641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,193800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,193700,1519094078,1654,1654,1654,1654,0
|
|
20240624,193600,1519094078,1654,1654,1654,1654,0
|
|
20240624,193500,1519094078,1654,1654,1654,1654,0
|
|
20240624,193400,1519094078,1654,1654,1654,1654,0
|
|
20240624,193300,1519094078,1654,1654,1654,1654,0
|
|
20240624,193200,1519094078,1654,1654,1654,1654,0
|
|
20240624,193100,1519094078,1654,1654,1654,1654,0
|
|
20240624,193000,1519094078,1654,1654,1654,1654,0
|
|
20240624,192900,1519094078,1654,1654,1654,1654,0
|
|
20240624,192800,1519094078,1654,1654,1654,1654,0
|
|
20240624,192700,1519094078,1654,1654,1654,1654,0
|
|
20240624,192600,1519094078,1654,1654,1654,1654,0
|
|
20240624,192500,1519094078,1654,1654,1654,1654,0
|
|
20240624,192400,1519094078,1654,1654,1654,1654,0
|
|
20240624,192300,1519094078,1654,1654,1654,1654,0
|
|
20240624,192200,1519094078,1654,1654,1654,1654,0
|
|
20240624,192100,1519094078,1654,1654,1654,1654,0
|
|
20240624,192000,1519094078,1654,1654,1654,1654,0
|
|
20240624,191900,1519094078,1654,1654,1654,1654,0
|
|
20240624,191800,1519094078,1654,1654,1654,1654,0
|
|
20240624,191700,1519094078,1654,1654,1654,1654,0
|
|
20240624,191600,1519094078,1654,1654,1654,1654,0
|
|
20240624,191500,1519094078,1654,1654,1654,1654,0
|
|
20240624,191400,1519094078,1654,1654,1654,1654,0
|
|
20240624,191300,1519094078,1654,1654,1654,1654,0
|
|
20240624,191200,1519094078,1654,1654,1654,1654,0
|
|
20240624,191100,1519094078,1654,1654,1654,1654,0
|
|
20240624,191000,1519094078,1654,1654,1654,1654,0
|
|
20240624,190900,1519094078,1654,1654,1654,1654,0
|
|
20240624,190800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,190700,1519094078,1654,1654,1654,1654,0
|
|
20240624,190600,1519094078,1654,1654,1654,1654,0
|
|
20240624,190500,1519094078,1654,1654,1654,1654,0
|
|
20240624,190400,1519094078,1654,1654,1654,1654,0
|
|
20240624,190300,1519094078,1654,1654,1654,1654,0
|
|
20240624,190200,1519094078,1654,1654,1654,1654,0
|
|
20240624,190100,1519094078,1654,1654,1654,1654,0
|
|
20240624,190000,1519094078,1654,1654,1654,1654,0
|
|
20240624,185900,1519094078,1654,1654,1654,1654,0
|
|
20240624,185800,1519094078,1654,1654,1654,1654,0
|
|
20240624,185700,1519094078,1654,1654,1654,1654,0
|
|
20240624,185600,1519094078,1654,1654,1654,1654,0
|
|
20240624,185500,1519094078,1654,1654,1654,1654,0
|
|
20240624,185400,1519094078,1654,1654,1654,1654,0
|
|
20240624,185300,1519094078,1654,1654,1654,1654,0
|
|
20240624,185200,1519094078,1654,1654,1654,1654,0
|
|
20240624,185100,1519094078,1654,1654,1654,1654,0
|
|
20240624,185000,1519094078,1654,1654,1654,1654,0
|
|
20240624,184900,1519094078,1654,1654,1654,1654,0
|
|
20240624,184800,1519094078,1654,1654,1654,1654,0
|
|
20240624,184700,1519094078,1654,1654,1654,1654,0
|
|
20240624,184600,1519094078,1654,1654,1654,1654,0
|
|
20240624,184500,1519094078,1654,1654,1654,1654,0
|
|
20240624,184400,1519094078,1654,1654,1654,1654,0
|
|
20240624,184300,1519094078,1654,1654,1654,1654,0
|
|
20240624,184200,1519094078,1654,1654,1654,1654,0
|
|
20240624,184100,1519094078,1654,1654,1654,1654,0
|
|
20240624,184000,1519094078,1654,1654,1654,1654,0
|
|
20240624,183900,1519094078,1654,1654,1654,1654,0
|
|
20240624,183800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,183700,1519094078,1654,1654,1654,1654,0
|
|
20240624,183600,1519094078,1654,1654,1654,1654,0
|
|
20240624,183500,1519094078,1654,1654,1654,1654,0
|
|
20240624,183400,1519094078,1654,1654,1654,1654,0
|
|
20240624,183300,1519094078,1654,1654,1654,1654,0
|
|
20240624,183200,1519094078,1654,1654,1654,1654,0
|
|
20240624,183100,1519094078,1654,1654,1654,1654,0
|
|
20240624,183000,1519094078,1654,1654,1654,1654,0
|
|
20240624,182900,1519094078,1654,1654,1654,1654,0
|
|
20240624,182800,1519094078,1654,1654,1654,1654,0
|
|
20240624,182700,1519094078,1654,1654,1654,1654,0
|
|
20240624,182600,1519094078,1654,1654,1654,1654,0
|
|
20240624,182500,1519094078,1654,1654,1654,1654,0
|
|
20240624,182400,1519094078,1654,1654,1654,1654,0
|
|
20240624,182300,1519094078,1654,1654,1654,1654,0
|
|
20240624,182200,1519094078,1654,1654,1654,1654,0
|
|
20240624,182100,1519094078,1654,1654,1654,1654,0
|
|
20240624,182000,1519094078,1654,1654,1654,1654,0
|
|
20240624,181900,1519094078,1654,1654,1654,1654,0
|
|
