615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191200,602712842,1587,1587,1587,1587,11115
|
|
20240625,191100,602712842,1587,1587,1587,1587,0
|
|
20240625,191000,602712842,1587,1587,1587,1587,0
|
|
20240625,190900,602712842,1587,1587,1587,1587,0
|
|
20240625,190800,602712842,1587,1587,1587,1587,0
|
|
20240625,190700,602712842,1587,1587,1587,1587,0
|
|
20240625,190600,602712842,1587,1587,1587,1587,0
|
|
20240625,190500,602712842,1587,1587,1587,1587,0
|
|
20240625,190400,602712842,1587,1587,1587,1587,0
|
|
20240625,190300,602712842,1587,1587,1587,1587,0
|
|
20240625,190200,602712842,1587,1587,1587,1587,0
|
|
20240625,190100,602712842,1587,1587,1587,1587,0
|
|
20240625,190000,602712842,1587,1587,1587,1587,0
|
|
20240625,185900,602712842,1587,1587,1587,1587,0
|
|
20240625,185800,602712842,1587,1587,1587,1587,0
|
|
20240625,185700,602712842,1587,1587,1587,1587,0
|
|
20240625,185600,602712842,1587,1587,1587,1587,0
|
|
20240625,185500,602712842,1587,1587,1587,1587,0
|
|
20240625,185400,602712842,1587,1587,1587,1587,0
|
|
20240625,185300,602712842,1587,1587,1587,1587,0
|
|
20240625,185200,602712842,1587,1587,1587,1587,0
|
|
20240625,185100,602712842,1587,1587,1587,1587,0
|
|
20240625,185000,602712842,1587,1587,1587,1587,0
|
|
20240625,184900,602712842,1587,1587,1587,1587,0
|
|
20240625,184800,602712842,1587,1587,1587,1587,0
|
|
20240625,184700,602712842,1587,1587,1587,1587,0
|
|
20240625,184600,602712842,1587,1587,1587,1587,0
|
|
20240625,184500,602712842,1587,1587,1587,1587,0
|
|
20240625,184400,602712842,1587,1587,1587,1587,0
|
|
20240625,184300,602712842,1587,1587,1587,1587,0
|
|
20240625,184200,602712842,1587,1587,1587,1587,11115
|
|
20240625,184100,602712842,1587,1587,1587,1587,0
|
|
20240625,184000,602712842,1587,1587,1587,1587,0
|
|
20240625,183900,602712842,1587,1587,1587,1587,0
|
|
20240625,183800,602712842,1587,1587,1587,1587,0
|
|
20240625,183700,602712842,1587,1587,1587,1587,0
|
|
20240625,183600,602712842,1587,1587,1587,1587,0
|
|
20240625,183500,602712842,1587,1587,1587,1587,0
|
|
20240625,183400,602712842,1587,1587,1587,1587,0
|
|
20240625,183300,602712842,1587,1587,1587,1587,0
|
|
20240625,183200,602712842,1587,1587,1587,1587,0
|
|
20240625,183100,602712842,1587,1587,1587,1587,0
|
|
20240625,183000,602712842,1587,1587,1587,1587,0
|
|
20240625,182900,602712842,1587,1587,1587,1587,0
|
|
20240625,182800,602712842,1587,1587,1587,1587,0
|
|
20240625,182700,602712842,1587,1587,1587,1587,0
|
|
20240625,182600,602712842,1587,1587,1587,1587,0
|
|
20240625,182500,602712842,1587,1587,1587,1587,0
|
|
20240625,182400,602712842,1587,1587,1587,1587,0
|
|
20240625,182300,602712842,1587,1587,1587,1587,0
|
|
20240625,182200,602712842,1587,1587,1587,1587,0
|
|
20240625,182100,602712842,1587,1587,1587,1587,0
|
|
20240625,182000,602712842,1587,1587,1587,1587,0
|
|
20240625,181900,602712842,1587,1587,1587,1587,0
|
|
20240625,181800,602712842,1587,1587,1587,1587,0
|
|
20240625,181700,602712842,1587,1587,1587,1587,0
|
|
20240625,181600,602712842,1587,1587,1587,1587,0
|
|
20240625,181500,602712842,1587,1587,1587,1587,0
|
|
20240625,181400,602712842,1587,1587,1587,1587,0
|
|
20240625,181300,602712842,1587,1587,1587,1587,0
|
|
20240625,181200,602712842,1587,1587,1587,1587,11115
|
|
20240625,181100,602712842,1587,1587,1587,1587,0
|
|
20240625,181000,602712842,1587,1587,1587,1587,0
|
|
20240625,180900,602712842,1587,1587,1587,1587,0
|
|
20240625,180800,602712842,1587,1587,1587,1587,0
|
|
20240625,180700,602712842,1587,1587,1587,1587,0
|
|
20240625,180600,602712842,1587,1587,1587,1587,0
|
|
20240625,180500,602712842,1587,1587,1587,1587,0
|
|
20240625,180400,602712842,1587,1587,1587,1587,0
|
|
20240625,180300,602712842,1587,1587,1587,1587,0
|
|
20240625,180200,602712842,1587,1587,1587,1587,0
|
|
