619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191600,718545300,1623,1623,1623,1623,4957
|
|
20240607,191500,718545300,1623,1623,1623,1623,0
|
|
20240607,191400,718545300,1623,1623,1623,1623,0
|
|
20240607,191300,718545300,1623,1623,1623,1623,0
|
|
20240607,191200,718545300,1623,1623,1623,1623,0
|
|
20240607,191100,718545300,1623,1623,1623,1623,0
|
|
20240607,191000,718545300,1623,1623,1623,1623,0
|
|
20240607,190900,718545300,1623,1623,1623,1623,0
|
|
20240607,190800,718545300,1623,1623,1623,1623,0
|
|
20240607,190700,718545300,1623,1623,1623,1623,0
|
|
20240607,190600,718545300,1623,1623,1623,1623,0
|
|
20240607,190500,718545300,1623,1623,1623,1623,0
|
|
20240607,190400,718545300,1623,1623,1623,1623,0
|
|
20240607,190300,718545300,1623,1623,1623,1623,0
|
|
20240607,190200,718545300,1623,1623,1623,1623,0
|
|
20240607,190100,718545300,1623,1623,1623,1623,0
|
|
20240607,190000,718545300,1623,1623,1623,1623,0
|
|
20240607,185900,718545300,1623,1623,1623,1623,0
|
|
20240607,185800,718545300,1623,1623,1623,1623,0
|
|
20240607,185700,718545300,1623,1623,1623,1623,0
|
|
20240607,185600,718545300,1623,1623,1623,1623,0
|
|
20240607,185500,718545300,1623,1623,1623,1623,0
|
|
20240607,185400,718545300,1623,1623,1623,1623,0
|
|
20240607,185300,718545300,1623,1623,1623,1623,0
|
|
20240607,185200,718545300,1623,1623,1623,1623,0
|
|
20240607,185100,718545300,1623,1623,1623,1623,0
|
|
20240607,185000,718545300,1623,1623,1623,1623,0
|
|
20240607,184900,718545300,1623,1623,1623,1623,0
|
|
20240607,184800,718545300,1623,1623,1623,1623,0
|
|
20240607,184700,718545300,1623,1623,1623,1623,0
|
|
20240607,184600,718545300,1623,1623,1623,1623,4957
|
|
20240607,184500,718545300,1623,1623,1623,1623,0
|
|
20240607,184400,718545300,1623,1623,1623,1623,0
|
|
20240607,184300,718545300,1623,1623,1623,1623,0
|
|
20240607,184200,718545300,1623,1623,1623,1623,0
|
|
20240607,184100,718545300,1623,1623,1623,1623,0
|
|
20240607,184000,718545300,1623,1623,1623,1623,0
|
|
20240607,183900,718545300,1623,1623,1623,1623,0
|
|
20240607,183800,718545300,1623,1623,1623,1623,0
|
|
20240607,183700,718545300,1623,1623,1623,1623,0
|
|
20240607,183600,718545300,1623,1623,1623,1623,0
|
|
20240607,183500,718545300,1623,1623,1623,1623,0
|
|
20240607,183400,718545300,1623,1623,1623,1623,0
|
|
20240607,183300,718545300,1623,1623,1623,1623,0
|
|
20240607,183200,718545300,1623,1623,1623,1623,0
|
|
20240607,183100,718545300,1623,1623,1623,1623,0
|
|
20240607,183000,718545300,1623,1623,1623,1623,0
|
|
20240607,182900,718545300,1623,1623,1623,1623,0
|
|
20240607,182800,718545300,1623,1623,1623,1623,0
|
|
20240607,182700,718545300,1623,1623,1623,1623,0
|
|
20240607,182600,718545300,1623,1623,1623,1623,0
|
|
20240607,182500,718545300,1623,1623,1623,1623,0
|
|
20240607,182400,718545300,1623,1623,1623,1623,0
|
|
20240607,182300,718545300,1623,1623,1623,1623,0
|
|
20240607,182200,718545300,1623,1623,1623,1623,0
|
|
20240607,182100,718545300,1623,1623,1623,1623,0
|
|
20240607,182000,718545300,1623,1623,1623,1623,0
|
|
20240607,181900,718545300,1623,1623,1623,1623,0
|
|
20240607,181800,718545300,1623,1623,1623,1623,0
|
|
20240607,181700,718545300,1623,1623,1623,1623,0
|
|
20240607,181600,718545300,1623,1623,1623,1623,4957
|
|
20240607,181500,718545300,1623,1623,1623,1623,0
|
|
20240607,181400,718545300,1623,1623,1623,1623,0
|
|
20240607,181300,718545300,1623,1623,1623,1623,0
|
|
20240607,181200,718545300,1623,1623,1623,1623,0
|
|
20240607,181100,718545300,1623,1623,1623,1623,0
|
|
20240607,181000,718545300,1623,1623,1623,1623,0
|
|
20240607,180900,718545300,1623,1623,1623,1623,0
|
|
20240607,180800,718545300,1623,1623,1623,1623,0
|
|
20240607,180700,718545300,1623,1623,1623,1623,0
|
|
20240607,180600,718545300,1623,1623,1623,1623,0
|
|
20240607,180500,718545300,1623,1623,1623,1623,0
|
|
20240607,180400,718545300,1623,1623,1623,1623,0
|
|
20240607,180300,718545300,1623,1623,1623,1623,0
|
|
20240607,180200,718545300,1623,1623,1623,1623,0
|
|
20240607,180100,718545300,1623,1623,1623,1623,0
|
|
20240607,180000,718545300,1623,1623,1623,1623,0
|
|
20240607,175900,718545300,1623,1623,1623,1623,0