20240624,181800,1519094078,1654,1654,1654,1654,0
|
|
20240624,181700,1519094078,1654,1654,1654,1654,0
|
|
20240624,181600,1519094078,1654,1654,1654,1654,0
|
|
20240624,181500,1519094078,1654,1654,1654,1654,0
|
|
20240624,181400,1519094078,1654,1654,1654,1654,0
|
|
20240624,181300,1519094078,1654,1654,1654,1654,0
|
|
20240624,181200,1519094078,1654,1654,1654,1654,0
|
|
20240624,181100,1519094078,1654,1654,1654,1654,0
|
|
20240624,181000,1519094078,1654,1654,1654,1654,0
|
|
20240624,180900,1519094078,1654,1654,1654,1654,0
|
|
20240624,180800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,180700,1519094078,1654,1654,1654,1654,0
|
|
20240624,180600,1519094078,1654,1654,1654,1654,0
|
|
20240624,180500,1519094078,1654,1654,1654,1654,0
|
|
20240624,180400,1519094078,1654,1654,1654,1654,0
|
|
20240624,180300,1519094078,1654,1654,1654,1654,0
|
|
20240624,180200,1519094078,1654,1654,1654,1654,0
|
|
20240624,180100,1519094078,1654,1654,1654,1654,0
|
|
20240624,180000,1519094078,1654,1654,1654,1654,0
|
|
20240624,175900,1519094078,1654,1654,1654,1654,0
|
|
20240624,175800,1519094078,1654,1654,1654,1654,0
|
|
20240624,175700,1519094078,1654,1654,1654,1654,0
|
|
20240624,175600,1519094078,1654,1654,1654,1654,0
|
|
20240624,175500,1519094078,1654,1654,1654,1654,0
|
|
20240624,175400,1519094078,1654,1654,1654,1654,0
|
|
20240624,175300,1519094078,1654,1654,1654,1654,0
|
|
20240624,175200,1519094078,1654,1654,1654,1654,0
|
|
20240624,175100,1519094078,1654,1654,1654,1654,0
|
|
20240624,175000,1519094078,1654,1654,1654,1654,0
|
|
20240624,174900,1519094078,1654,1654,1654,1654,0
|
|
20240624,174800,1519094078,1654,1654,1654,1654,0
|
|
20240624,174700,1519094078,1654,1654,1654,1654,0
|
|
20240624,174600,1519094078,1654,1654,1654,1654,0
|
|
20240624,174500,1519094078,1654,1654,1654,1654,0
|
|
20240624,174400,1519094078,1654,1654,1654,1654,0
|
|
20240624,174300,1519094078,1654,1654,1654,1654,0
|
|
20240624,174200,1519094078,1654,1654,1654,1654,0
|
|
20240624,174100,1519094078,1654,1654,1654,1654,0
|
|
20240624,174000,1519094078,1654,1654,1654,1654,0
|
|
20240624,173900,1519094078,1654,1654,1654,1654,0
|
|
20240624,173800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,173700,1519094078,1654,1654,1654,1654,0
|
|
20240624,173600,1519094078,1654,1654,1654,1654,0
|
|
20240624,173500,1519094078,1654,1654,1654,1654,0
|
|
20240624,173400,1519094078,1654,1654,1654,1654,0
|
|
20240624,173300,1519094078,1654,1654,1654,1654,0
|
|
20240624,173200,1519094078,1654,1654,1654,1654,0
|
|
20240624,173100,1519094078,1654,1654,1654,1654,0
|
|
20240624,173000,1519094078,1654,1654,1654,1654,0
|
|
20240624,172900,1519094078,1654,1654,1654,1654,0
|
|
20240624,172800,1519094078,1654,1654,1654,1654,0
|
|
20240624,172700,1519094078,1654,1654,1654,1654,0
|
|
20240624,172600,1519094078,1654,1654,1654,1654,0
|
|
20240624,172500,1519094078,1654,1654,1654,1654,0
|
|
20240624,172400,1519094078,1654,1654,1654,1654,0
|
|
20240624,172300,1519094078,1654,1654,1654,1654,0
|
|
20240624,172200,1519094078,1654,1654,1654,1654,0
|
|
20240624,172100,1519094078,1654,1654,1654,1654,0
|
|
20240624,172000,1519094078,1654,1654,1654,1654,0
|
|
20240624,171900,1519094078,1654,1654,1654,1654,0
|
|
20240624,171800,1519094078,1654,1654,1654,1654,0
|
|
20240624,171700,1519094078,1654,1654,1654,1654,0
|
|
20240624,171600,1519094078,1654,1654,1654,1654,0
|
|
20240624,171500,1519094078,1654,1654,1654,1654,0
|
|
20240624,171400,1519094078,1654,1654,1654,1654,0
|
|
20240624,171300,1519094078,1654,1654,1654,1654,0
|
|
20240624,171200,1519094078,1654,1654,1654,1654,0
|
|
20240624,171100,1519094078,1654,1654,1654,1654,0
|
|
20240624,171000,1519094078,1654,1654,1654,1654,0
|
|
20240624,170900,1519094078,1654,1654,1654,1654,0
|
|
20240624,170800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,170700,1519094078,1654,1654,1654,1654,0
|
|
20240624,170600,1519094078,1654,1654,1654,1654,0
|
|
20240624,170500,1519094078,1654,1654,1654,1654,0
|
|
20240624,170400,1519094078,1654,1654,1654,1654,0
|
|
20240624,170300,1519094078,1654,1654,1654,1654,0
|
|
20240624,170200,1519094078,1654,1654,1654,1654,0
|
|
20240624,170100,1519094078,1654,1654,1654,1654,0
|
|
20240624,170000,1519094078,1654,1654,1654,1654,0
|
|
20240624,165900,1519094078,1654,1654,1654,1654,0
|
|
20240624,165800,1519094078,1654,1654,1654,1654,0
|
|
