626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,192300,3909993117,213,213,213,213,153611
|
|
20240627,192200,3909993117,213,213,213,213,0
|
|
20240627,192100,3909993117,213,213,213,213,0
|
|
20240627,192000,3909993117,213,213,213,213,0
|
|
20240627,191900,3909993117,213,213,213,213,0
|
|
20240627,191800,3909993117,213,213,213,213,0
|
|
20240627,191700,3909993117,213,213,213,213,0
|
|
20240627,191600,3909993117,213,213,213,213,0
|
|
20240627,191500,3909993117,213,213,213,213,0
|
|
20240627,191400,3909993117,213,213,213,213,0
|
|
20240627,191300,3909993117,213,213,213,213,0
|
|
20240627,191200,3909993117,213,213,213,213,0
|
|
20240627,191100,3909993117,213,213,213,213,0
|
|
20240627,191000,3909993117,213,213,213,213,0
|
|
20240627,190900,3909993117,213,213,213,213,0
|
|
20240627,190800,3909993117,213,213,213,213,0
|
|
20240627,190700,3909993117,213,213,213,213,0
|
|
20240627,190600,3909993117,213,213,213,213,0
|
|
20240627,190500,3909993117,213,213,213,213,0
|
|
20240627,190400,3909993117,213,213,213,213,0
|
|
20240627,190300,3909993117,213,213,213,213,0
|
|
20240627,190200,3909993117,213,213,213,213,0
|
|
20240627,190100,3909993117,213,213,213,213,0
|
|
20240627,190000,3909993117,213,213,213,213,0
|
|
20240627,185900,3909993117,213,213,213,213,0
|
|
20240627,185800,3909993117,213,213,213,213,0
|
|
20240627,185700,3909993117,213,213,213,213,0
|
|
20240627,185600,3909993117,213,213,213,213,0
|
|
20240627,185500,3909993117,213,213,213,213,0
|
|
20240627,185400,3909993117,213,213,213,213,0
|
|
20240627,185300,3909993117,213,213,213,213,153611
|
|
20240627,185200,3909993117,213,213,213,213,0
|
|
20240627,185100,3909993117,213,213,213,213,0
|
|
20240627,185000,3909993117,213,213,213,213,0
|
|
20240627,184900,3909993117,213,213,213,213,0
|
|
20240627,184800,3909993117,213,213,213,213,0
|
|
20240627,184700,3909993117,213,213,213,213,0
|
|
20240627,184600,3909993117,213,213,213,213,0
|
|
20240627,184500,3909993117,213,213,213,213,0
|
|
20240627,184400,3909993117,213,213,213,213,0
|
|
20240627,184300,3909993117,213,213,213,213,0
|
|
20240627,184200,3909993117,213,213,213,213,0
|
|
20240627,184100,3909993117,213,213,213,213,0
|
|
20240627,184000,3909993117,213,213,213,213,0
|
|
20240627,183900,3909993117,213,213,213,213,0
|
|
20240627,183800,3909993117,213,213,213,213,0
|
|
20240627,183700,3909993117,213,213,213,213,0
|
|
20240627,183600,3909993117,213,213,213,213,0
|
|
20240627,183500,3909993117,213,213,213,213,0
|
|
20240627,183400,3909993117,213,213,213,213,0
|
|
20240627,183300,3909993117,213,213,213,213,0
|
|
20240627,183200,3909993117,213,213,213,213,0
|
|
20240627,183100,3909993117,213,213,213,213,0
|
|
20240627,183000,3909993117,213,213,213,213,0
|
|
20240627,182900,3909993117,213,213,213,213,0
|
|
20240627,182800,3909993117,213,213,213,213,0
|
|
20240627,182700,3909993117,213,213,213,213,0
|
|
20240627,182600,3909993117,213,213,213,213,0
|
|
20240627,182500,3909993117,213,213,213,213,0
|
|
20240627,182400,3909993117,213,213,213,213,0
|
|
20240627,182300,3909993117,213,213,213,213,153611
|
|
20240627,182200,3909993117,213,213,213,213,0
|
|
20240627,182100,3909993117,213,213,213,213,0
|
|
20240627,182000,3909993117,213,213,213,213,0
|
|
20240627,181900,3909993117,213,213,213,213,0
|
|
20240627,181800,3909993117,213,213,213,213,0
|
|
20240627,181700,3909993117,213,213,213,213,0
|
|
20240627,181600,3909993117,213,213,213,213,0
|
|
20240627,181500,3909993117,213,213,213,213,0
|
|
20240627,181400,3909993117,213,213,213,213,0
|
|
20240627,181300,3909993117,213,213,213,213,0
|
|
20240627,181200,3909993117,213,213,213,213,0
|
|
20240627,181100,3909993117,213,213,213,213,0
|
|
20240627,181000,3909993117,213,213,213,213,0
|
|
20240627,180900,3909993117,213,213,213,213,0
|
|
20240627,180800,3909993117,213,213,213,213,0
|
|
20240627,180700,3909993117,213,213,213,213,0
|
|
20240627,180600,3909993117,213,213,213,213,0
|
|
20240627,180500,3909993117,213,213,213,213,0
|
|
20240627,180400,3909993117,213,213,213,213,0
|
|