20240625,180100,602712842,1587,1587,1587,1587,0
|
|
20240625,180000,602712842,1587,1587,1587,1587,0
|
|
20240625,175900,602712842,1587,1587,1587,1587,0
|
|
20240625,175800,602712842,1587,1587,1587,1587,0
|
|
20240625,175700,602712842,1587,1587,1587,1587,0
|
|
20240625,175600,602712842,1587,1587,1587,1587,0
|
|
20240625,175500,602712842,1587,1587,1587,1587,0
|
|
20240625,175400,602712842,1587,1587,1587,1587,0
|
|
20240625,175300,602712842,1587,1587,1587,1587,0
|
|
20240625,175200,602712842,1587,1587,1587,1587,0
|
|
20240625,175100,602712842,1587,1587,1587,1587,0
|
|
20240625,175000,602712842,1587,1587,1587,1587,0
|
|
20240625,174900,602712842,1587,1587,1587,1587,0
|
|
20240625,174800,602712842,1587,1587,1587,1587,0
|
|
20240625,174700,602712842,1587,1587,1587,1587,0
|
|
20240625,174600,602712842,1587,1587,1587,1587,0
|
|
20240625,174500,602712842,1587,1587,1587,1587,0
|
|
20240625,174400,602712842,1587,1587,1587,1587,0
|
|
20240625,174300,602712842,1587,1587,1587,1587,0
|
|
20240625,174200,602712842,1587,1587,1587,1587,11115
|
|
20240625,174100,602712842,1587,1587,1587,1587,0
|
|
20240625,174000,602712842,1587,1587,1587,1587,0
|
|
20240625,173900,602712842,1587,1587,1587,1587,0
|
|
20240625,173800,602712842,1587,1587,1587,1587,0
|
|
20240625,173700,602712842,1587,1587,1587,1587,0
|
|
20240625,173600,602712842,1587,1587,1587,1587,0
|
|
20240625,173500,602712842,1587,1587,1587,1587,0
|
|
20240625,173400,602712842,1587,1587,1587,1587,0
|
|
20240625,173300,602712842,1587,1587,1587,1587,0
|
|
20240625,173200,602712842,1587,1587,1587,1587,0
|
|
20240625,173100,602712842,1587,1587,1587,1587,0
|
|
20240625,173000,602712842,1587,1587,1587,1587,0
|
|
20240625,172900,602712842,1587,1587,1587,1587,0
|
|
20240625,172800,602712842,1587,1587,1587,1587,0
|
|
20240625,172700,602712842,1587,1587,1587,1587,0
|
|
20240625,172600,602712842,1587,1587,1587,1587,0
|
|
20240625,172500,602712842,1587,1587,1587,1587,0
|
|
20240625,172400,602712842,1587,1587,1587,1587,0
|
|
20240625,172300,602712842,1587,1587,1587,1587,0
|
|
20240625,172200,602712842,1587,1587,1587,1587,0
|
|
20240625,172100,602712842,1587,1587,1587,1587,0
|
|
20240625,172000,602712842,1587,1587,1587,1587,0
|
|
20240625,171900,602712842,1587,1587,1587,1587,0
|
|
20240625,171800,602712842,1587,1587,1587,1587,0
|
|
20240625,171700,602712842,1587,1587,1587,1587,0
|
|
20240625,171600,602712842,1587,1587,1587,1587,0
|
|
20240625,171500,602712842,1587,1587,1587,1587,0
|
|
20240625,171400,602712842,1587,1587,1587,1587,0
|
|
20240625,171300,602712842,1587,1587,1587,1587,0
|
|
20240625,171200,602712842,1587,1587,1587,1587,11115
|
|
20240625,171100,602712842,1587,1587,1587,1587,0
|
|
20240625,171000,602712842,1587,1587,1587,1587,0
|
|
20240625,170900,602712842,1587,1587,1587,1587,0
|
|
20240625,170800,602712842,1587,1587,1587,1587,0
|
|
20240625,170700,602712842,1587,1587,1587,1587,0
|
|
20240625,170600,602712842,1587,1587,1587,1587,0
|
|
20240625,170500,602712842,1587,1587,1587,1587,0
|
|
20240625,170400,602712842,1587,1587,1587,1587,0
|
|
20240625,170300,602712842,1587,1587,1587,1587,0
|
|
20240625,170200,602712842,1587,1587,1587,1587,0
|
|
20240625,170100,602712842,1587,1587,1587,1587,0
|
|
20240625,170000,602712842,1587,1587,1587,1587,0
|
|
20240625,165900,602712842,1587,1587,1587,1587,0
|
|
20240625,165800,602712842,1587,1587,1587,1587,0
|
|
20240625,165700,602712842,1587,1587,1587,1587,0
|
|
20240625,165600,602712842,1587,1587,1587,1587,0
|
|
20240625,165500,602712842,1587,1587,1587,1587,0
|
|
20240625,165400,602712842,1587,1587,1587,1587,0
|
|
20240625,165300,602712842,1587,1587,1587,1587,0
|
|
20240625,165200,602712842,1587,1587,1587,1587,0
|
|
20240625,165100,602712842,1587,1587,1587,1587,0
|
|
20240625,165000,602712842,1587,1587,1587,1587,0
|
|
20240625,164900,602712842,1587,1587,1587,1587,0
