642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,193800,1173838305,1573,1573,1573,1573,0
|
|
20240626,193700,1173838305,1573,1573,1573,1573,0
|
|
20240626,193600,1173838305,1573,1573,1573,1573,0
|
|
20240626,193500,1173838305,1573,1573,1573,1573,0
|
|
20240626,193400,1173838305,1573,1573,1573,1573,0
|
|
20240626,193300,1173838305,1573,1573,1573,1573,0
|
|
20240626,193200,1173838305,1573,1573,1573,1573,0
|
|
20240626,193100,1173838305,1573,1573,1573,1573,0
|
|
20240626,193000,1173838305,1573,1573,1573,1573,0
|
|
20240626,192900,1173838305,1573,1573,1573,1573,0
|
|
20240626,192800,1173838305,1573,1573,1573,1573,0
|
|
20240626,192700,1173838305,1573,1573,1573,1573,0
|
|
20240626,192600,1173838305,1573,1573,1573,1573,0
|
|
20240626,192500,1173838305,1573,1573,1573,1573,0
|
|
20240626,192400,1173838305,1573,1573,1573,1573,0
|
|
20240626,192300,1173838305,1573,1573,1573,1573,0
|
|
20240626,192200,1173838305,1573,1573,1573,1573,0
|
|
20240626,192100,1173838305,1573,1573,1573,1573,0
|
|
20240626,192000,1173838305,1573,1573,1573,1573,0
|
|
20240626,191900,1173838305,1573,1573,1573,1573,0
|
|
20240626,191800,1173838305,1573,1573,1573,1573,0
|
|
20240626,191700,1173838305,1573,1573,1573,1573,0
|
|
20240626,191600,1173838305,1573,1573,1573,1573,0
|
|
20240626,191500,1173838305,1573,1573,1573,1573,0
|
|
20240626,191400,1173838305,1573,1573,1573,1573,0
|
|
20240626,191300,1173838305,1573,1573,1573,1573,0
|
|
20240626,191200,1173838305,1573,1573,1573,1573,0
|
|
20240626,191100,1173838305,1573,1573,1573,1573,0
|
|
20240626,191000,1173838305,1573,1573,1573,1573,0
|
|
20240626,190900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,190800,1173838305,1573,1573,1573,1573,0
|
|
20240626,190700,1173838305,1573,1573,1573,1573,0
|
|
20240626,190600,1173838305,1573,1573,1573,1573,0
|
|
20240626,190500,1173838305,1573,1573,1573,1573,0
|
|
20240626,190400,1173838305,1573,1573,1573,1573,0
|
|
20240626,190300,1173838305,1573,1573,1573,1573,0
|
|
20240626,190200,1173838305,1573,1573,1573,1573,0
|
|
20240626,190100,1173838305,1573,1573,1573,1573,0
|
|
20240626,190000,1173838305,1573,1573,1573,1573,0
|
|
20240626,185900,1173838305,1573,1573,1573,1573,0
|
|
20240626,185800,1173838305,1573,1573,1573,1573,0
|
|
20240626,185700,1173838305,1573,1573,1573,1573,0
|
|
20240626,185600,1173838305,1573,1573,1573,1573,0
|
|
20240626,185500,1173838305,1573,1573,1573,1573,0
|
|
20240626,185400,1173838305,1573,1573,1573,1573,0
|
|
20240626,185300,1173838305,1573,1573,1573,1573,0
|
|
20240626,185200,1173838305,1573,1573,1573,1573,0
|
|
20240626,185100,1173838305,1573,1573,1573,1573,0
|
|
20240626,185000,1173838305,1573,1573,1573,1573,0
|
|
20240626,184900,1173838305,1573,1573,1573,1573,0
|
|
20240626,184800,1173838305,1573,1573,1573,1573,0
|
|
20240626,184700,1173838305,1573,1573,1573,1573,0
|
|
20240626,184600,1173838305,1573,1573,1573,1573,0
|
|
20240626,184500,1173838305,1573,1573,1573,1573,0
|
|
20240626,184400,1173838305,1573,1573,1573,1573,0
|
|
20240626,184300,1173838305,1573,1573,1573,1573,0
|
|
20240626,184200,1173838305,1573,1573,1573,1573,0
|
|
20240626,184100,1173838305,1573,1573,1573,1573,0
|
|
20240626,184000,1173838305,1573,1573,1573,1573,0
|
|
20240626,183900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,183800,1173838305,1573,1573,1573,1573,0
|
|
20240626,183700,1173838305,1573,1573,1573,1573,0
|
|
20240626,183600,1173838305,1573,1573,1573,1573,0
|
|
20240626,183500,1173838305,1573,1573,1573,1573,0
|
|
20240626,183400,1173838305,1573,1573,1573,1573,0
|
|
20240626,183300,1173838305,1573,1573,1573,1573,0
|
|
20240626,183200,1173838305,1573,1573,1573,1573,0
|
|
20240626,183100,1173838305,1573,1573,1573,1573,0
|
|
20240626,183000,1173838305,1573,1573,1573,1573,0
|
|
20240626,182900,1173838305,1573,1573,1573,1573,0
|
|
20240626,182800,1173838305,1573,1573,1573,1573,0
|
|
20240626,182700,1173838305,1573,1573,1573,1573,0
|
|
20240626,182600,1173838305,1573,1573,1573,1573,0
|
|
20240626,182500,1173838305,1573,1573,1573,1573,0
|
|
20240626,182400,1173838305,1573,1573,1573,1573,0
|
|
20240626,182300,1173838305,1573,1573,1573,1573,0
|
|
20240626,182200,1173838305,1573,1573,1573,1573,0
|
|
20240626,182100,1173838305,1573,1573,1573,1573,0
|
|
20240626,182000,1173838305,1573,1573,1573,1573,0
|
|
20240626,181900,1173838305,1573,1573,1573,1573,0
