,1355,1355,549
|
|
20240624,141700,650433465,1354,1354,1354,1354,0
|
|
20240624,141600,650433465,1354,1356,1356,1354,2450
|
|
20240624,141500,647114872,1358,1358,1358,1358,1217
|
|
20240624,141400,645462186,1359,1359,1359,1359,0
|
|
20240624,141300,645462186,1359,1359,1359,1359,0
|
|
20240624,141200,645462186,1359,1359,1359,1359,0
|
|
20240624,141100,645462186,1359,1359,1359,1359,0
|
|
20240624,141000,645462186,1359,1359,1359,1359,652
|
|
20240624,140900,644576118,1362,1359,1362,1359,100
|
|
20240624,140800,644439948,1359,1359,1359,1359,42
|
|
20240624,140700,644382870,1358,1358,1358,1358,0
|
|
20240624,140600,644382870,1358,1359,1359,1358,2506
|
|
20240624,140500,640977316,1359,1359,1359,1359,69
|
|
20240624,140400,640883545,1359,1359,1359,1359,100
|
|
20240624,140300,640747645,1358,1358,1358,1358,0
|
|
20240624,140200,640747645,1358,1359,1359,1358,2
|
|
20240624,140100,640744928,1359,1358,1359,1358,133
|
|
20240624,140000,640564190,1358,1359,1359,1358,731
|
|
20240624,135900,639571357,1359,1359,1359,1359,300
|
|
20240624,135800,639163657,1359,1359,1359,1359,0
|
|
20240624,135700,639163657,1359,1359,1359,1359,0
|
|
20240624,135600,639163657,1359,1359,1359,1359,0
|
|
20240624,135500,639163657,1359,1362,1362,1359,3405
|
|
20240624,135400,634535854,1362,1362,1362,1362,226
|
|
20240624,135300,634228042,1360,1360,1360,1360,16
|
|
20240624,135200,634206282,1360,1360,1360,1360,500
|
|
20240624,135100,633526282,1359,1359,1359,1359,0
|
|
20240624,135000,633526282,1359,1359,1359,1359,397
|
|
20240624,134900,632986759,1359,1360,1360,1359,311
|
|
20240624,134800,632564099,1360,1360,1360,1360,30
|
|
20240624,134700,632523299,1360,1358,1360,1358,1368
|
|
20240624,134600,630664831,1358,1358,1358,1358,1
|
|
20240624,134500,630663473,1358,1358,1359,1358,706
|
|
20240624,134400,629704225,1359,1359,1359,1359,983
|
|
20240624,134300,628368328,1359,1359,1359,1359,0
|
|
20240624,134200,628368328,1359,1359,1359,1359,300
|
|
20240624,134100,627960628,1359,1361,1361,1359,1832
|
|
20240624,134000,625469265,1362,1362,1362,1362,1
|
|
20240624,133900,625467903,1361,1361,1361,1361,2562
|
|
20240624,133800,621981021,1361,1361,1361,1361,14
|
|
20240624,133700,621961967,1361,1361,1361,1361,0
|
|
20240624,133600,621961967,1361,1361,1361,1361,0
|
|
20240624,133500,621961967,1361,1361,1361,1361,100
|
|
20240624,133400,621825867,1360,1360,1360,1360,0
|
|
20240624,133300,621825867,1360,1360,1360,1360,288
|
|
20240624,133200,621434187,1360,1360,1360,1360,700
|
|
20240624,133100,620482187,1360,1363,1363,1360,4644
|
|
20240624,133000,614162859,1364,1364,1364,1364,26
|
|
20240624,132900,614127395,1364,1364,1364,1364,0
|
|
20240624,132800,614127395,1364,1364,1364,1364,1
|
|
20240624,132700,614126031,1362,1362,1362,1362,0
|
|
20240624,132600,614126031,1362,1362,1362,1362,210
|
|
20240624,132500,613840011,1362,1362,1362,1362,10
|
|