|
|
20240625,164800,602712842,1587,1587,1587,1587,0
|
|
20240625,164700,602712842,1587,1587,1587,1587,0
|
|
20240625,164600,602712842,1587,1587,1587,1587,0
|
|
20240625,164500,602712842,1587,1587,1587,1587,0
|
|
20240625,164400,602712842,1587,1587,1587,1587,0
|
|
20240625,164300,602712842,1587,1587,1587,1587,0
|
|
20240625,164200,602712842,1587,1587,1587,1587,11115
|
|
20240625,164100,602712842,1587,1587,1587,1587,0
|
|
20240625,164000,602712842,1587,1587,1587,1587,0
|
|
20240625,163900,602712842,1587,1587,1587,1587,0
|
|
20240625,163800,602712842,1587,1587,1587,1587,0
|
|
20240625,163700,602712842,1587,1587,1587,1587,0
|
|
20240625,163600,602712842,1587,1587,1587,1587,0
|
|
20240625,163500,602712842,1587,1587,1587,1587,0
|
|
20240625,163400,602712842,1587,1587,1587,1587,0
|
|
20240625,163300,602712842,1587,1587,1587,1587,0
|
|
20240625,163200,602712842,1587,1587,1587,1587,0
|
|
20240625,163100,602712842,1587,1587,1587,1587,0
|
|
20240625,163000,602712842,1587,1587,1587,1587,0
|
|
20240625,162900,602712842,1587,1587,1587,1587,0
|
|
20240625,162800,602712842,1587,1587,1587,1587,0
|
|
20240625,162700,602712842,1587,1587,1587,1587,0
|
|
20240625,162600,602712842,1587,1587,1587,1587,0
|
|
20240625,162500,602712842,1587,1587,1587,1587,0
|
|
20240625,162400,602712842,1587,1587,1587,1587,0
|
|
20240625,162300,602712842,1587,1587,1587,1587,0
|
|
20240625,162200,602712842,1587,1587,1587,1587,0
|
|
20240625,162100,602712842,1587,1587,1587,1587,0
|
|
20240625,162000,602712842,1587,1587,1587,1587,0
|
|
20240625,161900,602712842,1587,1587,1587,1587,0
|
|
20240625,161800,602712842,1587,1587,1587,1587,0
|
|
20240625,161700,602712842,1587,1587,1587,1587,0
|
|
20240625,161600,602712842,1587,1587,1587,1587,0
|
|
20240625,161500,602712842,1587,1587,1587,1587,0
|
|
20240625,161400,602712842,1587,1587,1587,1587,0
|
|
20240625,161300,602712842,1587,1587,1587,1587,0
|
|
20240625,161200,602712842,1587,1587,1587,1587,11115
|
|
20240625,161100,602712842,1587,1587,1587,1587,0
|
|
20240625,161000,602712842,1587,1587,1587,1587,0
|
|
20240625,160900,602712842,1587,1587,1587,1587,0
|
|
20240625,160800,602712842,1587,1587,1587,1587,0
|
|
20240625,160700,602712842,1587,1587,1587,1587,0
|
|
20240625,160600,602712842,1587,1587,1587,1587,0
|
|
20240625,160500,602712842,1587,1587,1587,1587,0
|
|
20240625,160400,602712842,1587,1587,1587,1587,0
|
|
20240625,160300,602712842,1587,1587,1587,1587,0
|
|
20240625,160200,602712842,1587,1587,1587,1587,0
|
|
20240625,160100,602712842,1587,1587,1587,1587,0
|
|
20240625,160000,602712842,1587,1587,1587,1587,0
|
|
20240625,155900,602712842,1587,1587,1587,1587,0
|
|
20240625,155800,602712842,1587,1587,1587,1587,0
|
|
20240625,155700,602712842,1587,1587,1587,1587,0
|
|
20240625,155600,602712842,1587,1587,1587,1587,0
|
|
20240625,155500,602712842,1587,1587,1587,1587,0
|
|
20240625,155400,602712842,1587,1587,1587,1587,0
|
|
20240625,155300,602712842,1587,1587,1587,1587,0
|
|
20240625,155200,602712842,1587,1587,1587,1587,0
|
|
20240625,155100,602712842,1587,1587,1587,1587,0
|
|
20240625,155000,602712842,1587,1587,1587,1587,0
|
|
20240625,154900,602712842,1587,1587,1587,1587,0
|
|
20240625,154800,602712842,1587,1587,1587,1587,0
|
|
20240625,154700,602712842,1587,1587,1587,1587,0
|
|
20240625,154600,602712842,1587,1587,1587,1587,0
|
|
20240625,154500,602712842,1587,1587,1587,1587,0
|
|
20240625,154400,602712842,1587,1587,1587,1587,0
|
|
20240625,154300,602712842,1587,1587,1587,1587,0
|
|
20240625,154200,602712842,1587,1587,1587,1587,11115
|
|
20240625,154100,602712842,1587,1587,1587,1587,0
|
|
20240625,154000,602712842,1587,1587,1587,1587,0
|
|
20240625,153900,602712842,1587,1587,1587,1587,0
|
|
20240625,153800,602712842,1587,1587,1587,1587,0
|
|
20240625,153700,602712842,1587,1587,1587,1587,0
|