|
|
20240626,181800,1173838305,1573,1573,1573,1573,0
|
|
20240626,181700,1173838305,1573,1573,1573,1573,0
|
|
20240626,181600,1173838305,1573,1573,1573,1573,0
|
|
20240626,181500,1173838305,1573,1573,1573,1573,0
|
|
20240626,181400,1173838305,1573,1573,1573,1573,0
|
|
20240626,181300,1173838305,1573,1573,1573,1573,0
|
|
20240626,181200,1173838305,1573,1573,1573,1573,0
|
|
20240626,181100,1173838305,1573,1573,1573,1573,0
|
|
20240626,181000,1173838305,1573,1573,1573,1573,0
|
|
20240626,180900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,180800,1173838305,1573,1573,1573,1573,0
|
|
20240626,180700,1173838305,1573,1573,1573,1573,0
|
|
20240626,180600,1173838305,1573,1573,1573,1573,0
|
|
20240626,180500,1173838305,1573,1573,1573,1573,0
|
|
20240626,180400,1173838305,1573,1573,1573,1573,0
|
|
20240626,180300,1173838305,1573,1573,1573,1573,0
|
|
20240626,180200,1173838305,1573,1573,1573,1573,0
|
|
20240626,180100,1173838305,1573,1573,1573,1573,0
|
|
20240626,180000,1173838305,1573,1573,1573,1573,0
|
|
20240626,175900,1173838305,1573,1573,1573,1573,0
|
|
20240626,175800,1173838305,1573,1573,1573,1573,0
|
|
20240626,175700,1173838305,1573,1573,1573,1573,0
|
|
20240626,175600,1173838305,1573,1573,1573,1573,0
|
|
20240626,175500,1173838305,1573,1573,1573,1573,0
|
|
20240626,175400,1173838305,1573,1573,1573,1573,0
|
|
20240626,175300,1173838305,1573,1573,1573,1573,0
|
|
20240626,175200,1173838305,1573,1573,1573,1573,0
|
|
20240626,175100,1173838305,1573,1573,1573,1573,0
|
|
20240626,175000,1173838305,1573,1573,1573,1573,0
|
|
20240626,174900,1173838305,1573,1573,1573,1573,0
|
|
20240626,174800,1173838305,1573,1573,1573,1573,0
|
|
20240626,174700,1173838305,1573,1573,1573,1573,0
|
|
20240626,174600,1173838305,1573,1573,1573,1573,0
|
|
20240626,174500,1173838305,1573,1573,1573,1573,0
|
|
20240626,174400,1173838305,1573,1573,1573,1573,0
|
|
20240626,174300,1173838305,1573,1573,1573,1573,0
|
|
20240626,174200,1173838305,1573,1573,1573,1573,0
|
|
20240626,174100,1173838305,1573,1573,1573,1573,0
|
|
20240626,174000,1173838305,1573,1573,1573,1573,0
|
|
20240626,173900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,173800,1173838305,1573,1573,1573,1573,0
|
|
20240626,173700,1173838305,1573,1573,1573,1573,0
|
|
20240626,173600,1173838305,1573,1573,1573,1573,0
|
|
20240626,173500,1173838305,1573,1573,1573,1573,0
|
|
20240626,173400,1173838305,1573,1573,1573,1573,0
|
|
20240626,173300,1173838305,1573,1573,1573,1573,0
|
|
20240626,173200,1173838305,1573,1573,1573,1573,0
|
|
20240626,173100,1173838305,1573,1573,1573,1573,0
|
|
20240626,173000,1173838305,1573,1573,1573,1573,0
|
|
20240626,172900,1173838305,1573,1573,1573,1573,0
|
|
20240626,172800,1173838305,1573,1573,1573,1573,0
|
|
20240626,172700,1173838305,1573,1573,1573,1573,0
|
|
20240626,172600,1173838305,1573,1573,1573,1573,0
|
|
20240626,172500,1173838305,1573,1573,1573,1573,0
|
|
20240626,172400,1173838305,1573,1573,1573,1573,0
|
|
20240626,172300,1173838305,1573,1573,1573,1573,0
|
|
20240626,172200,1173838305,1573,1573,1573,1573,0
|
|
20240626,172100,1173838305,1573,1573,1573,1573,0
|
|
20240626,172000,1173838305,1573,1573,1573,1573,0
|
|
20240626,171900,1173838305,1573,1573,1573,1573,0
|
|
20240626,171800,1173838305,1573,1573,1573,1573,0
|
|
20240626,171700,1173838305,1573,1573,1573,1573,0
|
|
20240626,171600,1173838305,1573,1573,1573,1573,0
|
|
20240626,171500,1173838305,1573,1573,1573,1573,0
|
|
20240626,171400,1173838305,1573,1573,1573,1573,0
|
|
20240626,171300,1173838305,1573,1573,1573,1573,0
|
|
20240626,171200,1173838305,1573,1573,1573,1573,0
|
|
20240626,171100,1173838305,1573,1573,1573,1573,0
|
|
20240626,171000,1173838305,1573,1573,1573,1573,0
|
|
20240626,170900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,170800,1173838305,1573,1573,1573,1573,0
|
|
20240626,170700,1173838305,1573,1573,1573,1573,0
|
|
20240626,170600,1173838305,1573,1573,1573,1573,0
|
|
20240626,170500,1173838305,1573,1573,1573,1573,0
|
|
20240626,170400,1173838305,1573,1573,1573,1573,0
|
|
20240626,170300,1173838305,1573,1573,1573,1573,0
|
|
20240626,170200,1173838305,1573,1573,1573,1573,0
|
|
20240626,170100,1173838305,1573,1573,1573,1573,0
|
|
20240626,170000,1173838305,1573,1573,1573,1573,0
|
|
20240626,165900,1173838305,1573,1573,1573,1573,0
|
|
20240626,165800,1173838305,1573,1573,1573,1573,0