20240624,132400,613826391,1364,1364,1364,1364,30
|
|
20240624,132300,613785471,1364,1364,1364,1364,0
|
|
20240624,132200,613785471,1364,1364,1364,1364,0
|
|
20240624,132100,613785471,1364,1364,1364,1364,111
|
|
20240624,132000,613634067,1364,1364,1364,1364,29
|
|
20240624,131900,613594511,1364,1364,1364,1364,1000
|
|
20240624,131800,612230511,1362,1362,1362,1362,0
|
|
20240624,131700,612230511,1362,1362,1362,1362,0
|
|
20240624,131600,612230511,1362,1363,1364,1362,430
|
|
20240624,131500,611644575,1363,1363,1363,1363,16
|
|
20240624,131400,611622767,1365,1365,1365,1365,0
|
|
20240624,131300,611622767,1365,1364,1365,1364,24
|
|
20240624,131200,611590029,1364,1365,1365,1364,128
|
|
20240624,131100,611415379,1365,1365,1365,1365,65
|
|
20240624,131000,611326654,1365,1365,1365,1365,104
|
|
20240624,130900,611184694,1365,1365,1365,1365,4
|
|
20240624,130800,611179234,1365,1365,1365,1365,4
|
|
20240624,130700,611173774,1364,1364,1364,1364,202
|
|
20240624,130600,610898246,1364,1364,1364,1364,4
|
|
20240624,130500,610892790,1364,1364,1364,1364,4
|
|
20240624,130400,610887334,1361,1361,1361,1361,100
|
|
20240624,130300,610751234,1363,1361,1363,1361,201
|
|
20240624,130200,610477471,1361,1360,1361,1360,312
|
|
20240624,130100,610053043,1359,1359,1359,1359,0
|
|
20240624,130000,610053043,1359,1361,1361,1359,1598
|
|
20240624,125900,607879831,1361,1361,1361,1361,2000
|
|
20240624,125800,605157831,1361,1361,1361,1361,0
|
|
20240624,125700,605157831,1361,1361,1361,1361,88
|
|
20240624,125600,605038063,1361,1361,1361,1361,0
|
|
20240624,125500,605038063,1361,1361,1361,1361,300
|
|
20240624,125400,604629763,1361,1364,1364,1361,160
|
|
20240624,125300,604411553,1364,1364,1364,1364,227
|
|
20240624,125200,604101925,1364,1364,1364,1364,17
|
|
20240624,125100,604078737,1364,1364,1364,1364,39
|
|
20240624,125000,604025541,1364,1364,1364,1364,0
|
|
20240624,124900,604025541,1364,1364,1364,1364,25
|
|
20240624,124800,603991441,1364,1364,1364,1364,0
|
|
20240624,124700,603991441,1364,1364,1364,1364,0
|
|
20240624,124600,603991441,1364,1364,1364,1364,10
|
|
20240624,124500,603977801,1365,1365,1365,1365,0
|
|
20240624,124400,603977801,1365,1365,1365,1365,0
|
|
20240624,124300,603977801,1365,1360,1365,1360,1287
|
|
20240624,124200,602223033,1360,1360,1360,1360,0
|
|
20240624,124100,602223033,1360,1360,1360,1360,0
|
|
20240624,124000,602223033,1360,1360,1360,1360,506
|
|
20240624,123900,601534873,1360,1360,1360,1360,1
|
|
20240624,123800,601533513,1364,1364,1364,1364,50
|
|
20240624,123700,601465313,1364,1364,1364,1364,248
|
|
20240624,123600,601127041,1364,1364,1364,1364,1301
|
|
20240624,123500,599352477,1364,1364,1364,1364,0
|
|
20240624,123400,599352477,1364,1364,1364,1364,611
|
|
20240624,123300,598519073,1364,1363,1364,1363,2154
|
|
20240624,123200,595583131,1363,1363,1363,1363,30
|
|
20240624,123100,595542241,1363,1362,1363,1358,80