|
|
20240607,175800,718545300,1623,1623,1623,1623,0
|
|
20240607,175700,718545300,1623,1623,1623,1623,0
|
|
20240607,175600,718545300,1623,1623,1623,1623,0
|
|
20240607,175500,718545300,1623,1623,1623,1623,0
|
|
20240607,175400,718545300,1623,1623,1623,1623,0
|
|
20240607,175300,718545300,1623,1623,1623,1623,0
|
|
20240607,175200,718545300,1623,1623,1623,1623,0
|
|
20240607,175100,718545300,1623,1623,1623,1623,0
|
|
20240607,175000,718545300,1623,1623,1623,1623,0
|
|
20240607,174900,718545300,1623,1623,1623,1623,0
|
|
20240607,174800,718545300,1623,1623,1623,1623,0
|
|
20240607,174700,718545300,1623,1623,1623,1623,0
|
|
20240607,174600,718545300,1623,1623,1623,1623,4957
|
|
20240607,174500,718545300,1623,1623,1623,1623,0
|
|
20240607,174400,718545300,1623,1623,1623,1623,0
|
|
20240607,174300,718545300,1623,1623,1623,1623,0
|
|
20240607,174200,718545300,1623,1623,1623,1623,0
|
|
20240607,174100,718545300,1623,1623,1623,1623,0
|
|
20240607,174000,718545300,1623,1623,1623,1623,0
|
|
20240607,173900,718545300,1623,1623,1623,1623,0
|
|
20240607,173800,718545300,1623,1623,1623,1623,0
|
|
20240607,173700,718545300,1623,1623,1623,1623,0
|
|
20240607,173600,718545300,1623,1623,1623,1623,0
|
|
20240607,173500,718545300,1623,1623,1623,1623,0
|
|
20240607,173400,718545300,1623,1623,1623,1623,0
|
|
20240607,173300,718545300,1623,1623,1623,1623,0
|
|
20240607,173200,718545300,1623,1623,1623,1623,0
|
|
20240607,173100,718545300,1623,1623,1623,1623,0
|
|
20240607,173000,718545300,1623,1623,1623,1623,0
|
|
20240607,172900,718545300,1623,1623,1623,1623,0
|
|
20240607,172800,718545300,1623,1623,1623,1623,0
|
|
20240607,172700,718545300,1623,1623,1623,1623,0
|
|
20240607,172600,718545300,1623,1623,1623,1623,0
|
|
20240607,172500,718545300,1623,1623,1623,1623,0
|
|
20240607,172400,718545300,1623,1623,1623,1623,0
|
|
20240607,172300,718545300,1623,1623,1623,1623,0
|
|
20240607,172200,718545300,1623,1623,1623,1623,0
|
|
20240607,172100,718545300,1623,1623,1623,1623,0
|
|
20240607,172000,718545300,1623,1623,1623,1623,0
|
|
20240607,171900,718545300,1623,1623,1623,1623,0
|
|
20240607,171800,718545300,1623,1623,1623,1623,0
|
|
20240607,171700,718545300,1623,1623,1623,1623,0
|
|
20240607,171600,718545300,1623,1623,1623,1623,4957
|
|
20240607,171500,718545300,1623,1623,1623,1623,0
|
|
20240607,171400,718545300,1623,1623,1623,1623,0
|
|
20240607,171300,718545300,1623,1623,1623,1623,0
|
|
20240607,171200,718545300,1623,1623,1623,1623,0
|
|
20240607,171100,718545300,1623,1623,1623,1623,0
|
|
20240607,171000,718545300,1623,1623,1623,1623,0
|
|
20240607,170900,718545300,1623,1623,1623,1623,0
|
|
20240607,170800,718545300,1623,1623,1623,1623,0
|
|
20240607,170700,718545300,1623,1623,1623,1623,0
|
|
20240607,170600,718545300,1623,1623,1623,1623,0
|
|
20240607,170500,718545300,1623,1623,1623,1623,0
|
|
20240607,170400,718545300,1623,1623,1623,1623,0
|
|
20240607,170300,718545300,1623,1623,1623,1623,0
|
|
20240607,170200,718545300,1623,1623,1623,1623,0
|
|
20240607,170100,718545300,1623,1623,1623,1623,0
|
|
20240607,170000,718545300,1623,1623,1623,1623,0
|
|
20240607,165900,718545300,1623,1623,1623,1623,0
|
|
20240607,165800,718545300,1623,1623,1623,1623,0
|
|
20240607,165700,718545300,1623,1623,1623,1623,0
|
|
20240607,165600,718545300,1623,1623,1623,1623,0
|
|
20240607,165500,718545300,1623,1623,1623,1623,0
|
|
20240607,165400,718545300,1623,1623,1623,1623,0
|
|
20240607,165300,718545300,1623,1623,1623,1623,0
|
|
20240607,165200,718545300,1623,1623,1623,1623,0
|
|
20240607,165100,718545300,1623,1623,1623,1623,0
|
|
20240607,165000,718545300,1623,1623,1623,1623,0
|
|
20240607,164900,718545300,1623,1623,1623,1623,0
|
|
20240607,164800,718545300,1623,1623,1623,1623,0
|
|
20240607,164700,718545300,1623,1623,1623,1623,0
|
|
20240607,164600,718545300,1623,1623,1623,1623,4957
|
|
20240607,164500,718545300,1623,1623,1623,1623,0
|
|
20240607,164400,718545300,1623,1623,1623,1623,0
|
|
20240607,164300,718545300,1623,1623,1623,1623,0
|
|
20240607,164200,718545300,1623,1623,1623,1623,0
|
|
20240607,164100,718545300,1623,1623,1623,1623,0