20240624,165700,1519094078,1654,1654,1654,1654,0
|
|
20240624,165600,1519094078,1654,1654,1654,1654,0
|
|
20240624,165500,1519094078,1654,1654,1654,1654,0
|
|
20240624,165400,1519094078,1654,1654,1654,1654,0
|
|
20240624,165300,1519094078,1654,1654,1654,1654,0
|
|
20240624,165200,1519094078,1654,1654,1654,1654,0
|
|
20240624,165100,1519094078,1654,1654,1654,1654,0
|
|
20240624,165000,1519094078,1654,1654,1654,1654,0
|
|
20240624,164900,1519094078,1654,1654,1654,1654,0
|
|
20240624,164800,1519094078,1654,1654,1654,1654,0
|
|
20240624,164700,1519094078,1654,1654,1654,1654,0
|
|
20240624,164600,1519094078,1654,1654,1654,1654,0
|
|
20240624,164500,1519094078,1654,1654,1654,1654,0
|
|
20240624,164400,1519094078,1654,1654,1654,1654,0
|
|
20240624,164300,1519094078,1654,1654,1654,1654,0
|
|
20240624,164200,1519094078,1654,1654,1654,1654,0
|
|
20240624,164100,1519094078,1654,1654,1654,1654,0
|
|
20240624,164000,1519094078,1654,1654,1654,1654,0
|
|
20240624,163900,1519094078,1654,1654,1654,1654,0
|
|
20240624,163800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,163700,1519094078,1654,1654,1654,1654,0
|
|
20240624,163600,1519094078,1654,1654,1654,1654,0
|
|
20240624,163500,1519094078,1654,1654,1654,1654,0
|
|
20240624,163400,1519094078,1654,1654,1654,1654,0
|
|
20240624,163300,1519094078,1654,1654,1654,1654,0
|
|
20240624,163200,1519094078,1654,1654,1654,1654,0
|
|
20240624,163100,1519094078,1654,1654,1654,1654,0
|
|
20240624,163000,1519094078,1654,1654,1654,1654,0
|
|
20240624,162900,1519094078,1654,1654,1654,1654,0
|
|
20240624,162800,1519094078,1654,1654,1654,1654,0
|
|
20240624,162700,1519094078,1654,1654,1654,1654,0
|
|
20240624,162600,1519094078,1654,1654,1654,1654,0
|
|
20240624,162500,1519094078,1654,1654,1654,1654,0
|
|
20240624,162400,1519094078,1654,1654,1654,1654,0
|
|
20240624,162300,1519094078,1654,1654,1654,1654,0
|
|
20240624,162200,1519094078,1654,1654,1654,1654,0
|
|
20240624,162100,1519094078,1654,1654,1654,1654,0
|
|
20240624,162000,1519094078,1654,1654,1654,1654,0
|
|
20240624,161900,1519094078,1654,1654,1654,1654,0
|
|
20240624,161800,1519094078,1654,1654,1654,1654,0
|
|
20240624,161700,1519094078,1654,1654,1654,1654,0
|
|
20240624,161600,1519094078,1654,1654,1654,1654,0
|
|
20240624,161500,1519094078,1654,1654,1654,1654,0
|
|
20240624,161400,1519094078,1654,1654,1654,1654,0
|
|
20240624,161300,1519094078,1654,1654,1654,1654,0
|
|
20240624,161200,1519094078,1654,1654,1654,1654,0
|
|
20240624,161100,1519094078,1654,1654,1654,1654,0
|
|
20240624,161000,1519094078,1654,1654,1654,1654,0
|
|
20240624,160900,1519094078,1654,1654,1654,1654,0
|
|
20240624,160800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,160700,1519094078,1654,1654,1654,1654,0
|
|
20240624,160600,1519094078,1654,1654,1654,1654,0
|
|
20240624,160500,1519094078,1654,1654,1654,1654,0
|
|
20240624,160400,1519094078,1654,1654,1654,1654,0
|
|
20240624,160300,1519094078,1654,1654,1654,1654,0
|
|
20240624,160200,1519094078,1654,1654,1654,1654,0
|
|
20240624,160100,1519094078,1654,1654,1654,1654,0
|
|
20240624,160000,1519094078,1654,1654,1654,1654,0
|
|
20240624,155900,1519094078,1654,1654,1654,1654,0
|
|
20240624,155800,1519094078,1654,1654,1654,1654,0
|
|
20240624,155700,1519094078,1654,1654,1654,1654,0
|
|
20240624,155600,1519094078,1654,1654,1654,1654,0
|
|
20240624,155500,1519094078,1654,1654,1654,1654,0
|
|
20240624,155400,1519094078,1654,1654,1654,1654,0
|
|
20240624,155300,1519094078,1654,1654,1654,1654,0
|
|
20240624,155200,1519094078,1654,1654,1654,1654,0
|
|
20240624,155100,1519094078,1654,1654,1654,1654,0
|
|
20240624,155000,1519094078,1654,1654,1654,1654,0
|
|
20240624,154900,1519094078,1654,1654,1654,1654,0
|
|
20240624,154800,1519094078,1654,1654,1654,1654,0
|
|
20240624,154700,1519094078,1654,1654,1654,1654,0
|
|
20240624,154600,1519094078,1654,1654,1654,1654,0
|
|
20240624,154500,1519094078,1654,1654,1654,1654,0
|
|
20240624,154400,1519094078,1654,1654,1654,1654,0
|
|
20240624,154300,1519094078,1654,1654,1654,1654,0
|
|
20240624,154200,1519094078,1654,1654,1654,1654,0
|
|
20240624,154100,1519094078,1654,1654,1654,1654,0
|
|
20240624,154000,1519094078,1654,1654,1654,1654,0
|
|
20240624,153900,1519094078,1654,1654,1654,1654,0
|
|
20240624,153800,1519094078,1654,1654,1654,1654,27891
|
|
20240624,153700,1519094078,1654,1654,1654,1654,0
|
|