|
|
20240624,123000,595433228,1363,1363,1363,1363,1
|
|
20240624,122900,595431865,1364,1357,1364,1357,107
|
|
20240624,122800,595286526,1364,1364,1364,1364,30
|
|
20240624,122700,595245606,1365,1365,1365,1365,510
|
|
20240624,122600,594549456,1352,1365,1365,1352,7000
|
|
20240624,122500,585053132,1366,1365,1366,1365,100
|
|
20240624,122400,584916540,1365,1365,1365,1365,5
|
|
20240624,122300,584909715,1365,1365,1365,1365,0
|
|
20240624,122200,584909715,1365,1365,1365,1365,0
|
|
20240624,122100,584909715,1365,1365,1365,1365,105
|
|
20240624,122000,584766390,1365,1365,1365,1365,0
|
|
20240624,121900,584766390,1365,1365,1365,1365,970
|
|
20240624,121800,583442340,1368,1368,1368,1368,0
|
|
20240624,121700,583442340,1368,1366,1368,1366,44
|
|
20240624,121600,583382203,1366,1365,1366,1365,1105
|
|
20240624,121500,581872777,1366,1365,1366,1365,113
|
|
20240624,121400,581718422,1365,1364,1365,1364,200
|
|
20240624,121300,581445423,1363,1363,1363,1363,100
|
|
20240624,121200,581309123,1363,1362,1363,1362,191
|
|
20240624,121100,581048978,1363,1363,1363,1363,734
|
|
20240624,121000,580048536,1365,1363,1365,1363,1759
|
|
20240624,120900,577648644,1364,1364,1364,1364,195
|
|
20240624,120800,577382664,1363,1363,1363,1363,10
|
|
20240624,120700,577369034,1363,1363,1363,1363,2
|
|
20240624,120600,577366308,1364,1364,1364,1364,1000
|
|
20240624,120500,576002308,1364,1364,1364,1364,0
|
|
20240624,120400,576002308,1364,1364,1364,1364,565
|
|
20240624,120300,575231648,1364,1364,1364,1364,2
|
|
20240624,120200,575228920,1363,1363,1364,1363,88
|
|
20240624,120100,575108973,1363,1362,1363,1362,1633
|
|
20240624,120000,572884155,1361,1360,1361,1360,922
|
|
20240624,115900,571629314,1355,1355,1355,1355,0
|
|
20240624,115800,571629314,1355,1355,1356,1355,1000
|
|
20240624,115700,570274214,1356,1356,1356,1356,500
|
|
20240624,115600,569596214,1355,1355,1355,1355,200
|
|
20240624,115500,569325214,1355,1358,1358,1355,90
|
|
20240624,115400,569203261,1359,1361,1361,1359,3
|
|
20240624,115300,569199181,1361,1361,1361,1361,0
|
|
20240624,115200,569199181,1361,1361,1361,1361,0
|
|
20240624,115100,569199181,1361,1361,1361,1361,10
|
|
20240624,115000,569185571,1361,1353,1361,1353,229
|
|
20240624,114900,568875515,1353,1354,1354,1353,1785
|
|
20240624,114800,566459090,1359,1358,1359,1353,9940
|
|
20240624,114700,552992187,1359,1359,1359,1359,504
|
|
20240624,114600,552307251,1358,1361,1361,1358,131
|
|
20240624,114500,552129095,1361,1361,1362,1361,176
|
|
20240624,114400,551889485,1361,1361,1361,1361,5
|
|
20240624,114300,551882680,1362,1362,1362,1362,563
|
|
20240624,114200,551115874,1357,1357,1357,1357,1
|
|
20240624,114100,551114517,1362,1362,1362,1362,18
|
|
20240624,114000,551090001,1357,1359,1359,1357,1000
|
|
20240624,113900,549731698,1363,1363,1363,1363,0
|
|
20240624,113800,549731698,1363,1363,1363,1363,0