20240627,180300,3909993117,213,213,213,213,0
|
|
20240627,180200,3909993117,213,213,213,213,0
|
|
20240627,180100,3909993117,213,213,213,213,0
|
|
20240627,180000,3909993117,213,213,213,213,0
|
|
20240627,175900,3909993117,213,213,213,213,0
|
|
20240627,175800,3909993117,213,213,213,213,0
|
|
20240627,175700,3909993117,213,213,213,213,0
|
|
20240627,175600,3909993117,213,213,213,213,0
|
|
20240627,175500,3909993117,213,213,213,213,0
|
|
20240627,175400,3909993117,213,213,213,213,0
|
|
20240627,175300,3909993117,213,213,213,213,153611
|
|
20240627,175200,3909993117,213,213,213,213,0
|
|
20240627,175100,3909993117,213,213,213,213,0
|
|
20240627,175000,3909993117,213,213,213,213,0
|
|
20240627,174900,3909993117,213,213,213,213,0
|
|
20240627,174800,3909993117,213,213,213,213,0
|
|
20240627,174700,3909993117,213,213,213,213,0
|
|
20240627,174600,3909993117,213,213,213,213,0
|
|
20240627,174500,3909993117,213,213,213,213,0
|
|
20240627,174400,3909993117,213,213,213,213,0
|
|
20240627,174300,3909993117,213,213,213,213,0
|
|
20240627,174200,3909993117,213,213,213,213,0
|
|
20240627,174100,3909993117,213,213,213,213,0
|
|
20240627,174000,3909993117,213,213,213,213,0
|
|
20240627,173900,3909993117,213,213,213,213,0
|
|
20240627,173800,3909993117,213,213,213,213,0
|
|
20240627,173700,3909993117,213,213,213,213,0
|
|
20240627,173600,3909993117,213,213,213,213,0
|
|
20240627,173500,3909993117,213,213,213,213,0
|
|
20240627,173400,3909993117,213,213,213,213,0
|
|
20240627,173300,3909993117,213,213,213,213,0
|
|
20240627,173200,3909993117,213,213,213,213,0
|
|
20240627,173100,3909993117,213,213,213,213,0
|
|
20240627,173000,3909993117,213,213,213,213,0
|
|
20240627,172900,3909993117,213,213,213,213,0
|
|
20240627,172800,3909993117,213,213,213,213,0
|
|
20240627,172700,3909993117,213,213,213,213,0
|
|
20240627,172600,3909993117,213,213,213,213,0
|
|
20240627,172500,3909993117,213,213,213,213,0
|
|
20240627,172400,3909993117,213,213,213,213,0
|
|
20240627,172300,3909993117,213,213,213,213,153611
|
|
20240627,172200,3909993117,213,213,213,213,0
|
|
20240627,172100,3909993117,213,213,213,213,0
|
|
20240627,172000,3909993117,213,213,213,213,0
|
|
20240627,171900,3909993117,213,213,213,213,0
|
|
20240627,171800,3909993117,213,213,213,213,0
|
|
20240627,171700,3909993117,213,213,213,213,0
|
|
20240627,171600,3909993117,213,213,213,213,0
|
|
20240627,171500,3909993117,213,213,213,213,0
|
|
20240627,171400,3909993117,213,213,213,213,0
|
|
20240627,171300,3909993117,213,213,213,213,0
|
|
20240627,171200,3909993117,213,213,213,213,0
|
|
20240627,171100,3909993117,213,213,213,213,0
|
|
20240627,171000,3909993117,213,213,213,213,0
|
|
20240627,170900,3909993117,213,213,213,213,0
|
|
20240627,170800,3909993117,213,213,213,213,0
|
|
20240627,170700,3909993117,213,213,213,213,0
|
|
20240627,170600,3909993117,213,213,213,213,0
|
|
20240627,170500,3909993117,213,213,213,213,0
|
|
20240627,170400,3909993117,213,213,213,213,0
|
|
20240627,170300,3909993117,213,213,213,213,0
|
|
20240627,170200,3909993117,213,213,213,213,0
|
|
20240627,170100,3909993117,213,213,213,213,0
|
|
20240627,170000,3909993117,213,213,213,213,0
|
|
20240627,165900,3909993117,213,213,213,213,0
|
|
20240627,165800,3909993117,213,213,213,213,0
|
|
20240627,165700,3909993117,213,213,213,213,0
|
|
20240627,165600,3909993117,213,213,213,213,0
|
|
20240627,165500,3909993117,213,213,213,213,0
|
|
20240627,165400,3909993117,213,213,213,213,0
|
|
20240627,165300,3909993117,213,213,213,213,153611
|
|
20240627,165200,3909993117,213,213,213,213,0
|
|
20240627,165100,3909993117,213,213,213,213,0
|
|
20240627,165000,3909993117,213,213,213,213,0
|
|
20240627,164900,3909993117,213,213,213,213,0
|
|
20240627,164800,3909993117,213,213,213,213,0
|
|
20240627,164700,3909993117,213,213,213,213,0
|
|
20240627,164600,3909993117,213,213,213,213,0
|
|
20240627,164500,3909993117,213,213,213,213,0
|
|
20240627,164400,3909993117,213,213,213,213,0
|
|
20240627,164300,3909993117,213,213,213,213,0
|
|
