613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,191000,774472463,1667,1667,1667,1667,8168
|
|
20240613,190900,774472463,1667,1667,1667,1667,0
|
|
20240613,190800,774472463,1667,1667,1667,1667,0
|
|
20240613,190700,774472463,1667,1667,1667,1667,0
|
|
20240613,190600,774472463,1667,1667,1667,1667,0
|
|
20240613,190500,774472463,1667,1667,1667,1667,0
|
|
20240613,190400,774472463,1667,1667,1667,1667,0
|
|
20240613,190300,774472463,1667,1667,1667,1667,0
|
|
20240613,190200,774472463,1667,1667,1667,1667,0
|
|
20240613,190100,774472463,1667,1667,1667,1667,0
|
|
20240613,190000,774472463,1667,1667,1667,1667,0
|
|
20240613,185900,774472463,1667,1667,1667,1667,0
|
|
20240613,185800,774472463,1667,1667,1667,1667,0
|
|
20240613,185700,774472463,1667,1667,1667,1667,0
|
|
20240613,185600,774472463,1667,1667,1667,1667,0
|
|
20240613,185500,774472463,1667,1667,1667,1667,0
|
|
20240613,185400,774472463,1667,1667,1667,1667,0
|
|
20240613,185300,774472463,1667,1667,1667,1667,0
|
|
20240613,185200,774472463,1667,1667,1667,1667,0
|
|
20240613,185100,774472463,1667,1667,1667,1667,0
|
|
20240613,185000,774472463,1667,1667,1667,1667,0
|
|
20240613,184900,774472463,1667,1667,1667,1667,0
|
|
20240613,184800,774472463,1667,1667,1667,1667,0
|
|
20240613,184700,774472463,1667,1667,1667,1667,0
|
|
20240613,184600,774472463,1667,1667,1667,1667,0
|
|
20240613,184500,774472463,1667,1667,1667,1667,0
|
|
20240613,184400,774472463,1667,1667,1667,1667,0
|
|
20240613,184300,774472463,1667,1667,1667,1667,0
|
|
20240613,184200,774472463,1667,1667,1667,1667,0
|
|
20240613,184100,774472463,1667,1667,1667,1667,0
|
|
20240613,184000,774472463,1667,1667,1667,1667,8168
|
|
20240613,183900,774472463,1667,1667,1667,1667,0
|
|
20240613,183800,774472463,1667,1667,1667,1667,0
|
|
20240613,183700,774472463,1667,1667,1667,1667,0
|
|
20240613,183600,774472463,1667,1667,1667,1667,0
|
|
20240613,183500,774472463,1667,1667,1667,1667,0
|
|
20240613,183400,774472463,1667,1667,1667,1667,0
|
|
20240613,183300,774472463,1667,1667,1667,1667,0
|
|
20240613,183200,774472463,1667,1667,1667,1667,0
|
|
20240613,183100,774472463,1667,1667,1667,1667,0
|
|
20240613,183000,774472463,1667,1667,1667,1667,0
|
|
20240613,182900,774472463,1667,1667,1667,1667,0
|
|
20240613,182800,774472463,1667,1667,1667,1667,0
|
|
20240613,182700,774472463,1667,1667,1667,1667,0
|
|
20240613,182600,774472463,1667,1667,1667,1667,0
|
|
20240613,182500,774472463,1667,1667,1667,1667,0
|
|
20240613,182400,774472463,1667,1667,1667,1667,0
|
|
20240613,182300,774472463,1667,1667,1667,1667,0
|
|
20240613,182200,774472463,1667,1667,1667,1667,0
|
|
20240613,182100,774472463,1667,1667,1667,1667,0
|
|
20240613,182000,774472463,1667,1667,1667,1667,0
|
|
20240613,181900,774472463,1667,1667,1667,1667,0
|
|
20240613,181800,774472463,1667,1667,1667,1667,0
|
|
20240613,181700,774472463,1667,1667,1667,1667,0
|
|
20240613,181600,774472463,1667,1667,1667,1667,0
|
|
20240613,181500,774472463,1667,1667,1667,1667,0
|
|
20240613,181400,774472463,1667,1667,1667,1667,0
|
|
20240613,181300,774472463,1667,1667,1667,1667,0
|
|
20240613,181200,774472463,1667,1667,1667,1667,0
|
|
20240613,181100,774472463,1667,1667,1667,1667,0
|
|
20240613,181000,774472463,1667,1667,1667,1667,8168
|
|
20240613,180900,774472463,1667,1667,1667,1667,0
|
|
20240613,180800,774472463,1667,1667,1667,1667,0
|
|
20240613,180700,774472463,1667,1667,1667,1667,0
|
|
20240613,180600,774472463,1667,1667,1667,1667,0
|
|
20240613,180500,774472463,1667,1667,1667,1667,0
|
|
20240613,180400,774472463,1667,1667,1667,1667,0
|
|
20240613,180300,774472463,1667,1667,1667,1667,0
|
|
20240613,180200,774472463,1667,1667,1667,1667,0
|
|
20240613,180100,774472463,1667,1667,1667,1667,0
|
|
20240613,180000,774472463,1667,1667,1667,1667,0
|
|
20240613,175900,774472463,1667,1667,1667,1667,0
|
|
20240613,175800,774472463,1667,1667,1667,1667,0
|
|
20240613,175700,774472463,1667,1667,1667,1667,0
|
|
20240613,175600,774472463,1667,1667,1667,1667,0
|
|
20240613,175500,774472463,1667,1667,1667,1667,0
|
|
20240613,175400,774472463,1667,1667,1667,1667,0
|