|
|
20240624,113700,549731698,1363,1362,1363,1362,428
|
|
20240624,113600,549148744,1362,1362,1362,1362,152
|
|
20240624,113500,548941720,1362,1362,1362,1362,49
|
|
20240624,113400,548874982,1359,1359,1359,1359,0
|
|
20240624,113300,548874982,1359,1362,1362,1359,839
|
|
20240624,113200,547733782,1359,1360,1360,1359,7070
|
|
20240624,113100,538118642,1359,1359,1359,1359,0
|
|
20240624,113000,538118642,1359,1359,1359,1359,0
|
|
20240624,112900,538118642,1359,1359,1359,1359,1206
|
|
20240624,112800,536479688,1358,1358,1358,1358,0
|
|
20240624,112700,536479688,1358,1358,1358,1358,0
|
|
20240624,112600,536479688,1358,1357,1358,1357,2111
|
|
20240624,112500,533614838,1357,1357,1357,1357,100
|
|
20240624,112400,533479138,1357,1357,1357,1357,0
|
|
20240624,112300,533479138,1357,1357,1357,1357,459
|
|
20240624,112200,532856275,1357,1357,1357,1357,0
|
|
20240624,112100,532856275,1357,1357,1357,1357,69
|
|
20240624,112000,532762642,1357,1357,1357,1356,42
|
|
20240624,111900,532705661,1356,1356,1356,1356,840
|
|
20240624,111800,531566621,1354,1356,1356,1354,3291
|
|
20240624,111700,527109825,1356,1355,1356,1353,6025
|
|
20240624,111600,518951752,1356,1357,1357,1356,1958
|
|
20240624,111500,516296609,1357,1357,1357,1357,200
|
|
20240624,111400,516025209,1356,1356,1356,1356,0
|
|
20240624,111300,516025209,1356,1357,1357,1356,43
|
|
20240624,111200,515966893,1357,1356,1357,1356,350
|
|
20240624,111100,515492193,1356,1357,1357,1356,1226
|
|
20240624,111000,513829074,1358,1358,1358,1358,450
|
|
20240624,110900,513217974,1358,1358,1358,1358,50
|
|
20240624,110800,513150074,1358,1358,1358,1358,402
|
|
20240624,110700,512604158,1358,1358,1358,1358,0
|
|
20240624,110600,512604158,1358,1358,1358,1358,78
|
|
20240624,110500,512498234,1358,1357,1358,1356,1566
|
|
20240624,110400,510372362,1356,1355,1356,1355,6520
|
|
20240624,110300,501537374,1355,1355,1355,1355,950
|
|
20240624,110200,500250124,1355,1355,1355,1355,50
|
|
20240624,110100,500182374,1355,1353,1355,1352,10693
|
|
20240624,110000,485712062,1353,1353,1353,1353,1520
|
|
20240624,105900,483655502,1353,1353,1353,1353,0
|
|
20240624,105800,483655502,1353,1353,1353,1353,954
|
|
20240624,105700,482364740,1352,1353,1353,1352,2523
|
|
20240624,105600,478952598,1354,1353,1354,1353,619
|
|
20240624,105500,478115051,1353,1353,1353,1353,20
|
|
20240624,105400,478087991,1352,1353,1353,1352,4517
|
|
20240624,105300,471978364,1353,1353,1353,1353,1659
|
|
20240624,105200,469733737,1354,1354,1354,1354,2103
|
|
20240624,105100,466886275,1354,1354,1355,1354,2559
|
|
20240624,105000,463420889,1355,1355,1355,1355,582
|
|
20240624,104900,462632279,1355,1356,1356,1355,1222
|
|
20240624,104800,460975747,1356,1357,1357,1356,236
|
|
20240624,104700,460655595,1357,1357,1357,1357,313
|
|
20240624,104600,460230854,1357,1357,1357,1357,57
|
|
20240624,104500,460153505,1357,1360,1360,1355,7106