20240624,153600,1519094078,1654,1654,1654,1654,0
|
|
20240624,153500,1519094078,1654,1654,1654,1654,0
|
|
20240624,153400,1519094078,1654,1654,1654,1654,0
|
|
20240624,153300,1519094078,1654,1654,1654,1654,0
|
|
20240624,153200,1519094078,1654,1654,1654,1654,0
|
|
20240624,153100,1519094078,1654,1654,1654,1654,0
|
|
20240624,153000,1519094078,1654,1654,1654,1654,27891
|
|
20240624,152900,1472962364,1661,1661,1661,1661,0
|
|
20240624,152800,1472962364,1661,1661,1661,1661,0
|
|
20240624,152700,1472962364,1661,1661,1661,1661,0
|
|
20240624,152600,1472962364,1661,1661,1661,1661,0
|
|
20240624,152500,1472962364,1661,1661,1661,1661,0
|
|
20240624,152400,1472962364,1661,1661,1661,1661,0
|
|
20240624,152300,1472962364,1661,1661,1661,1661,0
|
|
20240624,152200,1472962364,1661,1661,1661,1661,0
|
|
20240624,152100,1472962364,1661,1661,1661,1661,0
|
|
20240624,152000,1472962364,1661,1661,1661,1661,0
|
|
20240624,151900,1472962364,1661,1659,1661,1658,3103
|
|
20240624,151800,1467814868,1659,1657,1659,1654,8339
|
|
20240624,151700,1454020800,1659,1659,1659,1655,2972
|
|
20240624,151600,1449099461,1659,1656,1659,1656,1169
|
|
20240624,151500,1447163540,1659,1659,1659,1656,1240
|
|
20240624,151400,1445107343,1659,1655,1659,1654,1135
|
|
20240624,151300,1443227618,1654,1654,1655,1653,5054
|
|
20240624,151200,1434871648,1655,1658,1658,1653,8660
|
|
20240624,151100,1420542805,1655,1659,1659,1655,18536
|
|
20240624,151000,1389839686,1659,1658,1659,1658,6
|
|
20240624,150900,1389829733,1659,1658,1659,1658,1297
|
|
20240624,150800,1387679289,1659,1660,1660,1659,705
|
|
20240624,150700,1386509677,1659,1663,1663,1659,948
|
|
20240624,150600,1384936055,1663,1661,1663,1658,15222
|
|
20240624,150500,1359667113,1661,1663,1663,1661,1462
|
|
20240624,150400,1357237776,1664,1663,1664,1663,1561
|
|
20240624,150300,1354641815,1663,1664,1664,1662,1087
|
|
20240624,150200,1352834155,1664,1663,1664,1663,178
|
|
20240624,150100,1352537968,1661,1661,1661,1661,5940
|
|
20240624,150000,1342671628,1664,1663,1664,1663,54
|
|
20240624,145900,1342581777,1664,1661,1664,1660,1158
|
|
20240624,145800,1340658925,1664,1664,1664,1664,100
|
|
20240624,145700,1340492525,1664,1664,1664,1661,1100
|
|
20240624,145600,1338663915,1665,1664,1665,1664,13
|
|
20240624,145500,1338642282,1665,1665,1665,1665,128
|
|
20240624,145400,1338429162,1665,1665,1665,1665,73
|
|
20240624,145300,1338307617,1665,1665,1665,1665,2
|
|
20240624,145200,1338304287,1665,1665,1665,1665,220
|
|
20240624,145100,1337937987,1663,1663,1663,1663,214
|
|
20240624,145000,1337582105,1665,1663,1665,1663,1019
|
|
20240624,144900,1335887470,1663,1663,1665,1663,2902
|
|
20240624,144800,1331058410,1663,1663,1665,1663,313
|
|
20240624,144700,1330537881,1663,1663,1668,1663,353
|
|
20240624,144600,1329950342,1663,1663,1663,1663,809
|
|
20240624,144500,1328604975,1661,1661,1663,1660,6443
|
|
20240624,144400,1317908371,1661,1663,1663,1661,4012
|
|
20240624,144300,1311243956,1662,1663,1663,1662,2471
|
|
20240624,144200,1307137031,1663,1664,1664,1663,232
|
|
20240624,144100,1306751165,1664,1665,1665,1664,3473
|
|
20240624,144000,1300971957,1664,1664,1664,1664,720
|
|
20240624,143900,1299773877,1664,1664,1664,1664,8
|
|
20240624,143800,1299760565,1663,1663,1663,1663,3
|
|
20240624,143700,1299755576,1662,1666,1666,1662,4989
|
|
20240624,143600,1291453018,1665,1665,1665,1665,13
|
|
20240624,143500,1291431373,1665,1668,1668,1665,511
|
|
20240624,143400,1290580525,1665,1668,1669,1665,1743
|
|
20240624,143300,1287672408,1669,1669,1669,1669,0
|
|
20240624,143200,1287672408,1669,1669,1669,1669,3
|
|
20240624,143100,1287667401,1669,1669,1669,1669,300
|
|
20240624,143000,1287166701,1669,1669,1669,1668,4
|
|
20240624,142900,1287160026,1663,1662,1663,1662,937
|
|
20240624,142800,1285602639,1669,1662,1669,1662,4
|
|
20240624,142700,1285595984,1662,1669,1669,1661,572
|
|
20240624,142600,1284645699,1662,1661,1662,1661,1600
|
|
20240624,142500,1281986599,1661,1670,1670,1661,319
|
|
20240624,142400,1281456578,1665,1662,1665,1660,3980
|
|
20240624,142300,1274843401,1663,1663,1663,1663,107
|
|
20240624,142200,1274665460,1663,1670,1670,1663,506
|
|
20240624,142100,1273823940,1670,1670,1670,1670,0
|
|
20240624,142000,1273823940,1670,1670,1670,1670,0
|
|
20240624,141900,1273823940,1670,1670,1670,1670,2108
|
|
20240624,141800,1270303580,1660,1666,1666,1660,40790
|
|