|
20240613,175300,774472463,1667,1667,1667,1667,0
|
|
20240613,175200,774472463,1667,1667,1667,1667,0
|
|
20240613,175100,774472463,1667,1667,1667,1667,0
|
|
20240613,175000,774472463,1667,1667,1667,1667,0
|
|
20240613,174900,774472463,1667,1667,1667,1667,0
|
|
20240613,174800,774472463,1667,1667,1667,1667,0
|
|
20240613,174700,774472463,1667,1667,1667,1667,0
|
|
20240613,174600,774472463,1667,1667,1667,1667,0
|
|
20240613,174500,774472463,1667,1667,1667,1667,0
|
|
20240613,174400,774472463,1667,1667,1667,1667,0
|
|
20240613,174300,774472463,1667,1667,1667,1667,0
|
|
20240613,174200,774472463,1667,1667,1667,1667,0
|
|
20240613,174100,774472463,1667,1667,1667,1667,0
|
|
20240613,174000,774472463,1667,1667,1667,1667,8168
|
|
20240613,173900,774472463,1667,1667,1667,1667,0
|
|
20240613,173800,774472463,1667,1667,1667,1667,0
|
|
20240613,173700,774472463,1667,1667,1667,1667,0
|
|
20240613,173600,774472463,1667,1667,1667,1667,0
|
|
20240613,173500,774472463,1667,1667,1667,1667,0
|
|
20240613,173400,774472463,1667,1667,1667,1667,0
|
|
20240613,173300,774472463,1667,1667,1667,1667,0
|
|
20240613,173200,774472463,1667,1667,1667,1667,0
|
|
20240613,173100,774472463,1667,1667,1667,1667,0
|
|
20240613,173000,774472463,1667,1667,1667,1667,0
|
|
20240613,172900,774472463,1667,1667,1667,1667,0
|
|
20240613,172800,774472463,1667,1667,1667,1667,0
|
|
20240613,172700,774472463,1667,1667,1667,1667,0
|
|
20240613,172600,774472463,1667,1667,1667,1667,0
|
|
20240613,172500,774472463,1667,1667,1667,1667,0
|
|
20240613,172400,774472463,1667,1667,1667,1667,0
|
|
20240613,172300,774472463,1667,1667,1667,1667,0
|
|
20240613,172200,774472463,1667,1667,1667,1667,0
|
|
20240613,172100,774472463,1667,1667,1667,1667,0
|
|
20240613,172000,774472463,1667,1667,1667,1667,0
|
|
20240613,171900,774472463,1667,1667,1667,1667,0
|
|
20240613,171800,774472463,1667,1667,1667,1667,0
|
|
20240613,171700,774472463,1667,1667,1667,1667,0
|
|
20240613,171600,774472463,1667,1667,1667,1667,0
|
|
20240613,171500,774472463,1667,1667,1667,1667,0
|
|
20240613,171400,774472463,1667,1667,1667,1667,0
|
|
20240613,171300,774472463,1667,1667,1667,1667,0
|
|
20240613,171200,774472463,1667,1667,1667,1667,0
|
|
20240613,171100,774472463,1667,1667,1667,1667,0
|
|
20240613,171000,774472463,1667,1667,1667,1667,8168
|
|
20240613,170900,774472463,1667,1667,1667,1667,0
|
|
20240613,170800,774472463,1667,1667,1667,1667,0
|
|
20240613,170700,774472463,1667,1667,1667,1667,0
|
|
20240613,170600,774472463,1667,1667,1667,1667,0
|
|
20240613,170500,774472463,1667,1667,1667,1667,0
|
|
20240613,170400,774472463,1667,1667,1667,1667,0
|
|
20240613,170300,774472463,1667,1667,1667,1667,0
|
|
20240613,170200,774472463,1667,1667,1667,1667,0
|
|
20240613,170100,774472463,1667,1667,1667,1667,0
|
|
20240613,170000,774472463,1667,1667,1667,1667,0
|
|
20240613,165900,774472463,1667,1667,1667,1667,0
|
|
20240613,165800,774472463,1667,1667,1667,1667,0
|
|
20240613,165700,774472463,1667,1667,1667,1667,0
|
|
20240613,165600,774472463,1667,1667,1667,1667,0
|
|
20240613,165500,774472463,1667,1667,1667,1667,0
|
|
20240613,165400,774472463,1667,1667,1667,1667,0
|
|
20240613,165300,774472463,1667,1667,1667,1667,0
|
|
20240613,165200,774472463,1667,1667,1667,1667,0
|
|
20240613,165100,774472463,1667,1667,1667,1667,0
|
|
20240613,165000,774472463,1667,1667,1667,1667,0
|
|
20240613,164900,774472463,1667,1667,1667,1667,0
|
|
20240613,164800,774472463,1667,1667,1667,1667,0
|
|
20240613,164700,774472463,1667,1667,1667,1667,0
|
|
20240613,164600,774472463,1667,1667,1667,1667,0
|
|
20240613,164500,774472463,1667,1667,1667,1667,0
|
|
20240613,164400,774472463,1667,1667,1667,1667,0
|
|
20240613,164300,774472463,1667,1667,1667,1667,0
|
|
20240613,164200,774472463,1667,1667,1667,1667,0
|
|
20240613,164100,774472463,1667,1667,1667,1667,0
|
|
20240613,164000,774472463,1667,1667,1667,1667,8168
|
|
20240613,163900,774472463,1667,1667,1667,1667,0
|
|
20240613,163800,774472463,1667,1667,1667,1667,0
|
|
20240613,163700,774472463,1667,1667,1667,1667,0
|
|
20240613,163600,774472463,1667,1667,1667,1667,0