|
|
20240624,104400,450520091,1360,1360,1360,1360,32
|
|
20240624,104300,450476571,1360,1357,1360,1357,703
|
|
20240624,104200,449521006,1357,1358,1358,1357,302
|
|
20240624,104100,449111092,1357,1358,1358,1357,2029
|
|
20240624,104000,446356939,1357,1358,1358,1357,1970
|
|
20240624,103900,443682346,1358,1358,1358,1358,5721
|
|
20240624,103800,435913228,1359,1359,1359,1358,109
|
|
20240624,103700,435765098,1358,1359,1359,1358,1296
|
|
20240624,103600,434004779,1359,1359,1359,1359,600
|
|
20240624,103500,433189379,1359,1359,1359,1359,409
|
|
20240624,103400,432633548,1358,1358,1358,1358,2202
|
|
20240624,103300,429643232,1359,1359,1359,1359,0
|
|
20240624,103200,429643232,1359,1358,1359,1358,468
|
|
20240624,103100,429007520,1359,1359,1359,1359,1000
|
|
20240624,103000,427648520,1359,1360,1360,1359,256
|
|
20240624,102900,427300380,1360,1359,1360,1359,210
|
|
20240624,102800,427014980,1359,1359,1360,1359,255
|
|
20240624,102700,426668404,1358,1359,1360,1358,1088
|
|
20240624,102600,425189833,1360,1359,1360,1358,5030
|
|
20240624,102500,418358903,1358,1359,1359,1358,3501
|
|
20240624,102400,413604340,1359,1359,1359,1359,5774
|
|
20240624,102300,405757474,1359,1359,1359,1359,549
|
|
20240624,102200,405011383,1359,1360,1360,1359,2308
|
|
20240624,102100,401873503,1360,1360,1360,1360,913
|
|
20240624,102000,400631823,1360,1360,1360,1360,0
|
|
20240624,101900,400631823,1360,1364,1364,1360,6001
|
|
20240624,101800,392467367,1364,1364,1364,1363,2063
|
|
20240624,101700,389653471,1364,1364,1364,1364,0
|
|
20240624,101600,389653471,1364,1364,1364,1364,1176
|
|
20240624,101500,388049407,1364,1365,1365,1364,260
|
|
20240624,101400,387694766,1364,1364,1364,1364,1
|
|
20240624,101300,387693402,1363,1369,1369,1362,97
|
|
20240624,101200,387560930,1369,1369,1369,1369,3223
|
|
20240624,101100,383148643,1369,1369,1369,1369,0
|
|
20240624,101000,383148643,1369,1369,1370,1369,428
|
|
20240624,100900,382562585,1369,1370,1370,1369,68
|
|
20240624,100800,382469434,1362,1362,1370,1362,406
|
|
20240624,100700,381915457,1370,1368,1370,1368,16
|
|
20240624,100600,381893560,1370,1366,1370,1365,8200
|
|
20240624,100500,370686419,1365,1366,1366,1365,315
|
|
20240624,100400,370256437,1366,1366,1366,1366,2
|
|
20240624,100300,370253705,1365,1364,1365,1360,5865
|
|
20240624,100200,362254893,1364,1364,1364,1364,102
|
|
20240624,100100,362115765,1364,1364,1364,1364,6
|
|
20240624,100000,362107581,1365,1365,1365,1365,116
|
|
20240624,095900,361949241,1365,1364,1365,1364,405
|
|
20240624,095800,361396470,1358,1360,1360,1358,1910
|
|
20240624,095700,358799987,1364,1364,1364,1364,50
|
|
20240624,095600,358731787,1360,1360,1360,1360,103
|
|
20240624,095500,358591707,1360,1360,1360,1360,100
|
|
20240624,095400,358455707,1360,1360,1360,1360,0
|
|
20240624,095300,358455707,1360,1360,1360,1360,100
|
|
20240624,095200,358319707,1360,1360,1360,1360,100