|
20240625,153600,602712842,1587,1587,1587,1587,0
|
|
20240625,153500,602712842,1587,1587,1587,1587,0
|
|
20240625,153400,602712842,1587,1587,1587,1587,0
|
|
20240625,153300,602712842,1587,1587,1587,1587,0
|
|
20240625,153200,602712842,1587,1587,1587,1587,0
|
|
20240625,153100,602712842,1587,1587,1587,1587,0
|
|
20240625,153000,602712842,1587,1587,1587,1587,11115
|
|
20240625,152900,585073337,1587,1587,1587,1587,0
|
|
20240625,152800,585073337,1587,1587,1587,1587,0
|
|
20240625,152700,585073337,1587,1587,1587,1587,0
|
|
20240625,152600,585073337,1587,1587,1587,1587,0
|
|
20240625,152500,585073337,1587,1587,1587,1587,0
|
|
20240625,152400,585073337,1587,1587,1587,1587,0
|
|
20240625,152300,585073337,1587,1587,1587,1587,0
|
|
20240625,152200,585073337,1587,1587,1587,1587,0
|
|
20240625,152100,585073337,1587,1587,1587,1587,0
|
|
20240625,152000,585073337,1587,1587,1587,1587,0
|
|
20240625,151900,585073337,1587,1585,1587,1585,1071
|
|
20240625,151800,583375764,1584,1584,1585,1583,1683
|
|
20240625,151700,580710135,1585,1585,1585,1584,117
|
|
20240625,151600,580524803,1585,1585,1585,1584,28
|
|
20240625,151500,580480439,1584,1583,1584,1583,122
|
|
20240625,151400,580287230,1584,1584,1584,1583,82
|
|
20240625,151300,580157378,1584,1584,1584,1584,1018
|
|
20240625,151200,578544866,1583,1584,1584,1583,551
|
|
20240625,151100,577672632,1584,1584,1584,1584,394
|
|
20240625,151000,577048536,1584,1583,1584,1583,3793
|
|
20240625,150900,571044213,1584,1584,1584,1584,2
|
|
20240625,150800,571041045,1583,1583,1583,1583,1376
|
|
20240625,150700,568862837,1582,1582,1582,1582,467
|
|
20240625,150600,568124043,1583,1584,1584,1583,715
|
|
20240625,150500,566991537,1584,1583,1584,1583,1126
|
|
20240625,150400,565208078,1584,1584,1584,1584,511
|
|
20240625,150300,564398654,1584,1584,1584,1584,21
|
|
20240625,150200,564365390,1584,1584,1584,1584,25
|
|
20240625,150100,564325790,1584,1584,1584,1584,25
|
|
20240625,150000,564286190,1584,1583,1584,1583,1170
|
|
20240625,145900,562434079,1584,1584,1584,1584,636
|
|
20240625,145800,561426655,1584,1584,1584,1584,9
|
|
20240625,145700,561412399,1583,1584,1584,1583,16
|
|
20240625,145600,561387056,1584,1583,1584,1583,6875
|
|
20240625,145500,550503909,1584,1584,1584,1584,2531
|
|
20240625,145400,546494805,1584,1584,1585,1584,802
|
|
20240625,145300,545224436,1585,1585,1585,1585,4846
|
|
20240625,145200,537543526,1588,1588,1588,1588,170
|
|
20240625,145100,537273566,1585,1588,1588,1585,2103
|
|
20240625,145000,533939594,1588,1588,1588,1588,100
|
|
20240625,144900,533780794,1588,1588,1588,1588,440
|
|
20240625,144800,533082074,1588,1588,1588,1586,7
|
|
20240625,144700,533070968,1587,1588,1588,1587,362
|
|
20240625,144600,532496419,1588,1588,1589,1588,118
|
|
20240625,144500,532309034,1589,1588,1589,1588,206
|
|
20240625,144400,531981905,1588,1588,1588,1588,99
|
|
20240625,144300,531824693,1587,1587,1587,1587,0
|
|
20240625,144200,531824693,1587,1587,1587,1587,6
|
|
20240625,144100,531815171,1586,1586,1586,1586,19
|
|
20240625,144000,531785037,1586,1586,1586,1586,0
|
|
20240625,143900,531785037,1586,1589,1590,1586,6250
|
|
20240625,143800,521861209,1589,1589,1589,1589,15
|
|
20240625,143700,521837374,1589,1589,1589,1589,258
|
|
20240625,143600,521427412,1589,1588,1589,1588,151
|
|
20240625,143500,521187524,1589,1589,1589,1589,3
|
|
20240625,143400,521182757,1589,1589,1589,1589,2
|
|
20240625,143300,521179579,1588,1588,1588,1588,0
|
|
20240625,143200,521179579,1588,1588,1588,1588,0
|
|
20240625,143100,521179579,1588,1588,1588,1588,32
|
|
20240625,143000,521128763,1588,1588,1588,1588,1
|
|
20240625,142900,521127175,1588,1588,1588,1588,30
|
|
20240625,142800,521079535,1589,1589,1589,1589,0
|
|
20240625,142700,521079535,1589,1589,1589,1589,3
|
|
20240625,142600,521074768,1589,1589,1589,1589,30