|
|
20240613,163500,774472463,1667,1667,1667,1667,0
|
|
20240613,163400,774472463,1667,1667,1667,1667,0
|
|
20240613,163300,774472463,1667,1667,1667,1667,0
|
|
20240613,163200,774472463,1667,1667,1667,1667,0
|
|
20240613,163100,774472463,1667,1667,1667,1667,0
|
|
20240613,163000,774472463,1667,1667,1667,1667,0
|
|
20240613,162900,774472463,1667,1667,1667,1667,0
|
|
20240613,162800,774472463,1667,1667,1667,1667,0
|
|
20240613,162700,774472463,1667,1667,1667,1667,0
|
|
20240613,162600,774472463,1667,1667,1667,1667,0
|
|
20240613,162500,774472463,1667,1667,1667,1667,0
|
|
20240613,162400,774472463,1667,1667,1667,1667,0
|
|
20240613,162300,774472463,1667,1667,1667,1667,0
|
|
20240613,162200,774472463,1667,1667,1667,1667,0
|
|
20240613,162100,774472463,1667,1667,1667,1667,0
|
|
20240613,162000,774472463,1667,1667,1667,1667,0
|
|
20240613,161900,774472463,1667,1667,1667,1667,0
|
|
20240613,161800,774472463,1667,1667,1667,1667,0
|
|
20240613,161700,774472463,1667,1667,1667,1667,0
|
|
20240613,161600,774472463,1667,1667,1667,1667,0
|
|
20240613,161500,774472463,1667,1667,1667,1667,0
|
|
20240613,161400,774472463,1667,1667,1667,1667,0
|
|
20240613,161300,774472463,1667,1667,1667,1667,0
|
|
20240613,161200,774472463,1667,1667,1667,1667,0
|
|
20240613,161100,774472463,1667,1667,1667,1667,0
|
|
20240613,161000,774472463,1667,1667,1667,1667,8168
|
|
20240613,160900,774472463,1667,1667,1667,1667,0
|
|
20240613,160800,774472463,1667,1667,1667,1667,0
|
|
20240613,160700,774472463,1667,1667,1667,1667,0
|
|
20240613,160600,774472463,1667,1667,1667,1667,0
|
|
20240613,160500,774472463,1667,1667,1667,1667,0
|
|
20240613,160400,774472463,1667,1667,1667,1667,0
|
|
20240613,160300,774472463,1667,1667,1667,1667,0
|
|
20240613,160200,774472463,1667,1667,1667,1667,0
|
|
20240613,160100,774472463,1667,1667,1667,1667,0
|
|
20240613,160000,774472463,1667,1667,1667,1667,0
|
|
20240613,155900,774472463,1667,1667,1667,1667,0
|
|
20240613,155800,774472463,1667,1667,1667,1667,0
|
|
20240613,155700,774472463,1667,1667,1667,1667,0
|
|
20240613,155600,774472463,1667,1667,1667,1667,0
|
|
20240613,155500,774472463,1667,1667,1667,1667,0
|
|
20240613,155400,774472463,1667,1667,1667,1667,0
|
|
20240613,155300,774472463,1667,1667,1667,1667,0
|
|
20240613,155200,774472463,1667,1667,1667,1667,0
|
|
20240613,155100,774472463,1667,1667,1667,1667,0
|
|
20240613,155000,774472463,1667,1667,1667,1667,0
|
|
20240613,154900,774472463,1667,1667,1667,1667,0
|
|
20240613,154800,774472463,1667,1667,1667,1667,0
|
|
20240613,154700,774472463,1667,1667,1667,1667,0
|
|
20240613,154600,774472463,1667,1667,1667,1667,0
|
|
20240613,154500,774472463,1667,1667,1667,1667,0
|
|
20240613,154400,774472463,1667,1667,1667,1667,0
|
|
20240613,154300,774472463,1667,1667,1667,1667,0
|
|
20240613,154200,774472463,1667,1667,1667,1667,0
|
|
20240613,154100,774472463,1667,1667,1667,1667,0
|
|
20240613,154000,774472463,1667,1667,1667,1667,8168
|
|
20240613,153900,774472463,1667,1667,1667,1667,0
|
|
20240613,153800,774472463,1667,1667,1667,1667,0
|
|
20240613,153700,774472463,1667,1667,1667,1667,0
|
|
20240613,153600,774472463,1667,1667,1667,1667,0
|
|
20240613,153500,774472463,1667,1667,1667,1667,0
|
|
20240613,153400,774472463,1667,1667,1667,1667,0
|
|
20240613,153300,774472463,1667,1667,1667,1667,0
|
|
20240613,153200,774472463,1667,1667,1667,1667,0
|
|
20240613,153100,774472463,1667,1667,1667,1667,0
|
|
20240613,153000,774472463,1667,1667,1667,1667,8168
|
|
20240613,152900,760856407,1670,1670,1670,1670,0
|
|
20240613,152800,760856407,1670,1670,1670,1670,0
|
|
20240613,152700,760856407,1670,1670,1670,1670,0
|
|
20240613,152600,760856407,1670,1670,1670,1670,0
|
|
20240613,152500,760856407,1670,1670,1670,1670,0
|
|
20240613,152400,760856407,1670,1670,1670,1670,0
|
|
20240613,152300,760856407,1670,1670,1670,1670,0
|
|
20240613,152200,760856407,1670,1670,1670,1670,0
|
|
20240613,152100,760856407,1670,1670,1670,1670,0
|
|
20240613,152000,760856407,1670,1670,1670,1670,0
|
|
20240613,151900,760856407,1670,1670,1670,1668,2034
|
|
20240613,151800,757462560,1670,1670,1670,1670,208