20240624,141700,1202528305,1671,1671,1671,1671,140
|
|
20240624,141600,1202294365,1671,1671,1671,1664,130
|
|
20240624,141500,1202077415,1664,1664,1664,1664,1854
|
|
20240624,141400,1198992359,1663,1663,1664,1663,335
|
|
20240624,141300,1198435114,1663,1670,1670,1663,5220
|
|
20240624,141200,1189752721,1671,1671,1671,1671,63
|
|
20240624,141100,1189647448,1671,1661,1671,1661,175
|
|
20240624,141000,1189356763,1659,1671,1672,1659,18460
|
|
20240624,140900,1158691221,1671,1671,1671,1671,519
|
|
20240624,140800,1157823972,1672,1672,1674,1672,1458
|
|
20240624,140700,1155385468,1672,1674,1674,1672,2591
|
|
20240624,140600,1151052455,1674,1685,1685,1674,5409
|
|
20240624,140500,1141983269,1686,1683,1686,1683,400
|
|
20240624,140400,1141309212,1686,1685,1686,1685,31
|
|
20240624,140300,1141256976,1686,1680,1686,1680,1786
|
|
20240624,140200,1138256490,1680,1680,1680,1680,3201
|
|
20240624,140100,1132878810,1680,1679,1680,1679,206
|
|
20240624,140000,1132532849,1679,1686,1687,1679,3614
|
|
20240624,135900,1126455306,1687,1695,1696,1687,1774
|
|
20240624,135800,1123457615,1696,1697,1697,1696,161
|
|
20240624,135700,1123184408,1697,1697,1697,1696,2351
|
|
20240624,135600,1119194802,1683,1681,1700,1681,15653
|
|
20240624,135500,1092777390,1681,1679,1681,1679,2853
|
|
20240624,135400,1087985964,1678,1678,1679,1674,1633
|
|
20240624,135300,1085245812,1678,1673,1679,1673,4625
|
|
20240624,135200,1077496336,1673,1672,1673,1672,1118
|
|
20240624,135100,1075626613,1672,1672,1673,1671,830
|
|
20240624,135000,1074238836,1672,1672,1672,1672,2
|
|
20240624,134900,1074235492,1672,1672,1672,1672,0
|
|
20240624,134800,1074235492,1672,1673,1673,1670,42
|
|
20240624,134700,1074165249,1673,1672,1673,1672,2136
|
|
20240624,134600,1070592371,1673,1672,1673,1672,57
|
|
20240624,134500,1070497066,1672,1672,1672,1672,359
|
|
20240624,134400,1069896818,1672,1670,1672,1670,192
|
|
20240624,134300,1069576176,1670,1670,1670,1670,3809
|
|
20240624,134200,1063215146,1668,1667,1668,1667,1951
|
|
20240624,134100,1059962042,1667,1667,1667,1667,197
|
|
20240624,134000,1059633643,1666,1666,1666,1666,2751
|
|
20240624,133900,1055050477,1666,1665,1666,1665,144
|
|
20240624,133800,1054810681,1666,1665,1666,1664,3312
|
|
20240624,133700,1049296800,1664,1664,1664,1664,200
|
|
20240624,133600,1048964000,1665,1664,1665,1664,611
|
|
20240624,133500,1047946695,1665,1664,1665,1664,1139
|
|
20240624,133400,1046051380,1664,1664,1664,1664,1121
|
|
20240624,133300,1044186036,1664,1664,1664,1664,38
|
|
20240624,133200,1044122804,1664,1664,1664,1664,8
|
|
20240624,133100,1044109492,1660,1660,1660,1660,622
|
|
20240624,133000,1043076972,1664,1663,1664,1663,3485
|
|
20240624,132900,1037278132,1659,1659,1659,1659,2064
|
|
20240624,132800,1033853956,1659,1660,1660,1659,1892
|
|
20240624,132700,1030715119,1664,1660,1664,1660,3401
|
|
20240624,132600,1025069455,1664,1664,1664,1664,0
|
|
20240624,132500,1025069455,1664,1664,1664,1660,1486
|
|
20240624,132400,1022597649,1664,1664,1664,1663,392
|
|
20240624,132300,1021945751,1663,1661,1663,1661,2292
|
|
20240624,132200,1018135279,1662,1661,1662,1661,1240
|
|
20240624,132100,1016074839,1661,1659,1661,1659,2132
|
|
20240624,132000,1012537779,1659,1660,1660,1659,81
|
|
20240624,131900,1012403327,1661,1660,1661,1660,627
|
|
20240624,131800,1011362407,1658,1659,1659,1658,4708
|
|
20240624,131700,1003555678,1659,1659,1659,1659,411
|
|
20240624,131600,1002873829,1659,1659,1659,1659,883
|
|
20240624,131500,1001408932,1659,1659,1659,1659,727
|
|
20240624,131400,1000202839,1659,1659,1659,1659,145
|
|
20240624,131300,999962284,1659,1659,1659,1659,1741
|
|
20240624,131200,997073965,1659,1660,1660,1659,123
|
|
20240624,131100,996869786,1660,1660,1660,1660,0
|
|
20240624,131000,996869786,1660,1660,1660,1660,906
|
|
20240624,130900,995365826,1660,1661,1661,1660,717
|
|
20240624,130800,994175283,1661,1662,1662,1661,419
|
|
20240624,130700,993479219,1662,1661,1662,1661,481
|
|
20240624,130600,992680260,1661,1661,1661,1661,914
|
|
20240624,130500,991162106,1660,1661,1661,1660,2550
|
|
20240624,130400,986929056,1661,1661,1661,1661,13
|
|
20240624,130300,986907463,1661,1661,1661,1661,0
|
|
20240624,130200,986907463,1661,1661,1661,1661,0
|
|
20240624,130100,986907463,1661,1661,1661,1661,0
|
|
20240624,130000,986907463,1661,1661,1661,1660,72
|
|
20240624,125900,986787883,1662,1662,1662,1661,52