|
|
20240625,142500,521027098,1589,1589,1589,1588,18
|
|
20240625,142400,520998512,1588,1588,1588,1588,4
|
|
20240625,142300,520992160,1588,1588,1588,1588,63
|
|
20240625,142200,520892116,1588,1588,1588,1588,6
|
|
20240625,142100,520882588,1588,1588,1588,1588,45
|
|
20240625,142000,520811128,1589,1589,1589,1589,0
|
|
20240625,141900,520811128,1589,1589,1589,1589,401
|
|
20240625,141800,520173939,1589,1589,1589,1589,85
|
|
20240625,141700,520038874,1589,1585,1589,1585,7658
|
|
20240625,141600,507890153,1585,1585,1585,1585,27
|
|
20240625,141500,507847358,1585,1587,1587,1585,1253
|
|
20240625,141400,505861349,1585,1587,1587,1585,62
|
|
20240625,141300,505762969,1585,1585,1585,1585,6792
|
|
20240625,141200,494997649,1587,1585,1587,1585,1015
|
|
20240625,141100,493387867,1585,1587,1587,1585,420
|
|
20240625,141000,492721927,1587,1586,1587,1586,70
|
|
20240625,140900,492610903,1586,1586,1587,1586,517
|
|
20240625,140800,491790939,1586,1586,1586,1586,1
|
|
20240625,140700,491789353,1586,1586,1586,1586,0
|
|
20240625,140600,491789353,1586,1585,1586,1585,64
|
|
20240625,140500,491687850,1586,1586,1586,1586,38
|
|
20240625,140400,491627582,1586,1586,1586,1586,255
|
|
20240625,140300,491223152,1586,1586,1586,1586,0
|
|
20240625,140200,491223152,1586,1586,1586,1586,99
|
|
20240625,140100,491066138,1586,1586,1586,1586,155
|
|
20240625,140000,490820308,1587,1587,1587,1587,100
|
|
20240625,135900,490661608,1585,1585,1585,1585,2000
|
|
20240625,135800,487491608,1587,1587,1587,1587,0
|
|
20240625,135700,487491608,1587,1587,1587,1587,0
|
|
20240625,135600,487491608,1587,1587,1587,1587,41
|
|
20240625,135500,487426541,1585,1587,1587,1585,52
|
|
20240625,135400,487344021,1587,1587,1587,1587,1001
|
|
20240625,135300,485755434,1587,1587,1587,1587,0
|
|
20240625,135200,485755434,1587,1587,1587,1587,0
|
|
20240625,135100,485755434,1587,1586,1587,1586,1054
|
|
20240625,135000,484083736,1587,1587,1587,1587,101
|
|
20240625,134900,483923449,1587,1587,1587,1587,0
|
|
20240625,134800,483923449,1587,1587,1587,1587,0
|
|
20240625,134700,483923449,1587,1586,1587,1586,384
|
|
20240625,134600,483314256,1587,1587,1587,1587,6
|
|
20240625,134500,483304734,1586,1588,1588,1586,51
|
|
20240625,134400,483223846,1588,1588,1588,1588,37
|
|
20240625,134300,483165090,1588,1588,1588,1588,0
|
|
20240625,134200,483165090,1588,1587,1588,1587,70
|
|
20240625,134100,483053999,1588,1587,1588,1587,49
|
|
20240625,134000,482976235,1586,1586,1586,1586,1500
|
|
20240625,133900,480597235,1588,1588,1588,1588,0
|
|
20240625,133800,480597235,1588,1588,1588,1588,93
|
|
20240625,133700,480449551,1589,1589,1589,1589,0
|
|
20240625,133600,480449551,1589,1589,1589,1589,1000
|
|
20240625,133500,478860551,1589,1589,1589,1589,0
|
|
20240625,133400,478860551,1589,1588,1589,1587,2231
|
|
20240625,133300,475319933,1588,1588,1588,1588,88
|
|
20240625,133200,475180189,1588,1588,1588,1588,0
|
|
20240625,133100,475180189,1588,1588,1588,1588,194
|
|
20240625,133000,474872117,1588,1588,1588,1588,50
|
|
20240625,132900,474792717,1587,1587,1587,1587,0
|
|
20240625,132800,474792717,1587,1587,1587,1587,0
|
|
20240625,132700,474792717,1587,1587,1587,1587,389
|
|
20240625,132600,474175374,1587,1588,1589,1587,96
|
|
20240625,132500,474022847,1588,1588,1588,1588,243
|
|
20240625,132400,473636963,1588,1588,1588,1588,1759
|
|
20240625,132300,470843671,1588,1588,1588,1588,0
|
|
20240625,132200,470843671,1588,1588,1588,1588,26
|
|
20240625,132100,470802383,1589,1588,1589,1588,653
|
|
20240625,132000,469765395,1590,1590,1590,1590,1
|
|
20240625,131900,469763805,1590,1588,1590,1588,661
|
|
20240625,131800,468714027,1590,1588,1590,1588,8
|
|
20240625,131700,468701313,1588,1589,1589,1588,200
|
|
20240625,131600,468383693,1590,1590,1590,1590,51
|
|
20240625,131500,468302603,1590,1590,1590,1590,0