|
|
20240613,151700,757115200,1670,1670,1670,1668,478
|
|
20240613,151600,756316950,1670,1671,1671,1668,1692
|
|
20240613,151500,753492637,1670,1671,1671,1670,757
|
|
20240613,151400,752228240,1671,1670,1671,1670,962
|
|
20240613,151300,750621188,1670,1670,1670,1670,1477
|
|
20240613,151200,748154598,1670,1670,1670,1669,240
|
|
20240613,151100,747754007,1670,1669,1670,1669,121
|
|
20240613,151000,747552017,1670,1670,1670,1669,3104
|
|
20240613,150900,742371227,1670,1669,1670,1669,151
|
|
20240613,150800,742119207,1669,1670,1670,1669,21
|
|
20240613,150700,742084156,1669,1669,1669,1669,1189
|
|
20240613,150600,740099715,1669,1669,1669,1669,30
|
|
20240613,150500,740049645,1669,1669,1669,1669,1
|
|
20240613,150400,740047976,1668,1668,1669,1668,2077
|
|
20240613,150300,736583539,1668,1668,1668,1668,300
|
|
20240613,150200,736083139,1668,1668,1668,1668,1625
|
|
20240613,150100,733372639,1669,1669,1669,1668,8
|
|
20240613,150000,733359293,1668,1668,1668,1668,0
|
|
20240613,145900,733359293,1668,1668,1668,1668,1490
|
|
20240613,145800,730873973,1669,1669,1669,1669,150
|
|
20240613,145700,730623623,1669,1669,1669,1669,1221
|
|
20240613,145600,728585774,1669,1668,1669,1668,110
|
|
20240613,145500,728402293,1669,1669,1669,1669,1
|
|
20240613,145400,728400624,1668,1668,1668,1668,558
|
|
20240613,145300,727469880,1669,1669,1669,1669,13
|
|
20240613,145200,727448183,1669,1670,1670,1669,16024
|
|
20240613,145100,700688625,1671,1671,1671,1671,1
|
|
20240613,145000,700686954,1671,1670,1671,1670,870
|
|
20240613,144900,699234049,1671,1671,1671,1671,0
|
|
20240613,144800,699234049,1671,1671,1671,1671,570
|
|
20240613,144700,698281579,1671,1670,1671,1670,1863
|
|
20240613,144600,695169731,1671,1672,1672,1671,565
|
|
20240613,144500,694225611,1672,1672,1672,1672,0
|
|
20240613,144400,694225611,1672,1671,1672,1671,211
|
|
20240613,144300,693873029,1671,1672,1672,1671,1973
|
|
20240613,144200,690574448,1672,1672,1672,1672,0
|
|
20240613,144100,690574448,1672,1671,1672,1671,301
|
|
20240613,144000,690071476,1672,1672,1672,1672,0
|
|
20240613,143900,690071476,1672,1672,1672,1672,60
|
|
20240613,143800,689971156,1673,1672,1673,1672,11
|
|
20240613,143700,689952763,1673,1673,1673,1673,1
|
|
20240613,143600,689951090,1673,1673,1673,1673,261
|
|
20240613,143500,689514437,1673,1673,1673,1673,86
|
|
20240613,143400,689370559,1673,1670,1673,1670,9500
|
|
20240613,143300,673497992,1671,1670,1671,1670,733
|
|
20240613,143200,672273449,1671,1671,1671,1671,230
|
|
20240613,143100,671889119,1671,1670,1671,1670,161
|
|
20240613,143000,671620248,1671,1670,1671,1670,11870
|
|
20240613,142900,651797297,1670,1670,1670,1670,2
|
|
20240613,142800,651793957,1669,1669,1669,1669,322
|
|
20240613,142700,651256539,1669,1669,1669,1669,1
|
|
20240613,142600,651254870,1670,1671,1671,1670,183
|
|
20240613,142500,650949259,1670,1671,1671,1670,65
|
|
20240613,142400,650840702,1671,1671,1671,1671,0
|
|
20240613,142300,650840702,1671,1671,1671,1671,0
|
|
20240613,142200,650840702,1671,1670,1671,1670,1081
|
|
20240613,142100,649035431,1671,1671,1671,1671,0
|
|
20240613,142000,649035431,1671,1671,1671,1671,0
|
|
20240613,141900,649035431,1671,1670,1671,1670,108
|
|
20240613,141800,648855064,1671,1672,1672,1670,511
|
|
20240613,141700,648001472,1672,1672,1672,1672,0
|
|
20240613,141600,648001472,1672,1672,1672,1672,20
|
|
20240613,141500,647968032,1672,1672,1672,1672,0
|
|
20240613,141400,647968032,1672,1672,1672,1672,0
|
|
20240613,141300,647968032,1672,1672,1672,1672,0
|
|
20240613,141200,647968032,1672,1672,1672,1672,100
|
|
20240613,141100,647800832,1672,1672,1672,1672,8
|
|
20240613,141000,647787456,1672,1672,1672,1672,0
|
|
20240613,140900,647787456,1672,1672,1672,1672,1
|
|
20240613,140800,647785784,1670,1670,1670,1670,1600
|
|
20240613,140700,645113784,1672,1672,1672,1672,1
|
|
20240613,140600,645112112,1672,1672,1672,1672,0
|
|
20240613,140500,645112112,1672,1672,1672,1672,4
|
|
20240613,140400,645105424,1672,1672,1672,1672,0
|
|
20240613,140300,645105424,1672,1672,1672,1672,450
|
|
20240613,140200,644353024,1673,1673,1673,1673,2818