|
|
20240626,165700,1173838305,1573,1573,1573,1573,0
|
|
20240626,165600,1173838305,1573,1573,1573,1573,0
|
|
20240626,165500,1173838305,1573,1573,1573,1573,0
|
|
20240626,165400,1173838305,1573,1573,1573,1573,0
|
|
20240626,165300,1173838305,1573,1573,1573,1573,0
|
|
20240626,165200,1173838305,1573,1573,1573,1573,0
|
|
20240626,165100,1173838305,1573,1573,1573,1573,0
|
|
20240626,165000,1173838305,1573,1573,1573,1573,0
|
|
20240626,164900,1173838305,1573,1573,1573,1573,0
|
|
20240626,164800,1173838305,1573,1573,1573,1573,0
|
|
20240626,164700,1173838305,1573,1573,1573,1573,0
|
|
20240626,164600,1173838305,1573,1573,1573,1573,0
|
|
20240626,164500,1173838305,1573,1573,1573,1573,0
|
|
20240626,164400,1173838305,1573,1573,1573,1573,0
|
|
20240626,164300,1173838305,1573,1573,1573,1573,0
|
|
20240626,164200,1173838305,1573,1573,1573,1573,0
|
|
20240626,164100,1173838305,1573,1573,1573,1573,0
|
|
20240626,164000,1173838305,1573,1573,1573,1573,0
|
|
20240626,163900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,163800,1173838305,1573,1573,1573,1573,0
|
|
20240626,163700,1173838305,1573,1573,1573,1573,0
|
|
20240626,163600,1173838305,1573,1573,1573,1573,0
|
|
20240626,163500,1173838305,1573,1573,1573,1573,0
|
|
20240626,163400,1173838305,1573,1573,1573,1573,0
|
|
20240626,163300,1173838305,1573,1573,1573,1573,0
|
|
20240626,163200,1173838305,1573,1573,1573,1573,0
|
|
20240626,163100,1173838305,1573,1573,1573,1573,0
|
|
20240626,163000,1173838305,1573,1573,1573,1573,0
|
|
20240626,162900,1173838305,1573,1573,1573,1573,0
|
|
20240626,162800,1173838305,1573,1573,1573,1573,0
|
|
20240626,162700,1173838305,1573,1573,1573,1573,0
|
|
20240626,162600,1173838305,1573,1573,1573,1573,0
|
|
20240626,162500,1173838305,1573,1573,1573,1573,0
|
|
20240626,162400,1173838305,1573,1573,1573,1573,0
|
|
20240626,162300,1173838305,1573,1573,1573,1573,0
|
|
20240626,162200,1173838305,1573,1573,1573,1573,0
|
|
20240626,162100,1173838305,1573,1573,1573,1573,0
|
|
20240626,162000,1173838305,1573,1573,1573,1573,0
|
|
20240626,161900,1173838305,1573,1573,1573,1573,0
|
|
20240626,161800,1173838305,1573,1573,1573,1573,0
|
|
20240626,161700,1173838305,1573,1573,1573,1573,0
|
|
20240626,161600,1173838305,1573,1573,1573,1573,0
|
|
20240626,161500,1173838305,1573,1573,1573,1573,0
|
|
20240626,161400,1173838305,1573,1573,1573,1573,0
|
|
20240626,161300,1173838305,1573,1573,1573,1573,0
|
|
20240626,161200,1173838305,1573,1573,1573,1573,0
|
|
20240626,161100,1173838305,1573,1573,1573,1573,0
|
|
20240626,161000,1173838305,1573,1573,1573,1573,0
|
|
20240626,160900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,160800,1173838305,1573,1573,1573,1573,0
|
|
20240626,160700,1173838305,1573,1573,1573,1573,0
|
|
20240626,160600,1173838305,1573,1573,1573,1573,0
|
|
20240626,160500,1173838305,1573,1573,1573,1573,0
|
|
20240626,160400,1173838305,1573,1573,1573,1573,0
|
|
20240626,160300,1173838305,1573,1573,1573,1573,0
|
|
20240626,160200,1173838305,1573,1573,1573,1573,0
|
|
20240626,160100,1173838305,1573,1573,1573,1573,0
|
|
20240626,160000,1173838305,1573,1573,1573,1573,0
|
|
20240626,155900,1173838305,1573,1573,1573,1573,0
|
|
20240626,155800,1173838305,1573,1573,1573,1573,0
|
|
20240626,155700,1173838305,1573,1573,1573,1573,0
|
|
20240626,155600,1173838305,1573,1573,1573,1573,0
|
|
20240626,155500,1173838305,1573,1573,1573,1573,0
|
|
20240626,155400,1173838305,1573,1573,1573,1573,0
|
|
20240626,155300,1173838305,1573,1573,1573,1573,0
|
|
20240626,155200,1173838305,1573,1573,1573,1573,0
|
|
20240626,155100,1173838305,1573,1573,1573,1573,0
|
|
20240626,155000,1173838305,1573,1573,1573,1573,0
|
|
20240626,154900,1173838305,1573,1573,1573,1573,0
|
|
20240626,154800,1173838305,1573,1573,1573,1573,0
|
|
20240626,154700,1173838305,1573,1573,1573,1573,0
|
|
20240626,154600,1173838305,1573,1573,1573,1573,0
|
|
20240626,154500,1173838305,1573,1573,1573,1573,0
|
|
20240626,154400,1173838305,1573,1573,1573,1573,0
|
|
20240626,154300,1173838305,1573,1573,1573,1573,0
|
|
20240626,154200,1173838305,1573,1573,1573,1573,0
|
|
20240626,154100,1173838305,1573,1573,1573,1573,0
|
|
20240626,154000,1173838305,1573,1573,1573,1573,0
|
|
20240626,153900,1173838305,1573,1573,1573,1573,8803
|
|
20240626,153800,1173838305,1573,1573,1573,1573,0
|
|