20240627,164200,3909993117,213,213,213,213,0
|
|
20240627,164100,3909993117,213,213,213,213,0
|
|
20240627,164000,3909993117,213,213,213,213,0
|
|
20240627,163900,3909993117,213,213,213,213,0
|
|
20240627,163800,3909993117,213,213,213,213,0
|
|
20240627,163700,3909993117,213,213,213,213,0
|
|
20240627,163600,3909993117,213,213,213,213,0
|
|
20240627,163500,3909993117,213,213,213,213,0
|
|
20240627,163400,3909993117,213,213,213,213,0
|
|
20240627,163300,3909993117,213,213,213,213,0
|
|
20240627,163200,3909993117,213,213,213,213,0
|
|
20240627,163100,3909993117,213,213,213,213,0
|
|
20240627,163000,3909993117,213,213,213,213,0
|
|
20240627,162900,3909993117,213,213,213,213,0
|
|
20240627,162800,3909993117,213,213,213,213,0
|
|
20240627,162700,3909993117,213,213,213,213,0
|
|
20240627,162600,3909993117,213,213,213,213,0
|
|
20240627,162500,3909993117,213,213,213,213,0
|
|
20240627,162400,3909993117,213,213,213,213,0
|
|
20240627,162300,3909993117,213,213,213,213,153611
|
|
20240627,162200,3909993117,213,213,213,213,0
|
|
20240627,162100,3909993117,213,213,213,213,0
|
|
20240627,162000,3909993117,213,213,213,213,0
|
|
20240627,161900,3909993117,213,213,213,213,0
|
|
20240627,161800,3909993117,213,213,213,213,0
|
|
20240627,161700,3909993117,213,213,213,213,0
|
|
20240627,161600,3909993117,213,213,213,213,0
|
|
20240627,161500,3909993117,213,213,213,213,0
|
|
20240627,161400,3909993117,213,213,213,213,0
|
|
20240627,161300,3909993117,213,213,213,213,0
|
|
20240627,161200,3909993117,213,213,213,213,0
|
|
20240627,161100,3909993117,213,213,213,213,0
|
|
20240627,161000,3909993117,213,213,213,213,0
|
|
20240627,160900,3909993117,213,213,213,213,0
|
|
20240627,160800,3909993117,213,213,213,213,0
|
|
20240627,160700,3909993117,213,213,213,213,0
|
|
20240627,160600,3909993117,213,213,213,213,0
|
|
20240627,160500,3909993117,213,213,213,213,0
|
|
20240627,160400,3909993117,213,213,213,213,0
|
|
20240627,160300,3909993117,213,213,213,213,0
|
|
20240627,160200,3909993117,213,213,213,213,0
|
|
20240627,160100,3909993117,213,213,213,213,0
|
|
20240627,160000,3909993117,213,213,213,213,0
|
|
20240627,155900,3909993117,213,213,213,213,0
|
|
20240627,155800,3909993117,213,213,213,213,0
|
|
20240627,155700,3909993117,213,213,213,213,0
|
|
20240627,155600,3909993117,213,213,213,213,0
|
|
20240627,155500,3909993117,213,213,213,213,0
|
|
20240627,155400,3909993117,213,213,213,213,0
|
|
20240627,155300,3909993117,213,213,213,213,153611
|
|
20240627,155200,3909993117,213,213,213,213,0
|
|
20240627,155100,3909993117,213,213,213,213,0
|
|
20240627,155000,3909993117,213,213,213,213,0
|
|
20240627,154900,3909993117,213,213,213,213,0
|
|
20240627,154800,3909993117,213,213,213,213,0
|
|
20240627,154700,3909993117,213,213,213,213,0
|
|
20240627,154600,3909993117,213,213,213,213,0
|
|
20240627,154500,3909993117,213,213,213,213,0
|
|
20240627,154400,3909993117,213,213,213,213,0
|
|
20240627,154300,3909993117,213,213,213,213,0
|
|
20240627,154200,3909993117,213,213,213,213,0
|
|
20240627,154100,3909993117,213,213,213,213,0
|
|
20240627,154000,3909993117,213,213,213,213,0
|
|
20240627,153900,3909993117,213,213,213,213,0
|
|
20240627,153800,3909993117,213,213,213,213,0
|
|
20240627,153700,3909993117,213,213,213,213,0
|
|
20240627,153600,3909993117,213,213,213,213,0
|
|
20240627,153500,3909993117,213,213,213,213,0
|
|
20240627,153400,3909993117,213,213,213,213,0
|
|
20240627,153300,3909993117,213,213,213,213,0
|
|
20240627,153200,3909993117,213,213,213,213,0
|
|
20240627,153100,3909993117,213,213,213,213,0
|
|
20240627,153000,3909993117,213,213,213,213,153611
|
|
20240627,152900,3877273974,214,214,214,214,0
|
|
20240627,152800,3877273974,214,214,214,214,0
|
|
20240627,152700,3877273974,214,214,214,214,0
|
|
20240627,152600,3877273974,214,214,214,214,0
|
|
20240627,152500,3877273974,214,214,214,214,0
|
|
20240627,152400,3877273974,214,214,214,214,0
|
|
20240627,152300,3877273974,214,214,214,214,0
|
|
20240627,152200,3877273974,214,214,214,214,0
|
|