|
|
20240624,125800,986701460,1662,1661,1662,1661,1053
|
|
20240624,125700,984952295,1661,1661,1661,1661,511
|
|
20240624,125600,984103524,1661,1661,1661,1661,499
|
|
20240624,125500,983274685,1660,1660,1660,1660,82
|
|
20240624,125400,983138565,1660,1662,1662,1660,4438
|
|
20240624,125300,975771060,1663,1663,1663,1663,341
|
|
20240624,125200,975203977,1663,1662,1663,1662,166
|
|
20240624,125100,974928015,1663,1663,1663,1663,0
|
|
20240624,125000,974928015,1663,1663,1663,1663,0
|
|
20240624,124900,974928015,1663,1663,1663,1663,1009
|
|
20240624,124800,973250048,1664,1664,1664,1664,1
|
|
20240624,124700,973248384,1664,1664,1664,1664,39
|
|
20240624,124600,973183488,1660,1660,1664,1660,838
|
|
20240624,124500,971792403,1659,1659,1659,1658,1497
|
|
20240624,124400,969308882,1659,1659,1660,1659,615
|
|
20240624,124300,968288586,1659,1660,1660,1659,269
|
|
20240624,124200,967842291,1659,1658,1659,1658,633
|
|
20240624,124100,966792655,1658,1660,1660,1658,734
|
|
20240624,124000,965574945,1660,1659,1660,1659,110
|
|
20240624,123900,965392437,1659,1659,1659,1659,403
|
|
20240624,123800,964723860,1659,1659,1659,1659,980
|
|
20240624,123700,963098040,1660,1660,1660,1660,18
|
|
20240624,123600,963068160,1660,1660,1660,1657,1973
|
|
20240624,123500,959793907,1660,1660,1660,1657,2200
|
|
20240624,123400,956145807,1660,1660,1660,1660,6
|
|
20240624,123300,956135847,1660,1657,1660,1657,2028
|
|
20240624,123200,952769397,1657,1658,1658,1657,2038
|
|
20240624,123100,949391898,1658,1658,1658,1658,700
|
|
20240624,123000,948231298,1658,1658,1658,1658,868
|
|
20240624,122900,946792154,1660,1657,1660,1657,6
|
|
20240624,122800,946782197,1660,1660,1660,1657,1029
|
|
20240624,122700,945077057,1660,1660,1660,1660,100
|
|
20240624,122600,944911057,1657,1657,1658,1657,275
|
|
20240624,122500,944455379,1660,1660,1660,1657,4759
|
|
20240624,122400,936563651,1660,1660,1660,1660,603
|
|
20240624,122300,935562671,1658,1660,1660,1658,1223
|
|
20240624,122200,933533801,1660,1660,1660,1660,622
|
|
20240624,122100,932501281,1658,1658,1660,1658,1392
|
|
20240624,122000,930193309,1658,1658,1658,1658,48
|
|
20240624,121900,930113725,1660,1660,1660,1660,150
|
|
20240624,121800,929864725,1660,1661,1661,1660,115
|
|
20240624,121700,929673824,1661,1661,1661,1661,33
|
|
20240624,121600,929619011,1661,1661,1661,1661,15
|
|
20240624,121500,929594096,1665,1665,1665,1665,1802
|
|
20240624,121400,926593766,1665,1665,1665,1660,50
|
|
20240624,121300,926510671,1666,1666,1666,1666,0
|
|
20240624,121200,926510671,1666,1666,1666,1666,0
|
|
20240624,121100,926510671,1666,1666,1666,1666,0
|
|
20240624,121000,926510671,1666,1666,1666,1666,0
|
|
20240624,120900,926510671,1666,1666,1666,1666,1
|
|
20240624,120800,926509005,1656,1666,1666,1656,1006
|
|
20240624,120700,924842339,1666,1665,1666,1658,327
|
|
20240624,120600,924299373,1666,1666,1666,1666,3
|
|
20240624,120500,924294375,1658,1659,1659,1658,2368
|
|
20240624,120400,920368029,1659,1659,1659,1658,466
|
|
20240624,120300,919595268,1659,1659,1659,1659,0
|
|
20240624,120200,919595268,1659,1661,1666,1659,225
|
|
20240624,120100,919221704,1661,1659,1661,1659,797
|
|
20240624,120000,917899479,1659,1659,1659,1659,1217
|
|
20240624,115900,915880476,1666,1666,1666,1666,232
|
|
20240624,115800,915493964,1666,1665,1666,1665,85
|
|
20240624,115700,915352433,1665,1664,1665,1664,1000
|
|
20240624,115600,913687478,1665,1665,1665,1665,301
|
|
20240624,115500,913186313,1665,1665,1665,1665,6
|
|
20240624,115400,913176323,1665,1658,1665,1658,1938
|
|
20240624,115300,909963026,1659,1659,1659,1659,520
|
|
20240624,115200,909100346,1659,1658,1665,1658,800
|
|
20240624,115100,907773909,1665,1660,1665,1658,2627
|
|
20240624,115000,903415567,1665,1660,1665,1660,131
|
|
20240624,114900,903198102,1660,1660,1660,1660,161
|
|
20240624,114800,902930842,1666,1666,1666,1666,156
|
|
20240624,114700,902670946,1666,1666,1666,1666,111
|
|
20240624,114600,902486020,1666,1666,1666,1666,11
|
|
20240624,114500,902467694,1667,1659,1667,1659,114
|
|
20240624,114400,902278019,1667,1660,1667,1660,239
|
|
20240624,114300,901881102,1665,1665,1665,1658,4
|
|
20240624,114200,901874449,1658,1662,1666,1658,5287
|
|
20240624,114100,893101793,1666,1666,1666,1662,160
|
|
20240624,114000,892835445,1666,1660,1666,1660,642
|
|
20240624,113900,891767715,1661,1667,1667,1661,6