|
|
20240607,164000,718545300,1623,1623,1623,1623,0
|
|
20240607,163900,718545300,1623,1623,1623,1623,0
|
|
20240607,163800,718545300,1623,1623,1623,1623,0
|
|
20240607,163700,718545300,1623,1623,1623,1623,0
|
|
20240607,163600,718545300,1623,1623,1623,1623,0
|
|
20240607,163500,718545300,1623,1623,1623,1623,0
|
|
20240607,163400,718545300,1623,1623,1623,1623,0
|
|
20240607,163300,718545300,1623,1623,1623,1623,0
|
|
20240607,163200,718545300,1623,1623,1623,1623,0
|
|
20240607,163100,718545300,1623,1623,1623,1623,0
|
|
20240607,163000,718545300,1623,1623,1623,1623,0
|
|
20240607,162900,718545300,1623,1623,1623,1623,0
|
|
20240607,162800,718545300,1623,1623,1623,1623,0
|
|
20240607,162700,718545300,1623,1623,1623,1623,0
|
|
20240607,162600,718545300,1623,1623,1623,1623,0
|
|
20240607,162500,718545300,1623,1623,1623,1623,0
|
|
20240607,162400,718545300,1623,1623,1623,1623,0
|
|
20240607,162300,718545300,1623,1623,1623,1623,0
|
|
20240607,162200,718545300,1623,1623,1623,1623,0
|
|
20240607,162100,718545300,1623,1623,1623,1623,0
|
|
20240607,162000,718545300,1623,1623,1623,1623,0
|
|
20240607,161900,718545300,1623,1623,1623,1623,0
|
|
20240607,161800,718545300,1623,1623,1623,1623,0
|
|
20240607,161700,718545300,1623,1623,1623,1623,0
|
|
20240607,161600,718545300,1623,1623,1623,1623,4957
|
|
20240607,161500,718545300,1623,1623,1623,1623,0
|
|
20240607,161400,718545300,1623,1623,1623,1623,0
|
|
20240607,161300,718545300,1623,1623,1623,1623,0
|
|
20240607,161200,718545300,1623,1623,1623,1623,0
|
|
20240607,161100,718545300,1623,1623,1623,1623,0
|
|
20240607,161000,718545300,1623,1623,1623,1623,0
|
|
20240607,160900,718545300,1623,1623,1623,1623,0
|
|
20240607,160800,718545300,1623,1623,1623,1623,0
|
|
20240607,160700,718545300,1623,1623,1623,1623,0
|
|
20240607,160600,718545300,1623,1623,1623,1623,0
|
|
20240607,160500,718545300,1623,1623,1623,1623,0
|
|
20240607,160400,718545300,1623,1623,1623,1623,0
|
|
20240607,160300,718545300,1623,1623,1623,1623,0
|
|
20240607,160200,718545300,1623,1623,1623,1623,0
|
|
20240607,160100,718545300,1623,1623,1623,1623,0
|
|
20240607,160000,718545300,1623,1623,1623,1623,0
|
|
20240607,155900,718545300,1623,1623,1623,1623,0
|
|
20240607,155800,718545300,1623,1623,1623,1623,0
|
|
20240607,155700,718545300,1623,1623,1623,1623,0
|
|
20240607,155600,718545300,1623,1623,1623,1623,0
|
|
20240607,155500,718545300,1623,1623,1623,1623,0
|
|
20240607,155400,718545300,1623,1623,1623,1623,0
|
|
20240607,155300,718545300,1623,1623,1623,1623,0
|
|
20240607,155200,718545300,1623,1623,1623,1623,0
|
|
20240607,155100,718545300,1623,1623,1623,1623,0
|
|
20240607,155000,718545300,1623,1623,1623,1623,0
|
|
20240607,154900,718545300,1623,1623,1623,1623,0
|
|
20240607,154800,718545300,1623,1623,1623,1623,0
|
|
20240607,154700,718545300,1623,1623,1623,1623,0
|
|
20240607,154600,718545300,1623,1623,1623,1623,4957
|
|
20240607,154500,718545300,1623,1623,1623,1623,0
|
|
20240607,154400,718545300,1623,1623,1623,1623,0
|
|
20240607,154300,718545300,1623,1623,1623,1623,0
|
|
20240607,154200,718545300,1623,1623,1623,1623,0
|
|
20240607,154100,718545300,1623,1623,1623,1623,0
|
|
20240607,154000,718545300,1623,1623,1623,1623,0
|
|
20240607,153900,718545300,1623,1623,1623,1623,0
|
|
20240607,153800,718545300,1623,1623,1623,1623,0
|
|
20240607,153700,718545300,1623,1623,1623,1623,0
|
|
20240607,153600,718545300,1623,1623,1623,1623,0
|
|
20240607,153500,718545300,1623,1623,1623,1623,0
|
|
20240607,153400,718545300,1623,1623,1623,1623,0
|
|
20240607,153300,718545300,1623,1623,1623,1623,0
|
|
20240607,153200,718545300,1623,1623,1623,1623,0
|
|
20240607,153100,718545300,1623,1623,1623,1623,0
|
|
20240607,153000,718545300,1623,1623,1623,1623,4957
|
|
20240607,152900,710500089,1628,1628,1628,1628,0
|
|
20240607,152800,710500089,1628,1628,1628,1628,0
|
|
20240607,152700,710500089,1628,1628,1628,1628,0
|
|
20240607,152600,710500089,1628,1628,1628,1628,0
|
|
20240607,152500,710500089,1628,1628,1628,1628,0
|
|
20240607,152400,710500089,1628,1628,1628,1628,0
|
|
20240607,152300,710500089,1628,1628,1628,1628,0
|
|