|
|
20240613,140100,639638510,1672,1670,1672,1670,3846
|
|
20240613,140000,633209190,1670,1670,1670,1670,0
|
|
20240613,135900,633209190,1670,1669,1670,1669,201
|
|
20240613,135800,632873720,1670,1670,1670,1670,0
|
|
20240613,135700,632873720,1670,1670,1670,1670,1
|
|
20240613,135600,632872050,1668,1670,1670,1668,601
|
|
20240613,135500,631869028,1670,1670,1670,1669,1546
|
|
20240613,135400,629287673,1673,1673,1673,1673,1
|
|
20240613,135300,629286000,1670,1671,1671,1670,651
|
|
20240613,135200,628198618,1671,1672,1672,1671,140
|
|
20240613,135100,627964578,1672,1673,1673,1672,1268
|
|
20240613,135000,625844477,1673,1673,1673,1673,664
|
|
20240613,134900,624733605,1674,1673,1674,1673,507
|
|
20240613,134800,623885393,1674,1674,1674,1674,12
|
|
20240613,134700,623865305,1673,1672,1673,1672,566
|
|
20240613,134600,622918587,1672,1673,1673,1672,1815
|
|
20240613,134500,619883287,1673,1673,1673,1673,0
|
|
20240613,134400,619883287,1673,1672,1673,1672,250
|
|
20240613,134300,619465072,1672,1673,1673,1672,435
|
|
20240613,134200,618737667,1674,1672,1674,1672,21
|
|
20240613,134100,618702553,1672,1672,1672,1672,874
|
|
20240613,134000,617241225,1674,1674,1674,1674,1
|
|
20240613,133900,617239551,1673,1673,1673,1673,1
|
|
20240613,133800,617237878,1674,1674,1674,1674,1135
|
|
20240613,133700,615337888,1673,1673,1673,1673,1000
|
|
20240613,133600,613664888,1673,1674,1674,1673,4142
|
|
20240613,133500,606732281,1674,1674,1674,1674,18
|
|
20240613,133400,606702149,1674,1674,1674,1674,4000
|
|
20240613,133300,600006149,1674,1673,1674,1673,514
|
|
20240613,133200,599145727,1674,1674,1674,1674,1
|
|
20240613,133100,599144053,1673,1674,1674,1673,1026
|
|
20240613,133000,597427054,1674,1673,1674,1673,918
|
|
20240613,132900,595891239,1670,1672,1673,1670,1051
|
|
20240613,132800,594132958,1672,1671,1672,1670,101
|
|
20240613,132700,593964218,1672,1672,1672,1672,10
|
|
20240613,132600,593947498,1671,1672,1672,1671,865
|
|
20240613,132500,592501268,1672,1673,1673,1672,17
|
|
20240613,132400,592472829,1673,1673,1673,1673,2
|
|
20240613,132300,592469483,1673,1671,1673,1671,51
|
|
20240613,132200,592384260,1673,1673,1673,1673,1
|
|
20240613,132100,592382587,1670,1673,1673,1670,258
|
|
20240613,132000,591951721,1673,1673,1673,1673,1
|
|
20240613,131900,591950048,1672,1670,1672,1670,41
|
|
20240613,131800,591881516,1672,1672,1672,1668,64
|
|
20240613,131700,591774741,1672,1672,1672,1672,0
|
|
20240613,131600,591774741,1672,1673,1673,1672,6
|
|
20240613,131500,591764707,1674,1672,1674,1668,56
|
|
20240613,131400,591671272,1668,1672,1672,1668,1257
|
|
20240613,131300,589573770,1672,1673,1673,1672,2658
|
|
20240613,131200,585127015,1674,1674,1674,1673,503
|
|
20240613,131100,584285494,1673,1673,1673,1673,717
|
|
20240613,131000,583085953,1673,1673,1673,1673,645
|
|
20240613,130900,582006868,1674,1674,1674,1674,0
|
|
20240613,130800,582006868,1674,1674,1674,1674,100
|
|
20240613,130700,581839468,1674,1673,1674,1673,71
|
|
20240613,130600,581720684,1674,1673,1674,1673,143
|
|
20240613,130500,581481444,1674,1674,1674,1673,706
|
|
20240613,130400,580300300,1674,1674,1674,1674,1
|
|
20240613,130300,580298626,1674,1672,1674,1672,801
|
|
20240613,130200,578959352,1674,1673,1674,1673,4601
|
|
20240613,130100,571260986,1673,1673,1673,1672,6930
|
|
20240613,130000,559668096,1672,1671,1672,1671,7047
|
|
20240613,125900,547890462,1670,1670,1670,1670,0
|
|
20240613,125800,547890462,1670,1670,1670,1670,1000
|
|
20240613,125700,546220462,1670,1670,1670,1670,0
|
|
20240613,125600,546220462,1670,1669,1670,1669,3075
|
|
20240613,125500,541085667,1668,1668,1668,1668,1200
|
|
20240613,125400,539084067,1666,1666,1666,1666,0
|
|
20240613,125300,539084067,1666,1667,1667,1666,434
|
|
20240613,125200,538360832,1667,1667,1667,1667,2096
|
|
20240613,125100,534866800,1667,1667,1667,1667,1151
|
|
20240613,125000,532948083,1666,1667,1667,1666,722
|
|
20240613,124900,531745059,1667,1668,1668,1667,934
|
|
20240613,124800,530187724,1668,1668,1668,1668,25
|
|
20240613,124700,530146024,1668,1668,1668,1668,11
|
|