20240626,153700,1173838305,1573,1573,1573,1573,0
|
|
20240626,153600,1173838305,1573,1573,1573,1573,0
|
|
20240626,153500,1173838305,1573,1573,1573,1573,0
|
|
20240626,153400,1173838305,1573,1573,1573,1573,0
|
|
20240626,153300,1173838305,1573,1573,1573,1573,0
|
|
20240626,153200,1173838305,1573,1573,1573,1573,0
|
|
20240626,153100,1173838305,1573,1573,1573,1573,0
|
|
20240626,153000,1173838305,1573,1573,1573,1573,8803
|
|
20240626,152900,1159991186,1573,1573,1573,1573,0
|
|
20240626,152800,1159991186,1573,1573,1573,1573,0
|
|
20240626,152700,1159991186,1573,1573,1573,1573,0
|
|
20240626,152600,1159991186,1573,1573,1573,1573,0
|
|
20240626,152500,1159991186,1573,1573,1573,1573,0
|
|
20240626,152400,1159991186,1573,1573,1573,1573,0
|
|
20240626,152300,1159991186,1573,1573,1573,1573,0
|
|
20240626,152200,1159991186,1573,1573,1573,1573,0
|
|
20240626,152100,1159991186,1573,1573,1573,1573,0
|
|
20240626,152000,1159991186,1573,1573,1573,1573,0
|
|
20240626,151900,1159991186,1573,1574,1574,1567,3109
|
|
20240626,151800,1155115241,1574,1575,1575,1574,222
|
|
20240626,151700,1154765626,1574,1574,1574,1574,901
|
|
20240626,151600,1153347452,1568,1568,1568,1568,880
|
|
20240626,151500,1151967612,1568,1568,1569,1567,3358
|
|
20240626,151400,1146702564,1568,1570,1570,1568,6407
|
|
20240626,151300,1136654204,1570,1574,1574,1570,19041
|
|
20240626,151200,1106737864,1574,1574,1574,1574,800
|
|
20240626,151100,1105478664,1574,1575,1575,1574,516
|
|
20240626,151000,1104666064,1575,1575,1575,1575,799
|
|
20240626,150900,1103407639,1575,1573,1575,1572,2387
|
|
20240626,150800,1099650621,1573,1573,1576,1572,2567
|
|
20240626,150700,1095608983,1573,1573,1573,1573,183
|
|
20240626,150600,1095321124,1576,1573,1576,1572,4636
|
|
20240626,150500,1088031108,1573,1573,1574,1573,803
|
|
20240626,150400,1086767964,1576,1576,1576,1576,2
|
|
20240626,150300,1086764812,1572,1572,1572,1572,330
|
|
20240626,150200,1086246052,1572,1572,1572,1572,202
|
|
20240626,150100,1085928508,1572,1577,1577,1572,145
|
|
20240626,150000,1085700093,1577,1577,1577,1572,1061
|
|
20240626,145900,1084031483,1577,1577,1577,1577,530
|
|
20240626,145800,1083195673,1577,1575,1577,1575,703
|
|
20240626,145700,1082087704,1575,1572,1575,1571,3211
|
|
20240626,145600,1077040298,1572,1573,1574,1572,1962
|
|
20240626,145500,1073955600,1573,1574,1574,1573,3843
|
|
20240626,145400,1067909529,1574,1574,1574,1573,1089
|
|
20240626,145300,1066195943,1574,1574,1574,1574,699
|
|
20240626,145200,1065095717,1574,1575,1575,1574,1242
|
|
20240626,145100,1063140573,1575,1575,1575,1575,104
|
|
20240626,145000,1062976773,1575,1575,1575,1575,0
|
|
20240626,144900,1062976773,1575,1574,1575,1574,209
|
|
20240626,144800,1062647800,1574,1573,1574,1573,414
|
|
20240626,144700,1061996565,1574,1574,1574,1574,0
|
|
20240626,144600,1061996565,1574,1573,1574,1573,1406
|
|
20240626,144500,1059784926,1573,1573,1573,1573,50
|
|
20240626,144400,1059706276,1573,1575,1575,1573,1609
|
|
20240626,144300,1057174918,1575,1579,1579,1575,102
|
|
20240626,144200,1057014260,1575,1578,1578,1575,72
|
|
20240626,144100,1056900749,1578,1579,1579,1578,5119
|
|
20240626,144000,1048822917,1579,1579,1579,1578,197
|
|
20240626,143900,1048512049,1579,1579,1579,1579,5
|
|
20240626,143800,1048504154,1579,1579,1579,1579,32
|
|
20240626,143700,1048453626,1579,1580,1580,1579,3
|
|
20240626,143600,1048448887,1580,1580,1580,1580,100
|
|
20240626,143500,1048290887,1580,1580,1580,1580,21
|
|
20240626,143400,1048257707,1580,1580,1580,1580,1
|
|
20240626,143300,1048256127,1580,1579,1580,1579,582
|
|
20240626,143200,1047336988,1580,1579,1580,1579,133
|
|
20240626,143100,1047126855,1579,1579,1579,1579,218
|
|
20240626,143000,1046782633,1579,1578,1579,1578,680
|
|
20240626,142900,1045709315,1573,1573,1573,1573,0
|
|
20240626,142800,1045709315,1573,1579,1579,1573,1501
|
|
20240626,142700,1043348236,1574,1575,1575,1574,416
|
|
20240626,142600,1042693451,1578,1579,1579,1578,5
|
|
20240626,142500,1042685559,1579,1579,1579,1579,0
|
|
20240626,142400,1042685559,1579,1580,1580,1573,204
|
|
20240626,142300,1042364640,1573,1574,1574,1573,3659
|
|
20240626,142200,1036607964,1574,1580,1580,1574,212
|
|
20240626,142100,1036274269,1580,1580,1580,1580,1
|
|
20240626,142000,1036272689,1581,1580,1581,1580,4
|
|
20240626,141900,1036266367,1580,1575,1582,1574,2764
|
|