20240607,152200,710500089,1628,1628,1628,1628,0
|
|
20240607,152100,710500089,1628,1628,1628,1628,0
|
|
20240607,152000,710500089,1628,1628,1628,1628,0
|
|
20240607,151900,710500089,1628,1625,1628,1622,7974
|
|
20240607,151800,697551661,1624,1632,1632,1624,151
|
|
20240607,151700,697306121,1628,1633,1633,1625,25
|
|
20240607,151600,697265377,1635,1630,1635,1629,9
|
|
20240607,151500,697250683,1630,1633,1636,1630,135
|
|
20240607,151400,697030413,1630,1633,1638,1630,275
|
|
20240607,151300,696580442,1638,1632,1638,1632,205
|
|
20240607,151200,696244872,1632,1632,1638,1628,3446
|
|
20240607,151100,690611100,1631,1636,1636,1631,1510
|
|
20240607,151000,688140772,1631,1630,1637,1630,577
|
|
20240607,150900,687199557,1628,1628,1630,1627,232
|
|
20240607,150800,686821850,1625,1627,1627,1625,309
|
|
20240607,150700,686319722,1630,1630,1630,1630,200
|
|
20240607,150600,685993722,1622,1623,1623,1622,3857
|
|
20240607,150500,679737621,1630,1630,1630,1630,1
|
|
20240607,150400,679735991,1622,1623,1623,1622,5151
|
|
20240607,150300,671380033,1623,1631,1631,1623,107
|
|
20240607,150200,671205571,1631,1633,1633,1631,10005
|
|
20240607,150100,654882422,1636,1636,1636,1636,1304
|
|
20240607,150000,652749078,1636,1632,1636,1632,433
|
|
20240607,145900,652041686,1631,1631,1631,1631,275
|
|
20240607,145800,651593161,1631,1626,1631,1626,5464
|
|
20240607,145700,642700363,1626,1626,1626,1626,4
|
|
20240607,145600,642693859,1624,1623,1624,1623,1051
|
|
20240607,145500,640987497,1621,1621,1621,1621,1
|
|
20240607,145400,640985876,1623,1623,1623,1623,1
|
|
20240607,145300,640984253,1623,1623,1623,1623,1
|
|
20240607,145200,640982630,1623,1623,1623,1623,0
|
|
20240607,145100,640982630,1623,1623,1623,1623,1
|
|
20240607,145000,640981007,1623,1623,1623,1623,4
|
|
20240607,144900,640974515,1619,1619,1619,1619,0
|
|
20240607,144800,640974515,1619,1619,1619,1619,0
|
|
20240607,144700,640974515,1619,1619,1619,1619,2
|
|
20240607,144600,640971277,1623,1623,1623,1623,5
|
|
20240607,144500,640963162,1623,1623,1623,1623,204
|
|
20240607,144400,640632070,1623,1620,1623,1619,903
|
|
20240607,144300,639168716,1620,1623,1623,1620,4
|
|
20240607,144200,639162233,1624,1624,1624,1624,11
|
|
20240607,144100,639144369,1618,1625,1625,1618,5326
|
|
20240607,144000,630526873,1618,1626,1626,1618,2100
|
|
20240607,143900,627126579,1625,1625,1625,1625,1200
|
|
20240607,143800,625176579,1625,1620,1625,1620,54
|
|
20240607,143700,625089094,1620,1620,1620,1620,47
|
|
20240607,143600,625012954,1626,1626,1626,1626,0
|
|
20240607,143500,625012954,1626,1626,1626,1626,1
|
|
20240607,143400,625011328,1618,1618,1620,1618,1390
|
|
20240607,143300,622761428,1618,1618,1618,1618,2709
|
|
20240607,143200,618378266,1618,1617,1618,1617,62
|
|
20240607,143100,618278009,1617,1616,1617,1616,3447
|
|
20240607,143000,612707106,1616,1616,1616,1616,435
|
|
20240607,142900,612004146,1613,1613,1613,1613,0
|
|
20240607,142800,612004146,1613,1613,1613,1613,0
|
|
20240607,142700,612004146,1613,1614,1614,1613,9
|
|
20240607,142600,611989626,1613,1616,1616,1613,305
|
|
20240607,142500,611497583,1612,1612,1612,1612,0
|
|
20240607,142400,611497583,1612,1617,1617,1612,9867
|
|
20240607,142300,595572741,1616,1616,1616,1616,220
|
|
20240607,142200,595217221,1616,1616,1616,1616,3830
|
|
20240607,142100,589027941,1617,1617,1618,1617,904
|
|
20240607,142000,587566169,1618,1618,1618,1618,30
|
|
20240607,141900,587517629,1618,1618,1618,1618,154
|
|
20240607,141800,587268457,1620,1620,1620,1620,0
|
|
20240607,141700,587268457,1620,1620,1620,1620,0
|
|
20240607,141600,587268457,1620,1620,1620,1620,6
|
|
20240607,141500,587258737,1616,1616,1616,1616,892
|
|
20240607,141400,585817265,1616,1617,1617,1616,143
|
|
20240607,141300,585586172,1616,1616,1616,1616,500
|
|
20240607,141200,584778172,1620,1620,1620,1620,0
|
|
20240607,141100,584778172,1620,1616,1620,1616,360
|
|
20240607,141000,584196404,1616,1616,1616,1616,933
|
|
20240607,140900,582688676,1618,1618,1618,1618,0
|
|
20240607,140800,582688676,1618,1618,1618,1618,906
|
|
20240607,140700,581222768,1618,1618,1618,1618,60
|
|
20240607,140600,581125688,1618,1618,1618,1618,0