20240627,152100,3877273974,214,214,214,214,0
|
|
20240627,152000,3877273974,214,214,214,214,0
|
|
20240627,151900,3877273974,214,212,214,210,104972
|
|
20240627,151800,3855082660,213,215,215,210,268962
|
|
20240627,151700,3798128261,215,214,215,213,28717
|
|
20240627,151600,3791983718,214,213,215,213,70109
|
|
20240627,151500,3776927115,213,213,215,213,4690
|
|
20240627,151400,3775925575,215,215,215,213,16830
|
|
20240627,151300,3772319502,215,214,215,214,8997
|
|
20240627,151200,3770392995,214,213,214,213,353
|
|
20240627,151100,3770317759,213,214,214,212,30899
|
|
20240627,151000,3763728007,214,213,215,212,69892
|
|
20240627,150900,3748788505,213,213,213,212,48548
|
|
20240627,150800,3738490849,213,213,213,212,21926
|
|
20240627,150700,3733829304,213,213,214,212,41432
|
|
20240627,150600,3725018357,214,213,214,213,30708
|
|
20240627,150500,3718467978,214,215,215,214,64556
|
|
20240627,150400,3704652690,215,215,215,214,3959
|
|
20240627,150300,3703804505,214,214,214,214,21000
|
|
20240627,150200,3699310505,214,215,215,214,20485
|
|
20240627,150100,3694921715,215,215,215,215,24446
|
|
20240627,150000,3689665825,215,215,215,214,23716
|
|
20240627,145900,3684566985,214,214,214,214,4091
|
|
20240627,145800,3683691511,214,214,214,213,3080
|
|
20240627,145700,3683034191,214,213,214,213,66024
|
|
20240627,145600,3668922518,213,213,213,212,6551
|
|
20240627,145500,3667528755,213,213,214,212,11026
|
|
20240627,145400,3665179712,213,214,214,213,34651
|
|
20240627,145300,3657780559,214,214,214,213,13920
|
|
20240627,145200,3654802079,214,214,214,213,2762
|
|
20240627,145100,3654212150,213,212,213,212,40883
|
|
20240627,145000,3645506071,212,212,213,212,18496
|
|
20240627,144900,3641583423,213,214,214,212,21243
|
|
20240627,144800,3637060707,213,213,214,213,29319
|
|
20240627,144700,3630810619,214,214,214,214,29694
|
|
20240627,144600,3624456103,215,214,215,214,43200
|
|
20240627,144500,3615211187,215,215,215,215,33934
|
|
20240627,144400,3607915377,216,216,216,215,35720
|
|
20240627,144300,3600235213,216,216,216,215,11946
|
|
20240627,144200,3597666409,216,215,216,215,4868
|
|
20240627,144100,3596618756,215,216,216,215,40100
|
|
20240627,144000,3587996770,216,216,216,216,2948
|
|
20240627,143900,3587360002,216,216,216,216,2015
|
|
20240627,143800,3586924762,215,215,216,215,28717
|
|
20240627,143700,3580746027,216,215,216,215,23755
|
|
20240627,143600,3575636690,215,214,215,214,5510
|
|
20240627,143500,3574452049,214,215,215,214,28787
|
|
20240627,143400,3568291295,215,214,215,214,3109
|
|
20240627,143300,3567625960,214,214,215,214,6556
|
|
20240627,143200,3566216434,215,214,215,214,27337
|
|
20240627,143100,3560359141,214,215,215,214,3652
|
|
20240627,143000,3559573974,214,214,215,214,18036
|
|
20240627,142900,3555709451,214,215,215,214,220923
|
|
20240627,142800,3508416609,215,215,215,214,31231
|
|
20240627,142700,3501701946,215,216,216,215,4500
|
|
20240627,142600,3500733946,216,215,216,215,10
|
|
20240627,142500,3500731793,215,216,216,215,19728
|
|
20240627,142400,3496490258,216,217,217,215,18117
|
|
20240627,142300,3492586933,217,214,217,214,21630
|
|
20240627,142200,3487922956,215,214,215,213,30322
|
|
20240627,142100,3481434767,214,214,214,213,13091
|
|
20240627,142000,3478639866,214,213,214,213,3478
|
|
20240627,141900,3477895874,214,214,214,213,5103
|
|
20240627,141800,3476808932,214,213,214,212,17174
|
|
20240627,141700,3473157934,213,213,214,213,25617
|
|
20240627,141600,3467701493,214,213,214,213,3324
|
|
20240627,141500,3466993170,214,214,214,212,8290
|
|
20240627,141400,3465227318,213,213,213,212,19085
|
|
20240627,141300,3461165333,213,213,214,212,76505
|
|
20240627,141200,3444869305,213,214,215,213,105854
|
|
20240627,141100,3422216545,214,216,216,214,24465
|
|
20240627,141000,3416966860,216,216,216,215,14061
|
|
20240627,140900,3413938426,216,215,216,215,5752
|
|
20240627,140800,3412700915,216,216,216,215,34321
|
|
20240627,140700,3405318701,216,216,216,216,1848
|
|
20240627,140600,3404919533,216,216,216,215,15486