20240626,141800,1031913991,1586,1586,1586,1586,1
|
|
20240626,141700,1031912405,1574,1588,1588,1574,3
|
|
20240626,141600,1031907655,1589,1575,1589,1575,2394
|
|
20240626,141500,1028111439,1575,1575,1578,1575,3343
|
|
20240626,141400,1022846066,1575,1575,1575,1572,29
|
|
20240626,141300,1022800457,1571,1575,1575,1571,15
|
|
20240626,141200,1022776844,1575,1571,1575,1571,110
|
|
20240626,141100,1022603730,1571,1575,1575,1571,2351
|
|
20240626,141000,1018910156,1575,1575,1576,1571,4225
|
|
20240626,140900,1012257774,1575,1575,1575,1575,1764
|
|
20240626,140800,1009479474,1575,1576,1576,1574,455
|
|
20240626,140700,1008762846,1576,1577,1577,1574,6940
|
|
20240626,140600,997829152,1578,1579,1579,1578,4905
|
|
20240626,140500,990088656,1579,1580,1580,1579,1728
|
|
20240626,140400,987360027,1583,1583,1583,1583,0
|
|
20240626,140300,987360027,1583,1583,1583,1583,1
|
|
20240626,140200,987358444,1578,1578,1578,1578,0
|
|
20240626,140100,987358444,1578,1580,1580,1578,4028
|
|
20240626,140000,980997762,1579,1579,1579,1579,0
|
|
20240626,135900,980997762,1579,1579,1579,1579,0
|
|
20240626,135800,980997762,1579,1583,1583,1579,21
|
|
20240626,135700,980964599,1579,1583,1583,1579,4045
|
|
20240626,135600,974573464,1583,1584,1584,1583,165
|
|
20240626,135500,974312114,1586,1586,1586,1586,0
|
|
20240626,135400,974312114,1586,1586,1586,1586,2626
|
|
20240626,135300,970147278,1586,1586,1586,1586,520
|
|
20240626,135200,969322558,1586,1586,1586,1586,5
|
|
20240626,135100,969314628,1586,1587,1587,1586,449
|
|
20240626,135000,968602509,1587,1587,1587,1587,250
|
|
20240626,134900,968205759,1587,1587,1588,1587,8534
|
|
20240626,134800,954662300,1587,1587,1587,1587,412
|
|
20240626,134700,954008456,1587,1587,1587,1587,343
|
|
20240626,134600,953464115,1587,1580,1587,1579,1771
|
|
20240626,134500,950666881,1580,1587,1587,1580,99
|
|
20240626,134400,950510454,1579,1587,1587,1579,2021
|
|
20240626,134300,947317164,1587,1587,1587,1587,0
|
|
20240626,134200,947317164,1587,1586,1587,1579,15545
|
|
20240626,134100,922731054,1586,1586,1586,1586,1791
|
|
20240626,134000,919890528,1586,1586,1586,1586,1
|
|
20240626,133900,919888942,1584,1585,1585,1584,1784
|
|
20240626,133800,917062986,1584,1584,1584,1584,0
|
|
20240626,133700,917062986,1584,1584,1584,1584,1194
|
|
20240626,133600,915171690,1584,1582,1584,1582,829
|
|
20240626,133500,913858600,1582,1582,1582,1582,835
|
|
20240626,133400,912537630,1585,1585,1585,1585,1
|
|
20240626,133300,912536045,1581,1582,1582,1581,204
|
|
20240626,133200,912213518,1581,1581,1581,1581,0
|
|
20240626,133100,912213518,1581,1581,1581,1581,446
|
|
20240626,133000,911508392,1586,1581,1586,1581,44
|
|
20240626,132900,911438783,1581,1581,1581,1581,9
|
|
20240626,132800,911424554,1581,1581,1581,1581,1
|
|
20240626,132700,911422973,1581,1581,1581,1581,1
|
|
20240626,132600,911421392,1580,1580,1580,1580,0
|
|
20240626,132500,911421392,1580,1580,1580,1580,11
|
|
20240626,132400,911404012,1586,1580,1586,1580,755
|
|
20240626,132300,910211094,1581,1581,1581,1581,0
|
|
20240626,132200,910211094,1581,1581,1581,1581,2353
|
|
20240626,132100,906491001,1581,1583,1583,1581,36479
|
|
20240626,132000,848810012,1583,1584,1584,1583,3587
|
|
20240626,131900,843131290,1584,1584,1584,1584,143
|
|
20240626,131800,842904778,1584,1586,1586,1584,500
|
|
20240626,131700,842112572,1586,1586,1586,1586,100
|
|
20240626,131600,841953972,1587,1585,1587,1585,778
|
|
20240626,131500,840719300,1585,1585,1585,1585,342
|
|
20240626,131400,840177230,1585,1585,1585,1585,0
|
|
20240626,131300,840177230,1585,1585,1585,1585,1
|
|
20240626,131200,840175645,1585,1585,1585,1585,12
|
|
20240626,131100,840156625,1584,1585,1585,1584,561
|
|
20240626,131000,839267999,1584,1584,1584,1584,200
|
|
20240626,130900,838951199,1585,1585,1585,1585,22
|
|
20240626,130800,838916329,1585,1585,1585,1585,621
|
|
20240626,130700,837932044,1585,1585,1585,1585,621
|
|
20240626,130600,836947759,1585,1586,1586,1583,508
|
|
20240626,130500,836142971,1587,1587,1587,1587,30
|
|
20240626,130400,836095361,1587,1587,1587,1587,7
|
|
20240626,130300,836084252,1587,1587,1587,1587,296
|
|
20240626,130200,835614500,1587,1587,1587,1587,0
|
|
20240626,130100,835614500,1587,1587,1587,1587,5
|
|
20240626,130000,835606565,1583,1583,1583,1583,0
|
|
20240626,125900,835606565,1583,1584,1584,1583,369
|
|