|
|
20240607,140500,581125688,1618,1618,1618,1618,0
|
|
20240607,140400,581125688,1618,1618,1618,1618,4
|
|
20240607,140300,581119216,1616,1616,1616,1616,509
|
|
20240607,140200,580296672,1616,1616,1616,1616,0
|
|
20240607,140100,580296672,1616,1616,1616,1616,0
|
|
20240607,140000,580296672,1616,1617,1617,1616,226
|
|
20240607,135900,579931256,1617,1617,1617,1617,95
|
|
20240607,135800,579777641,1617,1618,1618,1617,2702
|
|
20240607,135700,575407412,1619,1619,1619,1619,345
|
|
20240607,135600,574848857,1619,1620,1620,1619,167
|
|
20240607,135500,574578324,1620,1620,1620,1620,50
|
|
20240607,135400,574497324,1620,1621,1621,1620,217
|
|
20240607,135300,574145734,1620,1621,1621,1620,905
|
|
20240607,135200,572679533,1621,1621,1621,1620,202
|
|
20240607,135100,572352291,1620,1621,1621,1620,2941
|
|
20240607,135000,567587513,1623,1622,1623,1622,200
|
|
20240607,134900,567263013,1623,1623,1623,1623,0
|
|
20240607,134800,567263013,1623,1623,1623,1623,6
|
|
20240607,134700,567253275,1620,1620,1620,1620,0
|
|
20240607,134600,567253275,1620,1620,1620,1620,4668
|
|
20240607,134500,559691115,1623,1621,1623,1621,103
|
|
20240607,134400,559524146,1621,1621,1621,1621,1239
|
|
20240607,134300,557515727,1623,1623,1623,1623,0
|
|
20240607,134200,557515727,1623,1622,1623,1622,250
|
|
20240607,134100,557110225,1623,1623,1623,1623,188
|
|
20240607,134000,556805101,1622,1622,1622,1622,402
|
|
20240607,133900,556153057,1624,1624,1624,1624,112
|
|
20240607,133800,555971169,1625,1626,1626,1621,2727
|
|
20240607,133700,551547006,1626,1626,1626,1626,0
|
|
20240607,133600,551547006,1626,1626,1627,1626,9
|
|
20240607,133500,551532370,1626,1627,1627,1626,6
|
|
20240607,133400,551522613,1626,1626,1627,1626,117
|
|
20240607,133300,551332260,1626,1627,1627,1626,8
|
|
20240607,133200,551319249,1627,1626,1627,1625,403
|
|
20240607,133100,550664319,1628,1628,1628,1628,0
|
|
20240607,133000,550664319,1628,1628,1628,1628,2
|
|
20240607,132900,550661063,1628,1628,1628,1628,550
|
|
20240607,132800,549765663,1629,1631,1631,1629,1288
|
|
20240607,132700,547666723,1632,1632,1632,1632,0
|
|
20240607,132600,547666723,1632,1632,1632,1632,0
|
|
20240607,132500,547666723,1632,1632,1632,1632,0
|
|
20240607,132400,547666723,1632,1630,1632,1630,12
|
|
20240607,132300,547647159,1632,1632,1632,1632,0
|
|
20240607,132200,547647159,1632,1632,1632,1632,0
|
|
20240607,132100,547647159,1632,1632,1632,1632,0
|
|
20240607,132000,547647159,1632,1632,1632,1632,0
|
|
20240607,131900,547647159,1632,1632,1632,1632,500
|
|
20240607,131800,546831159,1632,1632,1632,1632,2
|
|
20240607,131700,546827895,1632,1632,1632,1632,0
|
|
20240607,131600,546827895,1632,1632,1632,1632,0
|
|
20240607,131500,546827895,1632,1632,1632,1632,0
|
|
20240607,131400,546827895,1632,1632,1632,1632,0
|
|
20240607,131300,546827895,1632,1632,1632,1632,100
|
|
20240607,131200,546664695,1632,1631,1632,1630,842
|
|
20240607,131100,545292132,1632,1632,1632,1632,0
|
|
20240607,131000,545292132,1632,1632,1632,1632,33
|
|
20240607,130900,545238276,1629,1631,1631,1629,567
|
|
20240607,130800,544313587,1632,1632,1632,1632,0
|
|
20240607,130700,544313587,1632,1632,1632,1632,400
|
|
20240607,130600,543660787,1633,1633,1633,1633,2
|
|
20240607,130500,543657521,1635,1635,1635,1635,0
|
|
20240607,130400,543657521,1635,1632,1635,1632,155
|
|
20240607,130300,543404462,1635,1635,1635,1635,0
|
|
20240607,130200,543404462,1635,1635,1635,1635,80
|
|
20240607,130100,543273662,1636,1636,1636,1636,0
|
|
20240607,130000,543273662,1636,1636,1636,1636,2
|
|
20240607,125900,543270390,1636,1636,1636,1636,0
|
|
20240607,125800,543270390,1636,1636,1636,1636,1000
|
|
20240607,125700,541634390,1636,1636,1636,1636,200
|
|
20240607,125600,541307190,1637,1633,1637,1633,1040
|
|
20240607,125500,539608070,1637,1637,1637,1637,5
|
|
20240607,125400,539599885,1638,1632,1638,1632,12
|
|
20240607,125300,539580289,1632,1632,1632,1632,0
|
|
20240607,125200,539580289,1632,1632,1632,1632,0
|
|
20240607,125100,539580289,1632,1632,1632,1632,100
|
|
20240607,125000,539417089,1639,1639,1639,1639,0
|
|
20240607,124900,539417089,1639,1639,1639,1639,0