|
|
20240624,113800,891757743,1667,1667,1667,1667,0
|
|
20240624,113700,891757743,1667,1667,1667,1667,0
|
|
20240624,113600,891757743,1667,1667,1667,1667,0
|
|
20240624,113500,891757743,1667,1667,1667,1667,746
|
|
20240624,113400,890514161,1667,1663,1667,1659,2555
|
|
20240624,113300,886274128,1667,1667,1667,1667,1
|
|
20240624,113200,886272461,1659,1659,1668,1659,2031
|
|
20240624,113100,882903023,1668,1668,1668,1668,1
|
|
20240624,113000,882901355,1668,1667,1668,1667,735
|
|
20240624,112900,881675807,1667,1659,1667,1659,1587
|
|
20240624,112800,879042934,1667,1667,1668,1667,351
|
|
20240624,112700,878457816,1667,1667,1667,1667,1319
|
|
20240624,112600,876259043,1660,1667,1667,1660,1084
|
|
20240624,112500,874459596,1660,1660,1660,1660,0
|
|
20240624,112400,874459596,1660,1664,1667,1660,1001
|
|
20240624,112300,872793669,1664,1664,1664,1664,0
|
|
20240624,112200,872793669,1664,1664,1664,1664,0
|
|
20240624,112100,872793669,1664,1664,1664,1664,1
|
|
20240624,112000,872792005,1664,1664,1664,1664,2
|
|
20240624,111900,872788677,1664,1664,1664,1664,0
|
|
20240624,111800,872788677,1664,1667,1667,1664,811
|
|
20240624,111700,871439170,1664,1666,1666,1664,1090
|
|
20240624,111600,869625096,1666,1668,1669,1666,599
|
|
20240624,111500,868625964,1669,1672,1672,1669,240
|
|
20240624,111400,868225274,1672,1672,1672,1672,21
|
|
20240624,111300,868190162,1670,1672,1672,1670,208
|
|
20240624,111200,867842586,1672,1664,1672,1664,8570
|
|
20240624,111100,853580029,1663,1660,1663,1655,5031
|
|
20240624,111000,845217668,1656,1660,1660,1656,272
|
|
20240624,110900,844766152,1660,1660,1660,1655,16825
|
|
20240624,110800,816885728,1658,1658,1658,1658,1
|
|
20240624,110700,816884070,1658,1659,1660,1658,376
|
|
20240624,110600,816260617,1658,1660,1660,1658,2300
|
|
20240624,110500,812442809,1660,1660,1660,1660,526
|
|
20240624,110400,811569649,1660,1661,1661,1660,1194
|
|
20240624,110300,809586909,1661,1660,1661,1660,1412
|
|
20240624,110200,807242960,1661,1661,1661,1661,20
|
|
20240624,110100,807209740,1661,1661,1661,1661,112
|
|
20240624,110000,807023708,1662,1663,1663,1661,1242
|
|
20240624,105900,804959366,1663,1664,1664,1663,580
|
|
20240624,105800,803994346,1664,1664,1664,1664,255
|
|
20240624,105700,803570026,1664,1664,1664,1664,0
|
|
20240624,105600,803570026,1664,1664,1664,1664,832
|
|
20240624,105500,802185578,1665,1665,1665,1665,187
|
|
20240624,105400,801874223,1665,1666,1666,1665,504
|
|
20240624,105300,801034698,1666,1667,1668,1666,180
|
|
20240624,105200,800734750,1672,1666,1673,1666,62
|
|
20240624,105100,800631091,1673,1673,1673,1673,100
|
|
20240624,105000,800463791,1674,1665,1674,1665,685
|
|
20240624,104900,799322397,1666,1667,1667,1666,1634
|
|
20240624,104800,796600090,1667,1667,1667,1667,88
|
|
20240624,104700,796453394,1667,1667,1667,1667,404
|
|
20240624,104600,795779926,1667,1673,1673,1666,738
|
|
20240624,104500,794550286,1666,1667,1667,1666,2000
|
|
20240624,104400,791216828,1667,1667,1667,1667,0
|
|
20240624,104300,791216828,1667,1667,1667,1667,1
|
|
20240624,104200,791215161,1666,1666,1666,1666,187
|
|
20240624,104100,790903619,1674,1674,1674,1673,101
|
|
20240624,104000,790734622,1666,1674,1674,1666,153
|
|
20240624,103900,790479500,1675,1675,1675,1666,471
|
|
20240624,103800,789692729,1675,1665,1675,1665,9509
|
|
20240624,103700,773818854,1664,1665,1665,1664,1749
|
|
20240624,103600,770906818,1664,1667,1667,1663,383
|
|
20240624,103500,770269350,1663,1663,1663,1663,1750
|
|
20240624,103400,767359100,1662,1662,1662,1662,2174
|
|
20240624,103300,763745912,1662,1662,1662,1662,1
|
|
20240624,103200,763744250,1660,1660,1660,1659,633
|
|
20240624,103100,762693521,1659,1658,1660,1658,1404
|
|
20240624,103000,760363768,1659,1660,1667,1659,7715
|
|
20240624,102900,747558170,1660,1660,1660,1659,1007
|
|
20240624,102800,745886551,1660,1660,1660,1659,1588
|
|
20240624,102700,743250472,1660,1660,1660,1660,235
|
|
20240624,102600,742860372,1660,1662,1662,1660,8192
|
|
20240624,102500,729252870,1661,1661,1661,1661,3
|
|
20240624,102400,729247887,1661,1667,1667,1661,1482
|
|
20240624,102300,726779673,1661,1661,1661,1661,1
|
|
20240624,102200,726778012,1661,1659,1661,1659,4100
|
|
20240624,102100,719968002,1659,1659,1659,1657,8704
|
|
20240624,102000,705540661,1659,1659,1659,1659,1268
|
|
20240624,101900,703437049,1660,1661,1661,1660,524