20240626,125800,835022169,1584,1583,1584,1583,1831
|
|
20240626,125700,832122865,1583,1583,1583,1583,0
|
|
20240626,125600,832122865,1583,1587,1587,1583,6301
|
|
20240626,125500,822144030,1584,1584,1584,1584,115
|
|
20240626,125400,821961870,1584,1584,1584,1584,0
|
|
20240626,125300,821961870,1584,1584,1584,1584,701
|
|
20240626,125200,820851486,1586,1586,1586,1586,99
|
|
20240626,125100,820694472,1588,1590,1590,1588,174
|
|
20240626,125000,820418096,1588,1588,1588,1588,3010
|
|
20240626,124900,815638216,1589,1589,1589,1589,2200
|
|
20240626,124800,812142416,1590,1590,1590,1590,390
|
|
20240626,124700,811522316,1590,1588,1590,1588,2294
|
|
20240626,124600,807878746,1583,1583,1583,1583,0
|
|
20240626,124500,807878746,1583,1583,1583,1583,5
|
|
20240626,124400,807870831,1582,1582,1582,1582,0
|
|
20240626,124300,807870831,1582,1582,1582,1582,0
|
|
20240626,124200,807870831,1582,1582,1582,1582,0
|
|
20240626,124100,807870831,1582,1582,1582,1582,0
|
|
20240626,124000,807870831,1582,1588,1588,1582,5110
|
|
20240626,123900,799780834,1588,1590,1590,1588,103
|
|
20240626,123800,799617067,1590,1584,1590,1584,207
|
|
20240626,123700,799289137,1584,1584,1584,1584,200
|
|
20240626,123600,798972337,1584,1584,1584,1584,0
|
|
20240626,123500,798972337,1584,1590,1590,1584,2
|
|
20240626,123400,798969163,1584,1587,1587,1584,2683
|
|
20240626,123300,794716726,1590,1590,1590,1590,30
|
|
20240626,123200,794669026,1590,1590,1590,1590,20
|
|
20240626,123100,794637226,1591,1590,1591,1590,565
|
|
20240626,123000,793738875,1591,1591,1591,1591,1
|
|
20240626,122900,793737284,1591,1591,1591,1591,169
|
|
20240626,122800,793468405,1591,1591,1591,1591,0
|
|
20240626,122700,793468405,1591,1591,1591,1591,0
|
|
20240626,122600,793468405,1591,1587,1591,1587,265
|
|
20240626,122500,793047846,1587,1590,1590,1587,576
|
|
20240626,122400,792133714,1590,1593,1593,1590,103
|
|
20240626,122300,791969935,1593,1590,1593,1590,380
|
|
20240626,122200,791365675,1587,1590,1590,1587,8818
|
|
20240626,122100,777368269,1593,1593,1593,1593,4
|
|
20240626,122000,777361897,1594,1593,1594,1593,100
|
|
20240626,121900,777202547,1594,1594,1594,1594,31
|
|
20240626,121800,777153133,1590,1590,1590,1590,1094
|
|
20240626,121700,775413673,1590,1593,1594,1590,76
|
|
20240626,121600,775292615,1594,1592,1594,1592,72
|
|
20240626,121500,775177951,1593,1593,1593,1593,0
|
|
20240626,121400,775177951,1593,1588,1593,1588,1251
|
|
20240626,121300,773185713,1588,1583,1588,1583,2647
|
|
20240626,121200,768985852,1583,1583,1583,1583,0
|
|
20240626,121100,768985852,1583,1583,1583,1583,7
|
|
20240626,121000,768974771,1582,1582,1582,1582,0
|
|
20240626,120900,768974771,1582,1583,1583,1582,186
|
|
20240626,120800,768680483,1583,1582,1583,1582,276
|
|
20240626,120700,768243586,1586,1582,1586,1582,3
|
|
20240626,120600,768238836,1587,1581,1587,1580,1407
|
|
20240626,120500,766014427,1581,1581,1581,1581,15
|
|
20240626,120400,765990712,1581,1581,1581,1581,112
|
|
20240626,120300,765813640,1581,1581,1581,1581,938
|
|
20240626,120200,764330662,1581,1581,1581,1581,55
|
|
20240626,120100,764243707,1581,1580,1581,1580,569
|
|
20240626,120000,763344219,1580,1581,1581,1580,950
|
|
20240626,115900,761842714,1581,1582,1582,1581,1877
|
|
20240626,115800,758875071,1582,1582,1582,1582,0
|
|
20240626,115700,758875071,1582,1582,1582,1582,948
|
|
20240626,115600,757375335,1582,1582,1582,1582,1229
|
|
20240626,115500,755431057,1582,1582,1582,1582,342
|
|
20240626,115400,754890013,1581,1581,1581,1581,0
|
|
20240626,115300,754890013,1581,1588,1588,1581,2247
|
|
20240626,115200,751334971,1588,1588,1588,1588,7
|
|
20240626,115100,751323855,1588,1588,1588,1588,6
|
|
20240626,115000,751314327,1589,1589,1589,1589,84
|
|
20240626,114900,751180851,1589,1589,1589,1589,1004
|
|
20240626,114800,749585495,1589,1589,1589,1589,109
|
|
20240626,114700,749412294,1589,1589,1589,1589,0
|
|
20240626,114600,749412294,1589,1589,1589,1589,2
|
|
20240626,114500,749409116,1588,1588,1588,1588,0
|
|
20240626,114400,749409116,1588,1588,1588,1588,14
|
|
20240626,114300,749386884,1588,1589,1589,1588,4728
|
|
20240626,114200,741874098,1592,1592,1592,1592,34
|
|
20240626,114100,741819970,1580,1589,1589,1580,6349
|
|
20240626,114000,731770139,1589,1589,1589,1589,50
|
|
20240626,113900,731690689,1590,1592,1592,1590,542
|
|
20240626,113800,730827851,1592,1590,1592,1590,99