20240613,124600,530127676,1668,1669,1669,1668,24
|
|
20240613,124500,530087639,1668,1668,1668,1668,366
|
|
20240613,124400,529477151,1668,1668,1668,1668,0
|
|
20240613,124300,529477151,1668,1668,1668,1668,200
|
|
20240613,124200,529143551,1668,1668,1668,1668,100
|
|
20240613,124100,528976751,1668,1668,1668,1668,1
|
|
20240613,124000,528975083,1667,1667,1667,1667,0
|
|
20240613,123900,528975083,1667,1667,1667,1667,831
|
|
20240613,123800,527589806,1668,1668,1668,1668,974
|
|
20240613,123700,525965174,1669,1669,1669,1669,1023
|
|
20240613,123600,524257787,1668,1668,1668,1668,480
|
|
20240613,123500,523457147,1668,1667,1668,1667,408
|
|
20240613,123400,522777001,1667,1667,1667,1667,0
|
|
20240613,123300,522777001,1667,1667,1667,1667,1
|
|
20240613,123200,522775334,1664,1664,1664,1664,29
|
|
20240613,123100,522727078,1667,1667,1667,1667,1
|
|
20240613,123000,522725411,1664,1666,1666,1664,110
|
|
20240613,122900,522542171,1664,1665,1666,1664,1963
|
|
20240613,122800,519275504,1666,1665,1666,1665,255
|
|
20240613,122700,518850928,1665,1664,1665,1664,1919
|
|
20240613,122600,515657632,1665,1665,1665,1665,1
|
|
20240613,122500,515655967,1665,1664,1665,1664,232
|
|
20240613,122400,515269918,1665,1664,1665,1664,1766
|
|
20240613,122300,512331233,1665,1665,1665,1665,1
|
|
20240613,122200,512329568,1665,1665,1665,1665,1355
|
|
20240613,122100,510073493,1666,1667,1667,1666,1030
|
|
20240613,122000,508356624,1668,1668,1668,1668,1
|
|
20240613,121900,508354956,1665,1665,1665,1665,80
|
|
20240613,121800,508221756,1664,1665,1665,1664,427
|
|
20240613,121700,507510812,1665,1665,1665,1665,0
|
|
20240613,121600,507510812,1665,1665,1665,1665,24
|
|
20240613,121500,507470852,1668,1668,1668,1668,0
|
|
20240613,121400,507470852,1668,1665,1668,1664,1814
|
|
20240613,121300,504452203,1664,1667,1667,1664,2
|
|
20240613,121200,504448872,1668,1668,1668,1668,1
|
|
20240613,121100,504447204,1664,1668,1668,1664,151
|
|
20240613,121000,504195935,1664,1664,1664,1664,8
|
|
20240613,120900,504182623,1664,1667,1667,1664,2500
|
|
20240613,120800,500018668,1668,1668,1668,1668,96
|
|
20240613,120700,499858540,1668,1668,1668,1668,13
|
|
20240613,120600,499836856,1668,1668,1668,1668,12
|
|
20240613,120500,499816840,1668,1668,1668,1668,0
|
|
20240613,120400,499816840,1668,1668,1668,1667,111
|
|
20240613,120300,499631702,1668,1668,1668,1668,13
|
|
20240613,120200,499610018,1668,1668,1668,1668,150
|
|
20240613,120100,499359818,1668,1668,1668,1668,592
|
|
20240613,120000,498372362,1668,1668,1668,1668,0
|
|
20240613,115900,498372362,1668,1667,1668,1667,190
|
|
20240613,115800,498055631,1667,1666,1667,1666,314
|
|
20240613,115700,497532498,1666,1666,1666,1666,500
|
|
20240613,115600,496699498,1667,1666,1667,1666,70
|
|
20240613,115500,496582877,1666,1665,1666,1665,1684
|
|
20240613,115400,493779016,1666,1666,1666,1666,49
|
|
20240613,115300,493697382,1665,1665,1665,1665,0
|
|
20240613,115200,493697382,1665,1665,1665,1665,238
|
|
20240613,115100,493301112,1666,1666,1666,1666,0
|
|
20240613,115000,493301112,1666,1665,1666,1664,2104
|
|
20240613,114900,489798004,1666,1666,1666,1666,30
|
|
20240613,114800,489748024,1666,1666,1666,1666,11
|
|
20240613,114700,489729698,1666,1666,1666,1666,20
|
|
20240613,114600,489696378,1666,1666,1666,1666,20
|
|
20240613,114500,489663058,1666,1666,1666,1666,210
|
|
20240613,114400,489313198,1663,1663,1663,1663,0
|
|
20240613,114300,489313198,1663,1666,1666,1663,2696
|
|
20240613,114200,484825485,1666,1666,1667,1666,54
|
|
20240613,114100,484735520,1667,1667,1667,1667,503
|
|
20240613,114000,483897019,1668,1668,1668,1668,0
|
|
20240613,113900,483897019,1668,1668,1668,1668,1258
|
|
20240613,113800,481798675,1668,1668,1668,1668,145
|
|
20240613,113700,481556815,1669,1669,1669,1669,0
|
|
20240613,113600,481556815,1669,1669,1669,1668,30
|
|
20240613,113500,481506746,1664,1664,1664,1664,0
|
|
20240613,113400,481506746,1664,1664,1664,1664,21
|
|
20240613,113300,481471802,1664,1669,1669,1664,529
|
|
20240613,113200,480591401,1669,1669,1669,1669,0
|
|
20240613,113100,480591401,1669,1669,1669,1663,3192
|
|