|
|
20240627,140500,3401575543,216,215,216,215,130
|
|
20240627,140400,3401547485,216,215,216,215,25526
|
|
20240627,140300,3396059392,215,215,216,215,7859
|
|
20240627,140200,3394369332,215,215,216,214,33405
|
|
20240627,140100,3387189157,214,214,215,214,21232
|
|
20240627,140000,3382644459,214,214,214,214,1627
|
|
20240627,135900,3382296281,214,214,214,214,9176
|
|
20240627,135800,3380332617,214,214,214,213,7808
|
|
20240627,135700,3378662824,214,214,214,213,22287
|
|
20240627,135600,3373908062,214,213,214,212,30850
|
|
20240627,135500,3367325470,213,213,214,212,63871
|
|
20240627,135400,3353703106,213,213,214,212,153696
|
|
20240627,135300,3320971462,214,214,214,213,42648
|
|
20240627,135200,3311846400,214,215,215,214,6515
|
|
20240627,135100,3310452188,214,214,216,213,159454
|
|
20240627,135000,3276278417,213,214,215,213,141058
|
|
20240627,134900,3246101077,215,215,216,214,81230
|
|
20240627,134800,3228636530,215,216,217,215,45675
|
|
20240627,134700,3218796228,216,217,218,215,222363
|
|
20240627,134600,3170822919,218,217,218,217,12367
|
|
20240627,134500,3168138543,217,217,218,217,9255
|
|
20240627,134400,3166129976,218,218,218,217,12345
|
|
20240627,134300,3163446872,218,218,218,218,2504
|
|
20240627,134200,3162901000,218,218,218,218,229
|
|
20240627,134100,3162851078,219,217,219,217,60892
|
|
20240627,134000,3149636980,218,217,218,216,13363
|
|
20240627,133900,3146727048,217,218,218,217,4428
|
|
20240627,133800,3145766050,218,217,218,216,9229
|
|
20240627,133700,3143765501,217,218,218,217,7077
|
|
20240627,133600,3142224278,218,216,218,216,33242
|
|
20240627,133500,3135002879,217,217,218,216,7691
|
|
20240627,133400,3133335916,218,220,220,216,323454
|
|
20240627,133300,3063092309,220,219,220,219,1223
|
|
20240627,133200,3062824396,219,219,219,219,11463
|
|
20240627,133100,3060313999,219,219,219,219,14896
|
|
20240627,133000,3057051775,220,220,220,219,1348
|
|
20240627,132900,3056755569,220,219,220,219,33671
|
|
20240627,132800,3049363250,220,220,220,219,15003
|
|
20240627,132700,3046072590,220,220,221,219,12710
|
|
20240627,132600,3043284045,220,220,221,220,1547
|
|
20240627,132500,3042943561,220,220,220,220,1100
|
|
20240627,132400,3042701561,220,219,220,219,21002
|
|
20240627,132300,3038081137,219,220,220,219,505
|
|
20240627,132200,3037970041,219,220,221,219,24068
|
|
20240627,132100,3032675079,220,219,220,219,25946
|
|
20240627,132000,3026969479,220,220,220,220,3552
|
|
20240627,131900,3026188039,220,220,220,220,1159
|
|
20240627,131800,3025933059,220,220,220,219,12324
|
|
20240627,131700,3023231099,220,220,220,219,27623
|
|
20240627,131600,3017180797,219,220,220,219,1879
|
|
20240627,131500,3016767917,220,220,220,220,6030
|
|
20240627,131400,3015441317,220,220,220,219,22293
|
|
20240627,131300,3010556857,220,220,220,220,5553
|
|
20240627,131200,3009335197,220,220,220,220,8037
|
|
20240627,131100,3007567057,220,220,220,219,8028
|
|
20240627,131000,3005803813,219,218,220,218,31229
|
|
20240627,130900,2998974762,218,219,219,218,44780
|
|
20240627,130800,2989209482,219,220,220,219,26611
|
|
20240627,130700,2983373429,220,220,220,219,11777
|
|
20240627,130600,2980793128,219,220,220,219,397
|
|
20240627,130500,2980706136,220,220,220,219,115
|
|
20240627,130400,2980680837,220,220,220,219,479
|
|
20240627,130300,2980575930,219,220,220,219,9918
|
|
20240627,130200,2978398562,220,220,220,219,1119
|
|
20240627,130100,2978152867,220,221,221,220,6641
|
|
20240627,130000,2976691777,220,220,221,220,17186
|
|
20240627,125900,2972909780,219,220,220,219,45869
|
|
20240627,125800,2962844147,221,221,221,220,2347
|
|
20240627,125700,2962327460,221,219,221,218,87051
|
|
20240627,125600,2943213342,220,220,220,219,9769
|
|
20240627,125500,2941064433,220,220,221,218,21149
|
|
20240627,125400,2936446545,220,221,221,219,41159
|
|
20240627,125300,2927422562,221,221,222,220,52193
|
|
20240627,125200,2915937707,221,221,222,220,53183
|
|
20240627,125100,2904185967,221,220,221,219,102881
|
|
20240627,125000,2881528882,220,220,220,220,8838