|
|
20240624,095100,358183707,1360,1360,1361,1360,1200
|
|
20240624,095000,356551703,1360,1360,1360,1360,0
|
|
20240624,094900,356551703,1360,1362,1362,1360,1500
|
|
20240624,094800,354510154,1365,1365,1365,1364,213
|
|
20240624,094700,354219423,1365,1365,1365,1365,32
|
|
20240624,094600,354175743,1366,1369,1369,1366,2320
|
|
20240624,094500,351004107,1370,1370,1370,1370,127
|
|
20240624,094400,350830117,1370,1370,1370,1370,1
|
|
20240624,094300,350828747,1369,1368,1369,1368,268
|
|
20240624,094200,350461923,1368,1377,1377,1368,1147
|
|
20240624,094100,348883769,1378,1369,1378,1369,2902
|
|
20240624,094000,344905334,1369,1368,1369,1368,721
|
|
20240624,093900,343918316,1366,1361,1366,1361,30104
|
|
20240624,093800,302893894,1361,1359,1361,1359,5134
|
|
20240624,093700,295913123,1359,1356,1359,1356,4
|
|
20240624,093600,295907693,1359,1359,1359,1359,1005
|
|
20240624,093500,294541898,1355,1359,1359,1355,802
|
|
20240624,093400,293455180,1359,1354,1359,1354,29
|
|
20240624,093300,293415774,1360,1359,1360,1354,821
|
|
20240624,093200,292301225,1360,1360,1360,1354,5285
|
|
20240624,093100,285140031,1354,1355,1355,1352,4105
|
|
20240624,093000,279584436,1354,1354,1354,1354,0
|
|
20240624,092900,279584436,1354,1358,1358,1354,10516
|
|
20240624,092800,265329879,1359,1361,1361,1359,932
|
|
20240624,092700,264063287,1361,1360,1361,1360,194
|
|
20240624,092600,263799442,1361,1361,1361,1361,0
|
|
20240624,092500,263799442,1361,1361,1361,1361,18
|
|
20240624,092400,263774944,1361,1359,1361,1359,62
|
|
20240624,092300,263690682,1359,1359,1362,1359,6489
|
|
20240624,092200,254861431,1359,1362,1362,1359,211
|
|
20240624,092100,254574649,1363,1363,1363,1363,6
|
|
20240624,092000,254566471,1364,1364,1364,1360,7103
|
|
20240624,091900,244901859,1365,1361,1365,1361,261
|
|
20240624,091800,244546602,1361,1362,1362,1361,1459
|
|
20240624,091700,242560842,1361,1364,1365,1361,1110
|
|
20240624,091600,241049800,1361,1361,1361,1361,150
|
|
20240624,091500,240845650,1360,1365,1365,1360,2009
|
|
20240624,091400,238103395,1365,1358,1366,1358,1792
|
|
20240624,091300,235660877,1365,1358,1365,1358,4888
|
|
20240624,091200,229016516,1358,1354,1358,1354,4230
|
|
20240624,091100,223284041,1352,1356,1356,1352,17179
|
|
20240624,091000,200031499,1357,1359,1359,1356,10518
|
|
20240624,090900,185761986,1358,1361,1361,1358,887
|
|
20240624,090800,184555894,1360,1358,1360,1358,6392
|
|
20240624,090700,175870273,1359,1362,1362,1358,9834
|
|
20240624,090600,162489869,1363,1366,1366,1362,1506
|
|
20240624,090500,160438379,1364,1369,1369,1364,971
|
|
20240624,090400,159109133,1371,1366,1377,1366,3119
|
|
20240624,090300,154835553,1366,1360,1368,1360,34816
|
|
20240624,090200,107365011,1363,1376,1376,1355,33238
|
|
20240624,090100,62136034,1375,1380,1380,1375,7
|
|
20240624,090000,62126399,1375,1360,1397,1360,45626
|