|
|
20240626,113700,730670417,1590,1590,1590,1590,250
|
|
20240626,113600,730272917,1590,1590,1590,1590,3
|
|
20240626,113500,730268147,1590,1591,1591,1590,550
|
|
20240626,113400,729393556,1591,1591,1591,1591,0
|
|
20240626,113300,729393556,1591,1590,1591,1590,1486
|
|
20240626,113200,727029336,1590,1590,1590,1590,194
|
|
20240626,113100,726720876,1590,1590,1590,1590,815
|
|
20240626,113000,725425026,1590,1590,1590,1590,109
|
|
20240626,112900,725251716,1590,1590,1590,1590,8
|
|
20240626,112800,725238996,1590,1591,1591,1590,580
|
|
20240626,112700,724316795,1590,1591,1591,1590,922
|
|
20240626,112600,722850804,1592,1590,1592,1590,165
|
|
20240626,112500,722588328,1593,1593,1593,1593,201
|
|
20240626,112400,722268135,1590,1590,1590,1590,1062
|
|
20240626,112300,720579555,1593,1593,1593,1593,0
|
|
20240626,112200,720579555,1593,1593,1593,1593,403
|
|
20240626,112100,719937576,1590,1590,1590,1590,678
|
|
20240626,112000,718859556,1590,1588,1590,1588,204
|
|
20240626,111900,718535602,1588,1588,1588,1588,200
|
|
20240626,111800,718218002,1588,1588,1588,1588,1
|
|
20240626,111700,718216414,1580,1580,1580,1580,0
|
|
20240626,111600,718216414,1580,1582,1582,1580,2175
|
|
20240626,111500,714778158,1590,1585,1590,1585,778
|
|
20240626,111400,713544993,1590,1589,1590,1589,2010
|
|
20240626,111300,710349103,1590,1590,1590,1590,8
|
|
20240626,111200,710336383,1590,1589,1593,1585,315
|
|
20240626,111100,709836337,1589,1589,1589,1589,32
|
|
20240626,111000,709785489,1590,1586,1590,1586,4425
|
|
20240626,110900,702767435,1590,1590,1590,1590,0
|
|
20240626,110800,702767435,1590,1590,1590,1590,315
|
|
20240626,110700,702266585,1590,1590,1590,1586,5309
|
|
20240626,110600,693838253,1588,1590,1590,1588,208
|
|
20240626,110500,693507933,1590,1589,1590,1588,1170
|
|
20240626,110400,691649333,1590,1590,1590,1589,1039
|
|
20240626,110300,689997631,1590,1591,1591,1590,259
|
|
20240626,110200,689585687,1592,1593,1593,1592,210
|
|
20240626,110100,689251362,1596,1596,1596,1596,56
|
|
20240626,110000,689161986,1596,1596,1596,1596,2
|
|
20240626,105900,689158794,1596,1595,1597,1595,714
|
|
20240626,105800,688019115,1595,1597,1597,1595,235
|
|
20240626,105700,687644122,1597,1597,1598,1592,2222
|
|
20240626,105600,684097174,1598,1598,1598,1598,100
|
|
20240626,105500,683937374,1598,1597,1598,1597,717
|
|
20240626,105400,682791858,1597,1597,1597,1597,15
|
|
20240626,105300,682767903,1598,1591,1598,1591,600
|
|
20240626,105200,681811665,1590,1590,1590,1590,1240
|
|
20240626,105100,679840065,1590,1590,1590,1590,0
|
|
20240626,105000,679840065,1590,1589,1590,1589,3010
|
|
20240626,104900,675054665,1590,1590,1590,1590,3011
|
|
20240626,104800,670267175,1588,1588,1588,1588,0
|
|
20240626,104700,670267175,1588,1588,1588,1588,1107
|
|
20240626,104600,668509259,1588,1588,1588,1588,0
|
|
20240626,104500,668509259,1588,1588,1588,1588,11
|
|
20240626,104400,668491791,1588,1588,1588,1587,61
|
|
20240626,104300,668394973,1588,1588,1588,1587,51
|
|
20240626,104200,668313986,1580,1580,1580,1580,334
|
|
20240626,104100,667786266,1585,1585,1585,1585,66
|
|
20240626,104000,667681656,1585,1580,1585,1580,5
|
|
20240626,103900,667673736,1579,1580,1580,1579,740
|
|
20240626,103800,666505076,1580,1590,1590,1580,2988
|
|
20240626,103700,661782248,1590,1584,1590,1584,1605
|
|
20240626,103600,659234614,1584,1584,1589,1584,1116
|
|
20240626,103500,657463361,1584,1584,1584,1584,0
|
|
20240626,103400,657463361,1584,1583,1584,1583,140
|
|
20240626,103300,657241627,1578,1580,1582,1578,454
|
|
20240626,103200,656524764,1582,1579,1582,1579,4
|
|
20240626,103100,656518442,1578,1576,1578,1576,2856
|
|
20240626,103000,652017063,1575,1570,1575,1570,446
|
|
20240626,102900,651316658,1570,1570,1570,1569,229
|
|
20240626,102800,650957257,1570,1573,1573,1570,475
|
|
20240626,102700,650211066,1573,1573,1573,1573,459
|
|
20240626,102600,649489059,1567,1575,1576,1565,17231
|
|
20240626,102500,622417677,1575,1576,1576,1575,2697
|
|
20240626,102400,618169282,1585,1575,1585,1575,128
|
|
20240626,102300,617967341,1575,1581,1582,1575,8930
|
|
20240626,102200,603860309,1581,1581,1581,1581,4078
|
|
20240626,102100,597412991,1582,1586,1586,1582,3291
|
|
20240626,102000,592201586,1586,1586,1586,1586,0
|
|
20240626,101900,592201586,1586,1586,1587,1586,2192
|
|