|
|
20240627,124900,2879584522,220,220,220,219,2174
|
|
20240627,124800,2879106244,220,220,220,219,20642
|
|
20240627,124700,2874585643,219,219,220,218,8130
|
|
20240627,124600,2872806839,219,219,220,218,7757
|
|
20240627,124500,2871108512,219,220,220,219,7076
|
|
20240627,124400,2869552692,220,220,220,219,5014
|
|
20240627,124300,2868451400,220,220,220,219,8422
|
|
20240627,124200,2866600983,220,221,221,219,28596
|
|
20240627,124100,2860322295,221,220,221,220,9677
|
|
20240627,124000,2858193203,220,220,221,220,1813
|
|
20240627,123900,2857794341,220,221,221,220,11148
|
|
20240627,123800,2855341516,221,221,221,220,33308
|
|
20240627,123700,2848012976,221,220,221,220,42821
|
|
20240627,123600,2838588556,221,221,221,221,8578
|
|
20240627,123500,2836692818,221,221,221,221,10130
|
|
20240627,123400,2834454088,220,220,220,219,38081
|
|
20240627,123300,2826076273,220,220,220,220,20273
|
|
20240627,123200,2821616213,220,220,220,220,11134
|
|
20240627,123100,2819166733,220,220,220,220,755
|
|
20240627,123000,2819000633,220,220,220,219,1695
|
|
20240627,122900,2818628733,220,219,220,218,16789
|
|
20240627,122800,2814952771,218,218,219,217,11546
|
|
20240627,122700,2812435478,218,217,218,216,72833
|
|
20240627,122600,2796656878,217,218,218,217,6768
|
|
20240627,122500,2795187944,218,218,218,217,49990
|
|
20240627,122400,2784314613,218,217,218,217,11181
|
|
20240627,122300,2781877246,218,218,218,217,17240
|
|
20240627,122200,2778119726,218,219,219,218,12851
|
|
20240627,122100,2775314207,219,219,219,219,14054
|
|
20240627,122000,2772236381,219,217,219,217,46416
|
|
20240627,121900,2762136562,218,219,219,217,40094
|
|
20240627,121800,2753414656,219,219,219,218,5512
|
|
20240627,121700,2752207529,217,220,220,217,73628
|
|
20240627,121600,2736144380,219,219,220,219,689
|
|
20240627,121500,2735993350,219,220,221,219,1673
|
|
20240627,121400,2735625009,220,220,220,219,1309
|
|
20240627,121300,2735337213,220,221,221,220,3580
|
|
20240627,121200,2734549612,220,220,221,220,16235
|
|
20240627,121100,2730977209,221,221,221,220,8611
|
|
20240627,121000,2729074565,221,220,222,220,9419
|
|
20240627,120900,2726987971,220,220,220,220,3250
|
|
20240627,120800,2726272971,220,220,220,220,150
|
|
20240627,120700,2726239971,220,220,220,220,24095
|
|
20240627,120600,2720939071,220,220,220,219,12631
|
|
20240627,120500,2718171696,220,220,220,218,39778
|
|
20240627,120400,2709446546,220,221,222,219,56810
|
|
20240627,120300,2696941869,221,221,222,220,40696
|
|
20240627,120200,2687951829,220,221,221,220,14966
|
|
20240627,120100,2684656157,221,221,221,221,371
|
|
20240627,120000,2684574166,221,221,221,220,8784
|
|
20240627,115900,2682635912,220,221,221,220,4415
|
|
20240627,115800,2681664590,220,221,221,220,11198
|
|
20240627,115700,2679200917,220,220,221,220,6968
|
|
20240627,115600,2677662016,221,219,221,219,13462
|
|
20240627,115500,2674697531,219,219,220,218,39914
|
|
20240627,115400,2665965098,219,219,219,219,6645
|
|
20240627,115300,2664509843,219,220,220,218,37097
|
|
20240627,115200,2656411408,219,219,220,219,17940
|
|
20240627,115100,2652482547,219,220,220,219,18311
|
|
20240627,115000,2648457433,219,220,220,219,9669
|
|
20240627,114900,2646338259,219,219,219,219,1604
|
|
20240627,114800,2645986983,218,219,219,218,6355
|
|
20240627,114700,2644595537,219,219,219,218,1464
|
|
20240627,114600,2644275475,219,219,219,218,5995
|
|
20240627,114500,2642966993,219,220,220,218,68641
|
|
20240627,114400,2627976539,219,218,220,218,26894
|
|
20240627,114300,2622086657,218,218,219,218,26778
|
|
20240627,114200,2616236781,217,221,221,216,306805
|
|
20240627,114100,2549448799,221,221,222,221,5435
|
|
20240627,114000,2548247261,222,220,222,220,13401
|
|
20240627,113900,2545295894,220,223,223,220,49082
|
|
20240627,113800,2534479440,222,223,223,221,5278
|
|
20240627,113700,2533303192,221,221,223,221,26757
|
|
20240627,113600,2527371671,220,220,221,220,9736
|
|
20240627,113500,2525229680,220,220,220,219,14624
|
|
20240627,113400,2522025997,220,220,220,219,26819