|
|
20240625,131400,468302603,1590,1589,1590,1589,123
|
|
20240625,131300,468107155,1589,1589,1589,1589,1
|
|
20240625,131200,468105566,1587,1588,1588,1587,324
|
|
20240625,131100,467591103,1589,1589,1589,1589,0
|
|
20240625,131000,467591103,1589,1589,1589,1589,35
|
|
20240625,130900,467535488,1589,1589,1589,1589,5
|
|
20240625,130800,467527543,1588,1588,1588,1588,166
|
|
20240625,130700,467263935,1588,1588,1588,1588,1
|
|
20240625,130600,467262347,1587,1587,1587,1587,185
|
|
20240625,130500,466968752,1587,1587,1587,1587,0
|
|
20240625,130400,466968752,1587,1587,1587,1587,6
|
|
20240625,130300,466959230,1587,1587,1587,1587,0
|
|
20240625,130200,466959230,1587,1587,1587,1587,184
|
|
20240625,130100,466667222,1587,1587,1587,1587,0
|
|
20240625,130000,466667222,1587,1587,1587,1587,1
|
|
20240625,125900,466665635,1586,1587,1587,1586,200
|
|
20240625,125800,466348335,1587,1588,1588,1587,956
|
|
20240625,125700,464831045,1588,1588,1588,1588,182
|
|
20240625,125600,464542029,1588,1588,1588,1588,10
|
|
20240625,125500,464526149,1588,1588,1588,1588,0
|
|
20240625,125400,464526149,1588,1588,1588,1588,339
|
|
20240625,125300,463987817,1588,1588,1588,1588,23
|
|
20240625,125200,463951293,1587,1587,1587,1587,3300
|
|
20240625,125100,458714193,1587,1587,1587,1587,600
|
|
20240625,125000,457761993,1587,1587,1587,1587,210
|
|
20240625,124900,457428723,1587,1587,1587,1587,0
|
|
20240625,124800,457428723,1587,1587,1587,1587,10
|
|
20240625,124700,457412853,1587,1585,1587,1585,1227
|
|
20240625,124600,455466395,1586,1586,1586,1586,46
|
|
20240625,124500,455393439,1586,1586,1586,1586,104
|
|
20240625,124400,455228495,1587,1585,1587,1585,79
|
|
20240625,124300,455103278,1586,1587,1587,1586,12
|
|
20240625,124200,455084235,1587,1587,1587,1587,1
|
|
20240625,124100,455082648,1587,1587,1587,1587,2
|
|
20240625,124000,455079474,1588,1588,1588,1588,0
|
|
20240625,123900,455079474,1588,1588,1588,1588,0
|
|
20240625,123800,455079474,1588,1586,1588,1585,188
|
|
20240625,123700,454781489,1587,1587,1588,1587,501
|
|
20240625,123600,453986401,1587,1587,1587,1587,0
|
|
20240625,123500,453986401,1587,1587,1587,1587,0
|
|
20240625,123400,453986401,1587,1587,1587,1587,190
|
|
20240625,123300,453684871,1587,1587,1587,1586,4
|
|
20240625,123200,453678525,1585,1585,1585,1585,0
|
|
20240625,123100,453678525,1585,1587,1587,1585,669
|
|
20240625,123000,452616860,1587,1587,1587,1587,0
|
|
20240625,122900,452616860,1587,1587,1587,1587,0
|
|
20240625,122800,452616860,1587,1587,1587,1587,1
|
|
20240625,122700,452615273,1587,1586,1587,1585,52
|
|
20240625,122600,452532835,1587,1585,1587,1584,150
|
|
20240625,122500,452295041,1586,1586,1586,1586,0
|
|
20240625,122400,452295041,1586,1586,1586,1586,151
|
|
20240625,122300,452055555,1586,1586,1586,1586,1
|
|
20240625,122200,452053969,1585,1586,1586,1585,30
|
|
20240625,122100,452006414,1586,1585,1586,1585,26
|
|
20240625,122000,451965203,1585,1585,1585,1585,21
|
|
20240625,121900,451931918,1584,1584,1584,1584,33
|
|
20240625,121800,451879646,1585,1585,1585,1585,0
|
|
20240625,121700,451879646,1585,1585,1585,1585,0
|
|
20240625,121600,451879646,1585,1585,1585,1585,12
|
|
20240625,121500,451860626,1584,1584,1584,1584,1826
|
|
20240625,121400,448968242,1584,1583,1584,1582,9883
|
|
20240625,121300,433315522,1582,1582,1582,1582,838
|
|
20240625,121200,431989806,1582,1582,1582,1582,0
|
|
20240625,121100,431989806,1582,1582,1582,1582,5
|
|
20240625,121000,431981896,1581,1581,1581,1581,0
|
|
20240625,120900,431981896,1581,1581,1581,1581,0
|
|
20240625,120800,431981896,1581,1581,1581,1581,0
|
|
20240625,120700,431981896,1581,1582,1582,1581,1125
|
|
20240625,120600,430203251,1582,1582,1582,1582,60
|
|
20240625,120500,430108331,1582,1582,1582,1582,520
|
|
20240625,120400,429285691,1581,1581,1581,1581,8