|
|
20240607,124800,539417089,1639,1639,1639,1639,2
|
|
20240607,124700,539413811,1639,1639,1639,1639,1001
|
|
20240607,124600,537773172,1639,1639,1639,1639,7
|
|
20240607,124500,537761699,1630,1630,1630,1630,1172
|
|
20240607,124400,535851339,1630,1630,1630,1630,953
|
|
20240607,124300,534297949,1629,1629,1629,1629,2001
|
|
20240607,124200,531038320,1627,1625,1627,1625,5578
|
|
20240607,124100,521963050,1621,1622,1622,1621,1000
|
|
20240607,124000,520341850,1625,1625,1625,1625,1000
|
|
20240607,123900,518716850,1625,1625,1625,1625,0
|
|
20240607,123800,518716850,1625,1621,1625,1621,114
|
|
20240607,123700,518531836,1621,1621,1621,1621,0
|
|
20240607,123600,518531836,1621,1621,1621,1621,129
|
|
20240607,123500,518322727,1621,1620,1621,1620,2195
|
|
20240607,123400,514766432,1621,1621,1621,1621,2075
|
|
20240607,123300,511402857,1621,1620,1621,1620,399
|
|
20240607,123200,510756426,1620,1620,1620,1620,100
|
|
20240607,123100,510594426,1620,1620,1620,1620,20
|
|
20240607,123000,510562026,1620,1620,1620,1620,593
|
|
20240607,122900,509601366,1618,1618,1618,1618,208
|
|
20240607,122800,509264822,1617,1618,1618,1617,1534
|
|
20240607,122700,506783313,1618,1618,1618,1618,0
|
|
20240607,122600,506783313,1618,1618,1618,1618,0
|
|
20240607,122500,506783313,1618,1618,1618,1618,1000
|
|
20240607,122400,505165313,1618,1618,1618,1618,2
|
|
20240607,122300,505162077,1618,1618,1618,1618,0
|
|
20240607,122200,505162077,1618,1618,1618,1618,0
|
|
20240607,122100,505162077,1618,1618,1618,1618,105
|
|
20240607,122000,504992187,1615,1618,1618,1615,3242
|
|
20240607,121900,499747576,1618,1618,1618,1618,605
|
|
20240607,121800,498768686,1621,1621,1621,1621,11
|
|
20240607,121700,498750855,1621,1621,1621,1621,1
|
|
20240607,121600,498749234,1618,1618,1618,1618,18
|
|
20240607,121500,498720110,1621,1621,1621,1621,1
|
|
20240607,121400,498718489,1621,1621,1621,1621,21
|
|
20240607,121300,498684448,1619,1619,1619,1619,100
|
|
20240607,121200,498522548,1621,1621,1621,1621,12
|
|
20240607,121100,498503096,1618,1621,1621,1618,4272
|
|
20240607,121000,491582462,1625,1625,1625,1625,0
|
|
20240607,120900,491582462,1625,1625,1625,1625,0
|
|
20240607,120800,491582462,1625,1625,1625,1625,0
|
|
20240607,120700,491582462,1625,1625,1625,1625,0
|
|
20240607,120600,491582462,1625,1625,1625,1625,293
|
|
20240607,120500,491106337,1625,1620,1625,1620,127
|
|
20240607,120400,490900572,1625,1625,1625,1625,308
|
|
20240607,120300,490400072,1625,1619,1625,1619,3868
|
|
20240607,120200,484135524,1625,1625,1625,1625,0
|
|
20240607,120100,484135524,1625,1625,1625,1625,146
|
|
20240607,120000,483898274,1619,1621,1625,1619,31
|
|
20240607,115900,483848017,1620,1620,1620,1620,185
|
|
20240607,115800,483548317,1619,1619,1619,1619,178
|
|
20240607,115700,483260135,1619,1619,1619,1619,0
|
|
20240607,115600,483260135,1619,1618,1619,1618,282
|
|
20240607,115500,482803858,1618,1618,1618,1618,0
|
|
20240607,115400,482803858,1618,1618,1618,1618,1
|
|
20240607,115300,482802240,1619,1617,1619,1617,260
|
|
20240607,115200,482381370,1618,1613,1618,1613,8
|
|
20240607,115100,482368441,1613,1619,1619,1611,7116
|
|
20240607,115000,470889449,1621,1621,1621,1621,101
|
|
20240607,114900,470725728,1619,1619,1619,1619,0
|
|
20240607,114800,470725728,1619,1619,1619,1619,171
|
|
20240607,114700,470448879,1615,1617,1617,1615,497
|
|
20240607,114600,469645316,1618,1618,1618,1617,887
|
|
20240607,114500,468210707,1619,1621,1621,1619,2443
|
|
20240607,114400,464254490,1621,1623,1626,1621,2297
|
|
20240607,114300,460528431,1628,1629,1629,1628,12
|
|
20240607,114200,460508885,1630,1630,1630,1629,610
|
|
20240607,114100,459514588,1630,1633,1633,1624,147
|
|
20240607,114000,459275812,1640,1640,1640,1640,0
|
|
20240607,113900,459275812,1640,1640,1640,1640,0
|
|
20240607,113800,459275812,1640,1632,1640,1632,2000
|
|
20240607,113700,455999032,1632,1632,1632,1632,0
|
|
20240607,113600,455999032,1632,1632,1632,1632,1
|
|
20240607,113500,455997400,1632,1632,1632,1632,1
|
|
20240607,113400,455995768,1627,1633,1633,1627,1225
|
|
20240607,113300,454002611,1646,1646,1646,1646,0
|
|