20240613,113000,475275458,1666,1666,1666,1666,0
|
|
20240613,112900,475275458,1666,1665,1667,1665,3973
|
|
20240613,112800,468657167,1666,1666,1666,1666,100
|
|
20240613,112700,468490567,1666,1666,1666,1666,0
|
|
20240613,112600,468490567,1666,1666,1666,1666,120
|
|
20240613,112500,468290647,1666,1666,1666,1666,92
|
|
20240613,112400,468137375,1666,1666,1666,1666,480
|
|
20240613,112300,467337695,1666,1665,1666,1665,1447
|
|
20240613,112200,464927440,1665,1665,1665,1665,0
|
|
20240613,112100,464927440,1665,1665,1665,1665,0
|
|
20240613,112000,464927440,1665,1665,1665,1665,0
|
|
20240613,111900,464927440,1665,1666,1666,1663,1988
|
|
20240613,111800,461620057,1666,1664,1666,1664,89
|
|
20240613,111700,461471959,1664,1663,1664,1663,6105
|
|
20240613,111600,451319343,1663,1664,1664,1663,1099
|
|
20240613,111500,449491206,1664,1665,1665,1664,2026
|
|
20240613,111400,446119940,1664,1665,1665,1664,3204
|
|
20240613,111300,440785780,1666,1666,1666,1666,9
|
|
20240613,111200,440770786,1666,1666,1666,1666,0
|
|
20240613,111100,440770786,1666,1667,1667,1666,215
|
|
20240613,111000,440412594,1666,1666,1666,1666,600
|
|
20240613,110900,439412994,1665,1665,1665,1665,0
|
|
20240613,110800,439412994,1665,1665,1665,1665,0
|
|
20240613,110700,439412994,1665,1665,1665,1665,50
|
|
20240613,110600,439329744,1665,1665,1665,1665,2043
|
|
20240613,110500,435928149,1665,1665,1665,1665,11
|
|
20240613,110400,435909834,1665,1667,1667,1665,5239
|
|
20240613,110300,427182971,1669,1669,1669,1669,5
|
|
20240613,110200,427174626,1670,1666,1670,1666,1741
|
|
20240613,110100,424273863,1666,1667,1667,1666,412
|
|
20240613,110000,423587202,1667,1667,1667,1667,676
|
|
20240613,105900,422460310,1667,1668,1668,1667,5544
|
|
20240613,105800,413214684,1668,1668,1670,1668,128
|
|
20240613,105700,413001156,1669,1669,1669,1669,1
|
|
20240613,105600,412999487,1669,1669,1669,1669,383
|
|
20240613,105500,412360260,1668,1668,1668,1668,820
|
|
20240613,105400,410992500,1668,1668,1670,1668,2470
|
|
20240613,105300,406868530,1668,1669,1669,1667,4595
|
|
20240613,105200,399205870,1669,1669,1669,1669,7
|
|
20240613,105100,399194187,1669,1670,1671,1669,77
|
|
20240613,105000,399065597,1671,1671,1671,1671,0
|
|
20240613,104900,399065597,1671,1671,1671,1671,0
|
|
20240613,104800,399065597,1671,1671,1671,1671,0
|
|
20240613,104700,399065597,1671,1671,1671,1671,0
|
|
20240613,104600,399065597,1671,1671,1671,1671,0
|
|
20240613,104500,399065597,1671,1669,1671,1667,2516
|
|
20240613,104400,394868296,1672,1672,1672,1672,0
|
|
20240613,104300,394868296,1672,1672,1672,1672,0
|
|
20240613,104200,394868296,1672,1671,1672,1671,10
|
|
20240613,104100,394851577,1671,1668,1671,1667,11061
|
|
20240613,104000,376399415,1671,1670,1671,1670,1050
|
|
20240613,103900,374644915,1671,1670,1671,1670,1001
|
|
20240613,103800,372972774,1664,1664,1664,1664,3
|
|
20240613,103700,372967782,1664,1668,1670,1664,4019
|
|
20240613,103600,366256219,1664,1664,1664,1664,1300
|
|
20240613,103500,364093019,1664,1664,1664,1664,6538
|
|
20240613,103400,353213787,1664,1664,1664,1664,407
|
|
20240613,103300,352536539,1664,1664,1664,1664,1822
|
|
20240613,103200,349504731,1664,1668,1668,1664,18222
|
|
20240613,103100,319161015,1668,1667,1668,1667,51
|
|
20240613,103000,319075991,1667,1667,1667,1667,10
|
|
20240613,102900,319059321,1667,1667,1667,1667,22
|
|
20240613,102800,319022647,1667,1667,1667,1667,83
|
|
20240613,102700,318884286,1667,1667,1667,1667,5000
|
|
20240613,102600,310549286,1669,1670,1670,1669,1152
|
|
20240613,102500,308626455,1670,1671,1671,1670,453
|
|
20240613,102400,307869944,1671,1672,1672,1671,615
|
|
20240613,102300,306841794,1672,1671,1672,1671,322
|
|
20240613,102200,306303682,1671,1671,1671,1671,0
|
|
20240613,102100,306303682,1671,1667,1671,1667,19
|
|
20240613,102000,306272005,1667,1672,1672,1667,47
|
|
20240613,101900,306193571,1672,1672,1672,1667,11564
|
|
20240613,101800,286881520,1671,1671,1672,1670,521
|
|
20240613,101700,286011026,1672,1672,1672,1672,192
|
|
20240613,101600,285690002,1672,1672,1672,1672,107
|
|
20240613,101500,285511098,1674,1672,1674,1672,11334
|