|
|
20240627,113300,2516141268,220,220,221,220,6072
|
|
20240627,113200,2514803427,220,220,220,220,29175
|
|
20240627,113100,2508384927,220,221,221,220,6187
|
|
20240627,113000,2507021286,220,219,220,219,66922
|
|
20240627,112900,2492324210,220,219,220,218,29339
|
|
20240627,112800,2485900059,219,218,220,218,70354
|
|
20240627,112700,2470509819,218,223,223,218,183551
|
|
20240627,112600,2430046367,223,223,223,222,20970
|
|
20240627,112500,2425370633,223,224,224,223,13469
|
|
20240627,112400,2422366046,224,224,224,224,41258
|
|
20240627,112300,2413124254,224,224,224,223,5380
|
|
20240627,112200,2411921134,223,222,223,222,23518
|
|
20240627,112100,2406693841,222,222,222,221,14233
|
|
20240627,112000,2403536336,221,222,222,221,22945
|
|
20240627,111900,2398442622,223,222,223,221,15123
|
|
20240627,111800,2395086729,222,222,222,221,33674
|
|
20240627,111700,2387611102,222,222,222,221,18767
|
|
20240627,111600,2383445551,222,223,224,222,48997
|
|
20240627,111500,2372550388,223,223,223,222,52478
|
|
20240627,111400,2360847816,223,221,223,221,28358
|
|
20240627,111300,2354562578,221,220,221,220,15061
|
|
20240627,111200,2351234136,221,222,222,220,37108
|
|
20240627,111100,2343037927,222,222,222,222,5356
|
|
20240627,111000,2341848895,222,222,222,221,12909
|
|
20240627,110900,2338989007,221,221,222,220,34605
|
|
20240627,110800,2331359931,221,221,221,220,23074
|
|
20240627,110700,2326270280,221,222,222,220,46055
|
|
20240627,110600,2316104521,222,221,223,221,44999
|
|
20240627,110500,2306148598,222,224,224,221,154477
|
|
20240627,110400,2271722564,224,225,225,223,77681
|
|
20240627,110300,2254292731,225,224,225,223,77119
|
|
20240627,110200,2237034891,224,223,225,223,38276
|
|
20240627,110100,2228460822,224,225,226,223,50001
|
|
20240627,110000,2217247061,226,223,226,223,134352
|
|
20240627,105900,2187132110,223,222,224,221,101355
|
|
20240627,105800,2164571918,223,218,223,218,413427
|
|
20240627,105700,2073056272,219,218,219,217,36353
|
|
20240627,105600,2065124173,218,219,219,217,43334
|
|
20240627,105500,2055697023,219,219,219,217,92982
|
|
20240627,105400,2035441057,219,220,221,218,44444
|
|
20240627,105300,2025702623,220,217,220,216,220777
|
|
20240627,105200,1977356245,217,216,218,214,175109
|
|
20240627,105100,1939577245,216,218,218,213,308774
|
|
20240627,105000,1873128399,218,220,222,216,260322
|
|
20240627,104900,1816011455,220,218,220,216,234866
|
|
20240627,104800,1764762080,219,224,224,218,378746
|
|
20240627,104700,1681214620,224,226,226,222,111879
|
|
20240627,104600,1656213821,226,227,227,224,102275
|
|
20240627,104500,1633143038,227,223,227,222,448675
|
|
20240627,104400,1532450703,222,224,224,222,71245
|
|
20240627,104300,1516571006,225,224,226,221,275222
|
|
20240627,104200,1455055328,223,226,226,222,242693
|
|
20240627,104100,1400852082,226,227,228,225,216419
|
|
20240627,104000,1351902196,227,229,229,225,226848
|
|
20240627,103900,1300699087,229,230,230,227,74009
|
|
20240627,103800,1283824774,229,230,231,228,158387
|
|
20240627,103700,1247494520,230,230,231,227,222222
|
|
20240627,103600,1196615643,230,230,232,230,58254
|
|
20240627,103500,1183142114,232,234,234,230,95020
|
|
20240627,103400,1161082359,235,234,235,233,39571
|
|
20240627,103300,1151828856,234,232,234,229,110883
|
|
20240627,103200,1126248202,231,230,235,230,155698
|
|
20240627,103100,1090029245,229,229,229,226,275696
|
|
20240627,103000,1026930517,226,226,226,226,0
|
|
20240627,102900,1026930517,226,232,232,226,303520
|
|
20240627,102800,957938034,232,235,236,229,304871
|
|
20240627,102700,887257371,236,236,238,233,187936
|
|
20240627,102600,843082884,235,239,241,233,250055
|
|
20240627,102500,784153214,239,239,240,236,221270
|
|
20240627,102400,731387373,239,245,245,239,296272
|
|
20240627,102300,659647112,243,248,248,243,131522
|
|
20240627,102200,627355922,248,252,252,248,307717
|
|
20240627,102100,550354003,252,254,256,252,162194
|
|
20240627,102000,509116022,254,253,254,252,42544
|
|
20240627,101900,498355879,253,251,253,251,154864