20240607,113200,454002611,1646,1634,1646,1633,7
|
|
20240607,113100,453991114,1647,1647,1647,1647,0
|
|
20240607,113000,453991114,1647,1647,1647,1647,1
|
|
20240607,112900,453989467,1647,1637,1647,1635,3764
|
|
20240607,112800,447832029,1650,1650,1650,1650,733
|
|
20240607,112700,446622579,1651,1651,1651,1651,1
|
|
20240607,112600,446620928,1641,1636,1650,1636,10985
|
|
20240607,112500,428545538,1635,1627,1635,1627,8865
|
|
20240607,112400,414098021,1620,1618,1620,1613,12807
|
|
20240607,112300,393421185,1618,1618,1618,1618,100
|
|
20240607,112200,393259385,1618,1625,1625,1617,4164
|
|
20240607,112100,386515909,1631,1631,1631,1631,5
|
|
20240607,112000,386507754,1625,1628,1628,1625,1915
|
|
20240607,111900,383394658,1631,1631,1631,1631,0
|
|
20240607,111800,383394658,1631,1630,1631,1630,501
|
|
20240607,111700,382578027,1631,1631,1631,1626,61
|
|
20240607,111600,382478541,1626,1630,1630,1626,2540
|
|
20240607,111500,378338501,1630,1630,1630,1630,0
|
|
20240607,111400,378338501,1630,1627,1630,1627,1055
|
|
20240607,111300,376620901,1628,1628,1628,1628,0
|
|
20240607,111200,376620901,1628,1628,1628,1628,1
|
|
20240607,111100,376619273,1628,1628,1628,1628,30
|
|
20240607,111000,376570433,1628,1628,1628,1628,0
|
|
20240607,110900,376570433,1628,1628,1628,1628,0
|
|
20240607,110800,376570433,1628,1628,1628,1628,0
|
|
20240607,110700,376570433,1628,1628,1628,1628,0
|
|
20240607,110600,376570433,1628,1629,1629,1628,2
|
|
20240607,110500,376567176,1629,1625,1629,1625,340
|
|
20240607,110400,376014672,1625,1625,1625,1625,1
|
|
20240607,110300,376013047,1624,1630,1630,1624,1866
|
|
20240607,110200,372981027,1630,1630,1630,1630,0
|
|
20240607,110100,372981027,1630,1627,1630,1626,25
|
|
20240607,110000,372940371,1630,1630,1630,1625,72
|
|
20240607,105900,372823211,1631,1628,1631,1624,1138
|
|
20240607,105800,370970663,1628,1628,1628,1628,101
|
|
20240607,105700,370806235,1627,1627,1627,1627,13
|
|
20240607,105600,370785084,1628,1628,1628,1628,1
|
|
20240607,105500,370783456,1624,1624,1624,1624,1
|
|
20240607,105400,370781832,1628,1628,1628,1628,0
|
|
20240607,105300,370781832,1628,1628,1628,1628,0
|
|
20240607,105200,370781832,1628,1628,1628,1628,6
|
|
20240607,105100,370772064,1624,1624,1624,1624,655
|
|
20240607,105000,369708344,1624,1619,1624,1619,321
|
|
20240607,104900,369188360,1623,1618,1623,1617,66
|
|
20240607,104800,369081585,1618,1618,1618,1618,100
|
|
20240607,104700,368919785,1618,1618,1618,1618,0
|
|
20240607,104600,368919785,1618,1618,1618,1618,1601
|
|
20240607,104500,366329367,1618,1617,1618,1616,1273
|
|
20240607,104400,364271925,1617,1616,1617,1616,293
|
|
20240607,104300,363798436,1617,1611,1617,1608,4550
|
|
20240607,104200,356473249,1611,1615,1615,1611,811
|
|
20240607,104100,355165586,1615,1615,1615,1615,0
|
|
20240607,104000,355165586,1615,1614,1615,1614,915
|
|
20240607,103900,353687876,1614,1617,1617,1600,7110
|
|
20240607,103800,342256135,1626,1630,1630,1619,24154
|
|
20240607,103700,303005015,1631,1631,1632,1631,370
|
|
20240607,103600,302401535,1634,1634,1634,1634,0
|
|
20240607,103500,302401535,1634,1631,1634,1631,602
|
|
20240607,103400,301418767,1631,1632,1632,1631,2985
|
|
20240607,103300,296548801,1632,1633,1633,1632,4112
|
|
20240607,103200,289836524,1633,1634,1634,1633,1275
|
|
20240607,103100,287754443,1634,1634,1634,1634,1300
|
|
20240607,103000,285630243,1634,1635,1635,1634,530
|
|
20240607,102900,284764193,1636,1636,1636,1636,0
|
|
20240607,102800,284764193,1636,1636,1636,1636,0
|
|
20240607,102700,284764193,1636,1636,1636,1636,0
|
|
20240607,102600,284764193,1636,1636,1636,1636,0
|
|
20240607,102500,284764193,1636,1633,1636,1633,536
|
|
20240607,102400,283888857,1633,1634,1634,1633,308
|
|
20240607,102300,283385752,1636,1636,1636,1636,0
|
|
20240607,102200,283385752,1636,1636,1636,1636,1
|
|
20240607,102100,283384116,1636,1634,1636,1634,659
|
|
20240607,102000,282306210,1634,1634,1634,1634,888
|
|
20240607,101900,280855218,1634,1634,1634,1634,413
|
|
20240607,101800,280180376,1634,1634,1634,1634,150
|
|
20240607,101700,279935276,1633,1633,1633,1633,0
|
|
20240607,101600,279935276,1633,1633,1633,1633,178