|
|
20240624,101800,702567102,1661,1661,1661,1660,8161
|
|
20240624,101700,689019821,1661,1661,1667,1660,5142
|
|
20240624,101600,680483820,1660,1667,1667,1660,3471
|
|
20240624,101500,674719285,1667,1667,1667,1667,0
|
|
20240624,101400,674719285,1667,1667,1667,1667,1055
|
|
20240624,101300,672960600,1660,1662,1667,1660,6143
|
|
20240624,101200,662755106,1662,1663,1663,1662,2
|
|
20240624,101100,662751781,1661,1664,1664,1661,2089
|
|
20240624,101000,659279049,1667,1667,1667,1663,4732
|
|
20240624,100900,651406869,1667,1667,1667,1666,4954
|
|
20240624,100800,643153268,1666,1667,1667,1666,739
|
|
20240624,100700,641921736,1667,1670,1670,1667,462
|
|
20240624,100600,641151498,1667,1670,1670,1667,1040
|
|
20240624,100500,639415618,1670,1670,1670,1670,4
|
|
20240624,100400,639408938,1670,1670,1670,1670,10
|
|
20240624,100300,639392238,1670,1670,1670,1670,2015
|
|
20240624,100200,636027188,1670,1664,1670,1664,369
|
|
20240624,100100,635413160,1663,1670,1670,1663,501
|
|
20240624,100000,634579990,1663,1663,1663,1661,2501
|
|
20240624,095900,630424141,1663,1664,1664,1663,4788
|
|
20240624,095800,622461590,1664,1669,1669,1664,1246
|
|
20240624,095700,620387059,1670,1670,1670,1670,4
|
|
20240624,095600,620380379,1665,1665,1665,1665,0
|
|
20240624,095500,620380379,1665,1665,1666,1665,2213
|
|
20240624,095400,616695724,1665,1663,1665,1663,190
|
|
20240624,095300,616379680,1663,1675,1675,1663,10623
|
|
20240624,095200,598704979,1670,1666,1675,1666,670
|
|
20240624,095100,597588253,1667,1671,1675,1667,16274
|
|
20240624,095000,570417006,1675,1675,1675,1670,3304
|
|
20240624,094900,564898917,1670,1671,1675,1670,7543
|
|
20240624,094800,552301490,1675,1670,1675,1670,705
|
|
20240624,094700,551121615,1670,1672,1675,1670,27828
|
|
20240624,094600,504646574,1672,1675,1675,1672,430
|
|
20240624,094500,503927524,1675,1675,1675,1675,22
|
|
20240624,094400,503890674,1676,1672,1676,1672,145
|
|
20240624,094300,503648230,1672,1671,1672,1671,621
|
|
20240624,094200,502609938,1671,1672,1672,1671,623
|
|
20240624,094100,501568293,1672,1671,1672,1671,781
|
|
20240624,094000,500263143,1671,1672,1672,1670,26092
|
|
20240624,093900,456678214,1673,1673,1673,1673,539
|
|
20240624,093800,455776467,1677,1672,1677,1672,912
|
|
20240624,093700,454251598,1679,1675,1679,1671,9666
|
|
20240624,093600,438084113,1679,1679,1679,1679,4
|
|
20240624,093500,438077397,1679,1676,1679,1674,460
|
|
20240624,093400,437306989,1675,1675,1680,1675,7951
|
|
20240624,093300,423988534,1674,1675,1675,1674,2838
|
|
20240624,093200,419236200,1675,1679,1679,1675,260
|
|
20240624,093100,418800664,1679,1676,1679,1676,82
|
|
20240624,093000,418663229,1675,1676,1680,1675,2588
|
|
20240624,092900,414322818,1680,1681,1681,1675,3117
|
|
20240624,092800,409091156,1675,1675,1681,1674,3651
|
|
20240624,092700,402978120,1674,1677,1683,1674,5281
|
|
20240624,092600,394125387,1677,1683,1685,1677,3464
|
|
20240624,092500,388310361,1683,1683,1683,1680,3864
|
|
20240624,092400,381813482,1683,1684,1684,1683,655
|
|
20240624,092300,380710976,1684,1685,1686,1684,2600
|
|
20240624,092200,376330035,1686,1686,1686,1686,943
|
|
20240624,092100,374740137,1689,1685,1689,1685,3123
|
|
20240624,092000,369477878,1685,1689,1689,1685,275
|
|
20240624,091900,369014207,1689,1688,1690,1688,1371
|
|
20240624,091800,366698686,1683,1682,1688,1682,1371
|
|
20240624,091700,364391350,1682,1682,1683,1681,4884
|
|
20240624,091600,356179287,1681,1676,1681,1671,10289
|
|
20240624,091500,338928154,1676,1679,1680,1674,2413
|
|
20240624,091400,334878503,1679,1672,1680,1672,313
|
|
20240624,091300,334354040,1672,1671,1681,1671,7682
|
|
20240624,091200,321468882,1671,1681,1681,1670,861
|
|
20240624,091100,320030720,1670,1665,1671,1663,8298
|
|
20240624,091000,306213958,1665,1665,1665,1664,4059
|
|
20240624,090900,299459777,1664,1682,1683,1663,5706
|
|
20240624,090800,289934888,1683,1683,1683,1683,570
|
|
20240624,090700,288975578,1683,1683,1683,1683,1570
|
|
20240624,090600,286333268,1675,1672,1675,1668,5686
|
|
20240624,090500,276816195,1682,1661,1688,1656,44111
|
|
20240624,090400,203611576,1663,1663,1663,1657,3355
|
|
20240624,090300,198038234,1663,1672,1672,1655,1542
|
|
20240624,090200,195476605,1672,1661,1675,1650,34381
|
|
20240624,090100,138545220,1651,1682,1682,1650,33984
|
|
20240624,090000,82134183,1683,1695,1707,1650,48666
|