|
|
20240627,101800,459432699,251,251,251,251,0
|
|
20240627,101700,459432699,251,251,251,251,0
|
|
20240627,101600,459432699,251,253,253,251,85640
|
|
20240627,101500,437868557,253,253,254,251,72584
|
|
20240627,101400,419556392,253,256,257,251,159002
|
|
20240627,101300,379365771,256,257,257,255,53997
|
|
20240627,101200,365528690,257,256,258,256,63016
|
|
20240627,101100,349348806,257,256,259,255,83169
|
|
20240627,101000,327980807,255,261,261,251,284951
|
|
20240627,100900,254706718,261,264,264,261,75421
|
|
20240627,100800,234992803,264,263,264,263,8012
|
|
20240627,100700,232884612,264,264,264,263,12658
|
|
20240627,100600,229555202,264,262,264,262,115167
|
|
20240627,100500,199351821,262,262,263,261,17408
|
|
20240627,100400,194795883,262,264,264,261,77892
|
|
20240627,100300,174396185,263,265,265,263,29376
|
|
20240627,100200,166646790,266,265,266,264,34022
|
|
20240627,100100,157636222,265,265,267,265,31471
|
|
20240627,100000,149292520,266,270,270,266,52967
|
|
20240627,095900,135128083,270,270,271,269,51805
|
|
20240627,095800,121190487,270,270,270,269,35727
|
|
20240627,095700,111544458,272,271,272,270,12669
|
|
20240627,095600,108112529,273,271,273,271,3333
|
|
20240627,095500,107205946,272,271,272,271,233
|
|
20240627,095400,107142687,271,271,271,271,10048
|
|
20240627,095300,104419679,271,270,271,270,16807
|
|
20240627,095200,99875752,270,270,271,270,63246
|
|
20240627,095100,82790562,271,271,272,271,38783
|
|
20240627,095000,72279351,273,273,273,271,44071
|
|
20240627,094900,60308093,274,274,274,274,7
|
|
20240627,094800,60306175,274,274,274,274,500
|
|
20240627,094700,60169175,274,274,274,273,80
|
|
20240627,094600,60147270,274,274,276,273,11333
|
|
20240627,094500,57047185,274,274,274,274,68
|
|
20240627,094400,57028553,274,273,274,272,2007
|
|
20240627,094300,56480532,273,273,273,272,3920
|
|
20240627,094200,55410564,273,273,273,273,249
|
|
20240627,094100,55342587,273,273,273,272,7121
|
|
20240627,094000,53400540,273,273,273,272,27235
|
|
20240627,093900,45992404,273,274,274,273,14481
|
|
20240627,093800,42034610,274,274,274,274,7
|
|
20240627,093700,42032692,274,274,274,274,1056
|
|
20240627,093600,41743348,274,273,274,273,12003
|
|
20240627,093500,38464526,274,274,274,274,4
|
|
20240627,093400,38463430,274,274,274,273,804
|
|
20240627,093300,38243770,274,273,274,273,15050
|
|
20240627,093200,34134748,274,273,274,273,38
|
|
20240627,093100,34124348,274,274,274,273,256
|
|
20240627,093000,34054265,274,274,274,274,102
|
|
20240627,092900,34026317,274,274,274,274,19
|
|
20240627,092800,34021111,274,274,274,274,1002
|
|
20240627,092700,33746563,274,274,274,274,1243
|
|
20240627,092600,33405981,274,274,274,274,116
|
|
20240627,092500,33374197,274,274,274,274,525
|
|
20240627,092400,33230347,274,274,274,274,24
|
|
20240627,092300,33223771,274,274,274,274,31
|
|
20240627,092200,33215277,274,274,274,274,3143
|
|
20240627,092100,32354095,274,274,274,274,13
|
|
20240627,092000,32350533,274,273,274,273,5656
|
|
20240627,091900,30806231,274,274,274,273,248
|
|
20240627,091800,30738397,274,274,274,273,2536
|
|
20240627,091700,30043567,273,275,275,273,13132
|
|
20240627,091600,26453826,275,275,275,275,1003
|
|
20240627,091500,26178001,275,274,275,274,2533
|
|
20240627,091400,25483926,274,274,274,274,0
|
|
20240627,091300,25483926,274,274,274,274,5029
|
|
20240627,091200,24105980,275,275,275,274,372
|
|
20240627,091100,24004030,275,275,275,275,4158
|
|
20240627,091000,22860580,275,275,275,275,3167
|
|
20240627,090900,21989655,275,276,276,275,319
|
|
20240627,090800,21901841,276,275,276,275,1502
|
|
20240627,090700,21488789,275,275,275,275,1949
|
|
20240627,090600,20952814,274,276,276,274,3098
|
|
20240627,090500,20103685,276,276,276,276,102
|
|
20240627,090400,20075533,274,274,274,274,17080
|
|
20240627,090300,15395613,274,274,274,274,1710
|
|
20240627,090200,14927073,274,275,275,273,37292
|
|
20240627,090100,4697955,276,276,278,276,6188
|
|
20240627,090000,2990065,276,278,278,276,10808
|