20240626,101800,588724974,1586,1586,1586,1586,3544
|
|
20240626,101700,583104190,1586,1583,1586,1583,66
|
|
20240626,101600,582999517,1582,1583,1584,1582,1579
|
|
20240626,101500,580500194,1583,1586,1586,1583,7076
|
|
20240626,101400,569278857,1586,1586,1586,1585,26
|
|
20240626,101300,569237622,1586,1587,1587,1586,11
|
|
20240626,101200,569220166,1587,1587,1587,1587,110
|
|
20240626,101100,569045596,1587,1587,1587,1587,0
|
|
20240626,101000,569045596,1587,1584,1587,1584,88
|
|
20240626,100900,568906198,1584,1589,1589,1584,2428
|
|
20240626,100800,565057113,1587,1588,1589,1585,2437
|
|
20240626,100700,561190395,1589,1589,1589,1589,832
|
|
20240626,100600,559868347,1591,1598,1598,1591,52
|
|
20240626,100500,559785538,1591,1592,1592,1591,111
|
|
20240626,100400,559608932,1599,1589,1600,1589,581
|
|
20240626,100300,558684552,1601,1600,1601,1600,131
|
|
20240626,100200,558474850,1600,1600,1600,1600,300
|
|
20240626,100100,557994850,1600,1598,1600,1598,3
|
|
20240626,100000,557990054,1597,1597,1597,1597,207
|
|
20240626,095900,557659475,1599,1600,1601,1599,257
|
|
20240626,095800,557248270,1600,1591,1600,1590,472
|
|
20240626,095700,556497249,1600,1589,1600,1581,13852
|
|
20240626,095600,534497694,1589,1600,1601,1583,9765
|
|
20240626,095500,519006125,1601,1613,1613,1589,3678
|
|
20240626,095400,513160068,1613,1614,1617,1586,3326
|
|
20240626,095300,507860889,1613,1608,1613,1608,1185
|
|
20240626,095200,505953542,1609,1609,1609,1609,0
|
|
20240626,095100,505953542,1609,1600,1609,1593,1652
|
|
20240626,095000,503317098,1600,1600,1600,1593,2313
|
|
20240626,094900,499623078,1600,1600,1610,1599,2556
|
|
20240626,094800,495533655,1599,1600,1604,1599,3280
|
|
20240626,094700,490276639,1599,1589,1599,1589,2756
|
|
20240626,094600,485882316,1588,1588,1594,1586,6384
|
|
20240626,094500,475755038,1593,1599,1599,1586,1606
|
|
20240626,094400,473206170,1599,1593,1599,1586,2435
|
|
20240626,094300,469336141,1585,1597,1604,1585,3922
|
|
20240626,094200,463090575,1599,1591,1600,1581,6830
|
|
20240626,094100,452251742,1591,1610,1614,1591,7364
|
|
20240626,094000,440452377,1615,1619,1619,1610,3524
|
|
20240626,093900,434764962,1611,1618,1618,1611,15027
|
|
20240626,093800,410482935,1619,1631,1631,1619,5793
|
|
20240626,093700,401101122,1631,1632,1632,1618,5517
|
|
20240626,093600,392117515,1634,1626,1635,1618,8942
|
|
20240626,093500,377582755,1627,1630,1630,1620,19735
|
|
20240626,093400,345498157,1629,1628,1639,1625,29252
|
|
20240626,093300,297707376,1628,1616,1628,1616,8662
|
|
20240626,093200,283665890,1615,1610,1615,1610,7976
|
|
20240626,093100,270797651,1610,1609,1610,1609,6148
|
|
20240626,093000,260901332,1609,1609,1609,1608,1257
|
|
20240626,092900,258879781,1602,1606,1609,1601,5489
|
|
20240626,092800,250056216,1606,1606,1606,1600,3676
|
|
20240626,092700,244153658,1607,1607,1608,1606,3060
|
|
20240626,092600,239235940,1606,1597,1608,1597,1244
|
|
20240626,092500,237248223,1600,1596,1600,1596,7416
|
|
20240626,092400,225394655,1596,1590,1596,1589,3284
|
|
20240626,092300,220163976,1588,1596,1596,1588,845
|
|
20240626,092200,218818597,1588,1596,1597,1585,3077
|
|
20240626,092100,213910027,1596,1596,1596,1596,180
|
|
20240626,092000,213622747,1597,1588,1598,1584,302
|
|
20240626,091900,213143552,1588,1587,1588,1587,5523
|
|
20240626,091800,204375860,1581,1587,1587,1581,614
|
|
20240626,091700,203402840,1587,1581,1587,1581,2460
|
|
20240626,091600,199513574,1581,1582,1587,1581,4017
|
|
20240626,091500,193162350,1581,1586,1587,1581,4775
|
|
20240626,091400,185609647,1587,1587,1587,1587,493
|
|
20240626,091300,184827256,1587,1586,1587,1582,3787
|
|
20240626,091200,178830566,1586,1587,1587,1586,1518
|
|
20240626,091100,176422994,1581,1581,1581,1581,205
|
|
20240626,091000,176098889,1581,1583,1588,1581,3527
|
|
20240626,090900,170520445,1583,1589,1590,1583,2136
|
|
20240626,090800,167135067,1580,1574,1581,1574,5683
|
|
20240626,090700,158175427,1574,1570,1575,1568,7907
|
|
20240626,090600,145742964,1573,1560,1573,1560,5881
|
|
20240626,090500,136532452,1560,1561,1561,1556,1556
|
|
20240626,090400,134105918,1555,1556,1570,1555,9177
|
|
20240626,090300,119823792,1559,1562,1562,1551,4628
|
|
20240626,090200,112637300,1553,1562,1562,1552,23950
|
|
20240626,090100,75304506,1561,1574,1577,1560,21664
|
|
20240626,090000,41397919,1577,1575,1577,1570,25796
|