|
|
20240607,101500,279644602,1633,1633,1633,1633,0
|
|
20240607,101400,279644602,1633,1633,1633,1633,700
|
|
20240607,101300,278501502,1634,1633,1634,1633,31
|
|
20240607,101200,278450849,1634,1634,1634,1634,198
|
|
20240607,101100,278127317,1634,1636,1636,1634,1975
|
|
20240607,101000,274899519,1636,1636,1636,1636,126
|
|
20240607,100900,274693383,1635,1635,1635,1635,1500
|
|
20240607,100800,272240883,1635,1637,1637,1635,3581
|
|
20240607,100700,266380945,1637,1637,1637,1637,0
|
|
20240607,100600,266380945,1637,1637,1637,1637,1634
|
|
20240607,100500,263706087,1637,1639,1639,1637,981
|
|
20240607,100400,262099538,1643,1643,1643,1643,1
|
|
20240607,100300,262097895,1637,1637,1637,1637,0
|
|
20240607,100200,262097895,1637,1640,1640,1637,1974
|
|
20240607,100100,258865578,1644,1644,1644,1644,0
|
|
20240607,100000,258865578,1644,1644,1644,1644,50
|
|
20240607,095900,258783378,1644,1644,1644,1644,10
|
|
20240607,095800,258766938,1644,1644,1644,1644,0
|
|
20240607,095700,258766938,1644,1644,1644,1640,575
|
|
20240607,095600,257823838,1645,1645,1645,1645,0
|
|
20240607,095500,257823838,1645,1640,1645,1640,683
|
|
20240607,095400,256703693,1640,1645,1645,1640,601
|
|
20240607,095300,255718048,1645,1640,1645,1640,1002
|
|
20240607,095200,254074758,1640,1648,1648,1640,4255
|
|
20240607,095100,247096072,1649,1649,1649,1649,0
|
|
20240607,095000,247096072,1649,1649,1649,1649,23
|
|
20240607,094900,247058145,1646,1649,1649,1646,228
|
|
20240607,094800,246682809,1649,1649,1649,1649,0
|
|
20240607,094700,246682809,1649,1649,1649,1649,980
|
|
20240607,094600,245066789,1649,1646,1649,1646,1067
|
|
20240607,094500,243308170,1644,1640,1644,1640,2071
|
|
20240607,094400,239906292,1639,1636,1639,1636,3020
|
|
20240607,094300,234965413,1635,1636,1636,1635,1606
|
|
20240607,094200,232338175,1636,1638,1638,1636,5766
|
|
20240607,094100,222902282,1638,1638,1638,1637,600
|
|
20240607,094000,221919483,1638,1638,1638,1638,0
|
|
20240607,093900,221919483,1638,1638,1638,1638,367
|
|
20240607,093800,221318337,1638,1640,1640,1638,733
|
|
20240607,093700,220117581,1640,1640,1642,1640,3970
|
|
20240607,093600,213606741,1640,1640,1640,1640,50
|
|
20240607,093500,213524741,1645,1641,1646,1630,46933
|
|
20240607,093400,136925926,1641,1648,1648,1641,7953
|
|
20240607,093300,123848503,1649,1651,1651,1649,1014
|
|
20240607,093200,122176209,1651,1650,1651,1648,770
|
|
20240607,093100,120905720,1651,1651,1651,1651,121
|
|
20240607,093000,120705949,1651,1651,1651,1651,20
|
|
20240607,092900,120672929,1651,1655,1655,1651,9088
|
|
20240607,092800,105657345,1655,1658,1658,1655,7419
|
|
20240607,092700,93367380,1658,1660,1660,1658,2044
|
|
20240607,092600,89977266,1660,1665,1665,1660,2124
|
|
20240607,092500,86447759,1666,1666,1666,1666,0
|
|
20240607,092400,86447759,1666,1666,1666,1666,15
|
|
20240607,092300,86422769,1666,1666,1666,1666,120
|
|
20240607,092200,86222849,1666,1668,1668,1664,2150
|
|
20240607,092100,82640925,1676,1668,1677,1667,2358
|
|
20240607,092000,78691210,1675,1675,1675,1675,50
|
|
20240607,091900,78607460,1676,1670,1676,1669,553
|
|
20240607,091800,77684432,1676,1676,1676,1676,66
|
|
20240607,091700,77573816,1676,1674,1676,1673,6
|
|
20240607,091600,77563770,1675,1668,1675,1668,3
|
|
20240607,091500,77558759,1668,1666,1668,1666,3090
|
|
20240607,091400,72407734,1659,1665,1665,1659,1072
|
|
20240607,091300,70628282,1660,1660,1661,1659,4057
|
|
20240607,091200,63896076,1660,1660,1664,1659,2206
|
|
20240607,091100,60234496,1664,1664,1664,1661,590
|
|
20240607,091000,59253984,1661,1663,1666,1659,1661
|
|
20240607,090900,56495227,1661,1666,1667,1661,3305
|
|
20240607,090800,50994071,1666,1661,1666,1660,1748
|
|
20240607,090700,48087803,1660,1661,1661,1660,928
|
|
20240607,090600,46546822,1664,1666,1668,1664,5635
|
|
20240607,090500,37155385,1666,1667,1667,1666,503
|
|
20240607,090400,36316934,1675,1668,1675,1667,4241
|
|
20240607,090300,29241162,1668,1668,1668,1668,750
|
|
20240607,090200,27990162,1668,1676,1676,1664,4575
|
|
20240607,090100,20340505,1676,1680,1680,1676,6229
|
|
20240607,090000,9890788,1679,1678,1679,1678,5735
|