|
|
20240625,120300,429273043,1581,1582,1582,1581,98
|
|
20240625,120200,429118100,1582,1582,1582,1582,0
|
|
20240625,120100,429118100,1582,1581,1582,1581,40
|
|
20240625,120000,429054828,1581,1582,1582,1581,113
|
|
20240625,115900,428876155,1582,1581,1582,1581,22
|
|
20240625,115800,428841352,1582,1582,1582,1582,101
|
|
20240625,115700,428681570,1581,1582,1582,1581,801
|
|
20240625,115600,427415088,1581,1583,1583,1581,2157
|
|
20240625,115500,424004854,1582,1582,1582,1582,8
|
|
20240625,115400,423992198,1583,1581,1583,1581,9
|
|
20240625,115300,423977967,1583,1583,1583,1583,23
|
|
20240625,115200,423941558,1581,1581,1582,1581,1107
|
|
20240625,115100,422191390,1583,1583,1583,1583,3
|
|
20240625,115000,422186641,1581,1582,1583,1581,2053
|
|
20240625,114900,418940425,1583,1583,1583,1582,679
|
|
20240625,114800,417866076,1583,1583,1583,1583,16
|
|
20240625,114700,417840748,1582,1583,1583,1582,596
|
|
20240625,114600,416897373,1582,1581,1582,1581,2433
|
|
20240625,114500,413050764,1580,1581,1581,1580,1599
|
|
20240625,114400,410522841,1581,1581,1581,1581,5
|
|
20240625,114300,410514936,1581,1581,1581,1581,11
|
|
20240625,114200,410497545,1581,1580,1581,1580,714
|
|
20240625,114100,409369423,1580,1580,1580,1580,44
|
|
20240625,114000,409299903,1581,1580,1581,1580,401
|
|
20240625,113900,408666322,1581,1580,1581,1580,97
|
|
20240625,113800,408513057,1581,1580,1581,1580,1001
|
|
20240625,113700,406931476,1580,1580,1580,1580,1679
|
|
20240625,113600,404278656,1580,1580,1580,1580,0
|
|
20240625,113500,404278656,1580,1580,1580,1580,1130
|
|
20240625,113400,402493256,1580,1580,1580,1580,3112
|
|
20240625,113300,397576296,1581,1580,1581,1580,342
|
|
20240625,113200,397035636,1581,1581,1581,1581,50
|
|
20240625,113100,396956586,1580,1580,1580,1580,73
|
|
20240625,113000,396841246,1581,1581,1581,1581,385
|
|
20240625,112900,396232561,1580,1581,1581,1580,1092
|
|
20240625,112800,394506201,1581,1581,1581,1581,37
|
|
20240625,112700,394447704,1581,1581,1581,1581,0
|
|
20240625,112600,394447704,1581,1581,1581,1581,1489
|
|
20240625,112500,392093595,1581,1580,1581,1580,301
|
|
20240625,112400,391617722,1580,1580,1580,1580,1020
|
|
20240625,112300,390006122,1580,1580,1580,1580,141
|
|
20240625,112200,389783342,1580,1580,1581,1580,2204
|
|
20240625,112100,386301020,1580,1580,1580,1580,0
|
|
20240625,112000,386301020,1580,1581,1581,1580,1776
|
|
20240625,111900,383493282,1581,1581,1581,1581,400
|
|
20240625,111800,382860882,1581,1580,1581,1580,2020
|
|
20240625,111700,379668282,1580,1581,1581,1580,94
|
|
20240625,111600,379519761,1581,1581,1581,1581,1005
|
|
20240625,111500,377930856,1581,1581,1581,1581,0
|
|
20240625,111400,377930856,1581,1581,1581,1580,128
|
|
20240625,111300,377728496,1580,1580,1580,1580,7
|
|
20240625,111200,377717436,1579,1580,1580,1579,112
|
|
20240625,111100,377540484,1580,1579,1580,1579,108
|
|
20240625,111000,377369937,1580,1581,1581,1578,3004
|
|
20240625,110900,372628641,1579,1579,1579,1578,5331
|
|
20240625,110800,364210993,1579,1579,1579,1579,568
|
|
20240625,110700,363314121,1579,1578,1579,1578,2176
|
|
20240625,110600,359878393,1578,1579,1579,1578,393
|
|
20240625,110500,359257939,1579,1579,1579,1579,358
|
|
20240625,110400,358692657,1578,1579,1579,1578,974
|
|
20240625,110300,357155299,1579,1579,1579,1578,518
|
|
20240625,110200,356337503,1579,1578,1579,1578,2
|
|
20240625,110100,356334346,1579,1579,1579,1579,4
|
|
20240625,110000,356328030,1579,1579,1579,1578,1197
|
|
20240625,105900,354438001,1578,1578,1579,1578,6962
|
|
20240625,105800,343451964,1578,1578,1578,1578,10
|
|
20240625,105700,343436184,1578,1579,1579,1578,102
|
|
20240625,105600,343275218,1579,1579,1579,1579,4721
|
|
20240625,105500,335820759,1579,1579,1579,1579,3818
|
|
20240625,105400,329792137,1580,1580,1581,1580,1640