|
20240613,101400,266558650,1669,1669,1669,1669,694
|
|
20240613,101300,265400364,1669,1669,1669,1669,715
|
|
20240613,101200,264207029,1669,1671,1671,1669,320
|
|
20240613,101100,263672614,1672,1672,1672,1672,108
|
|
20240613,101000,263492038,1672,1674,1674,1672,150
|
|
20240613,100900,263241038,1674,1668,1674,1668,61
|
|
20240613,100800,263139284,1668,1668,1668,1668,855
|
|
20240613,100700,261713144,1668,1670,1670,1668,1717
|
|
20240613,100600,258848372,1668,1674,1674,1668,255
|
|
20240613,100500,258422511,1674,1673,1674,1671,296
|
|
20240613,100400,257927308,1674,1673,1674,1673,450
|
|
20240613,100300,257174015,1674,1674,1674,1674,1
|
|
20240613,100200,257172341,1674,1673,1674,1673,106
|
|
20240613,100100,256994993,1673,1672,1673,1672,2156
|
|
20240613,100000,253389009,1672,1673,1673,1672,58
|
|
20240613,095900,253292029,1673,1673,1674,1673,159
|
|
20240613,095800,253026003,1673,1674,1674,1673,124
|
|
20240613,095700,252818529,1674,1673,1674,1673,806
|
|
20240613,095600,251470085,1673,1674,1674,1673,78
|
|
20240613,095500,251339515,1674,1674,1674,1674,459
|
|
20240613,095400,250571149,1674,1675,1675,1674,515
|
|
20240613,095300,249709024,1675,1675,1675,1675,197
|
|
20240613,095200,249379049,1675,1666,1675,1666,25871
|
|
20240613,095100,206157254,1666,1669,1669,1666,747
|
|
20240613,095000,204912728,1667,1665,1667,1665,1482
|
|
20240613,094900,202442434,1665,1665,1665,1665,251
|
|
20240613,094800,202024519,1665,1666,1666,1665,1836
|
|
20240613,094700,198965753,1666,1666,1666,1666,93
|
|
20240613,094600,198810815,1666,1666,1666,1666,8
|
|
20240613,094500,198797487,1666,1666,1666,1666,99
|
|
20240613,094400,198632553,1664,1665,1665,1664,4508
|
|
20240613,094300,191130992,1667,1667,1667,1667,104
|
|
20240613,094200,190957624,1667,1667,1667,1667,92
|
|
20240613,094100,190804260,1667,1665,1668,1665,2487
|
|
20240613,094000,186660351,1665,1666,1666,1665,660
|
|
20240613,093900,185561249,1666,1666,1666,1666,1102
|
|
20240613,093800,183725317,1666,1666,1666,1666,621
|
|
20240613,093700,182690731,1665,1665,1665,1665,1
|
|
20240613,093600,182689066,1665,1665,1665,1664,2075
|
|
20240613,093500,179234731,1664,1665,1665,1664,1412
|
|
20240613,093400,176885047,1664,1665,1665,1664,3341
|
|
20240613,093300,171322285,1666,1667,1667,1666,502
|
|
20240613,093200,170485453,1667,1664,1667,1664,1651
|
|
20240613,093100,167734133,1664,1662,1664,1662,842
|
|
20240613,093000,166333245,1662,1664,1664,1662,155
|
|
20240613,092900,166075625,1662,1664,1664,1662,1322
|
|
20240613,092800,163875937,1665,1665,1665,1665,0
|
|
20240613,092700,163875937,1665,1661,1665,1661,4001
|
|
20240613,092600,157230272,1665,1664,1665,1660,654
|
|
20240613,092500,156142117,1660,1660,1660,1660,673
|
|
20240613,092400,155024937,1660,1660,1660,1660,275
|
|
20240613,092300,154568437,1660,1661,1662,1660,660
|
|
20240613,092200,153472637,1661,1659,1661,1658,1805
|
|
20240613,092100,150479394,1658,1658,1659,1658,1602
|
|
20240613,092000,147822346,1659,1659,1659,1657,5551
|
|
20240613,091900,138618685,1660,1662,1662,1659,7764
|
|
20240613,091800,125727340,1662,1667,1667,1662,1977
|
|
20240613,091700,122440194,1668,1668,1668,1668,80
|
|
20240613,091600,122306754,1668,1668,1668,1668,8
|
|
20240613,091500,122293410,1661,1666,1666,1661,4633
|
|
20240613,091400,114589484,1667,1666,1667,1665,1043
|
|
20240613,091300,112851391,1666,1663,1666,1663,2037
|
|
20240613,091200,109461708,1663,1663,1663,1663,1436
|
|
20240613,091100,107073640,1663,1662,1663,1662,4914
|
|
20240613,091000,98905106,1663,1665,1665,1663,4974
|
|
20240613,090900,90629893,1666,1667,1667,1665,4910
|
|
20240613,090800,82451437,1666,1667,1667,1666,1250
|
|
20240613,090700,80368936,1666,1667,1667,1666,2835
|
|
20240613,090600,75644526,1667,1671,1674,1667,1059
|
|
20240613,090500,73879127,1672,1674,1676,1665,2807
|
|
20240613,090400,69199229,1674,1666,1674,1666,2900
|
|
20240613,090300,64358036,1666,1671,1671,1665,7023
|
|
20240613,090200,52643434,1670,1671,1671,1670,11212
|
|
20240613,090100,33908715,1671,1682,1682,1671,5273
|
|
20240613,090000,25048270,1681,1679,1681,1675,14731
|