|
|
20240625,105300,327200837,1580,1580,1580,1580,100
|
|
20240625,105200,327042837,1580,1580,1580,1580,0
|
|
20240625,105100,327042837,1580,1580,1580,1580,270
|
|
20240625,105000,326616237,1580,1580,1580,1580,102
|
|
20240625,104900,326455077,1581,1581,1581,1581,1
|
|
20240625,104800,326453496,1581,1581,1581,1581,100
|
|
20240625,104700,326295396,1581,1580,1581,1580,150
|
|
20240625,104600,326058394,1580,1580,1580,1580,489
|
|
20240625,104500,325285774,1580,1580,1580,1580,10
|
|
20240625,104400,325269974,1579,1580,1580,1579,9
|
|
20240625,104300,325255762,1579,1580,1580,1579,5492
|
|
20240625,104200,316583793,1579,1580,1580,1579,1500
|
|
20240625,104100,314214847,1580,1580,1580,1580,187
|
|
20240625,104000,313919387,1579,1580,1580,1579,3104
|
|
20240625,103900,309018159,1580,1580,1580,1580,119
|
|
20240625,103800,308830139,1580,1580,1580,1580,1751
|
|
20240625,103700,306063559,1580,1580,1580,1580,1462
|
|
20240625,103600,303753599,1580,1580,1580,1580,5715
|
|
20240625,103500,294723899,1581,1581,1581,1581,467
|
|
20240625,103400,293985572,1580,1580,1580,1580,0
|
|
20240625,103300,293985572,1580,1580,1580,1580,0
|
|
20240625,103200,293985572,1580,1580,1580,1580,0
|
|
20240625,103100,293985572,1580,1580,1580,1580,0
|
|
20240625,103000,293985572,1580,1580,1580,1580,124
|
|
20240625,102900,293789652,1580,1580,1580,1580,214
|
|
20240625,102800,293451532,1581,1581,1581,1581,2644
|
|
20240625,102700,289271368,1581,1581,1581,1581,193
|
|
20240625,102600,288966235,1581,1582,1582,1581,3113
|
|
20240625,102500,284044579,1582,1581,1583,1581,109
|
|
20240625,102400,283872199,1581,1582,1582,1581,1565
|
|
20240625,102300,281397258,1582,1582,1582,1582,141
|
|
20240625,102200,281174196,1583,1582,1583,1582,107
|
|
20240625,102100,281004830,1581,1583,1583,1581,4402
|
|
20240625,102000,274037599,1583,1583,1583,1583,200
|
|
20240625,101900,273720999,1583,1583,1583,1583,92
|
|
20240625,101800,273575363,1583,1583,1583,1583,8
|
|
20240625,101700,273562699,1583,1583,1584,1583,1093
|
|
20240625,101600,271832460,1583,1584,1584,1583,1539
|
|
20240625,101500,269395574,1584,1584,1584,1584,2941
|
|
20240625,101400,264737030,1584,1585,1585,1584,33
|
|
20240625,101300,264684755,1584,1584,1585,1584,42
|
|
20240625,101200,264618226,1584,1584,1584,1584,137
|
|
20240625,101100,264401218,1585,1585,1585,1585,1356
|
|
20240625,101000,262251958,1585,1586,1586,1585,2242
|
|
20240625,100900,258698315,1586,1586,1586,1585,1310
|
|
20240625,100800,256621829,1587,1586,1587,1586,76
|
|
20240625,100700,256501292,1585,1587,1587,1585,1559
|
|
20240625,100600,254028939,1587,1585,1587,1585,849
|
|
20240625,100500,252682600,1585,1585,1585,1585,6
|
|
20240625,100400,252673090,1584,1585,1585,1584,810
|
|
20240625,100300,251390015,1585,1585,1585,1585,0
|
|
20240625,100200,251390015,1585,1585,1585,1584,2873
|
|
20240625,100100,246837038,1585,1586,1586,1585,2581
|
|
20240625,100000,242746075,1586,1584,1586,1584,1838
|
|
20240625,095900,239832653,1584,1583,1584,1583,107
|
|
20240625,095800,239663243,1583,1583,1583,1583,739
|
|
20240625,095700,238493406,1583,1581,1583,1581,63
|
|
20240625,095600,238393693,1583,1580,1583,1580,2349
|
|
20240625,095500,234680215,1581,1581,1581,1581,44
|
|
20240625,095400,234610651,1580,1581,1581,1580,2629
|
|
20240625,095300,230456631,1581,1581,1582,1581,4866
|
|
20240625,095200,222763481,1582,1581,1582,1581,1380
|
|
20240625,095100,220581691,1581,1581,1581,1581,37
|
|
20240625,095000,220523194,1581,1580,1581,1580,519
|
|
20240625,094900,219703150,1580,1580,1580,1580,2008
|
|
20240625,094800,216530510,1580,1581,1581,1580,2238
|
|
20240625,094700,212994440,1580,1580,1580,1580,457
|
|
20240625,094600,212272380,1581,1581,1581,1581,1044
|
|
20240625,094500,210621816,1583,1583,1583,1583,103
|
|
20240625,094400,210458767,1581,1581,1581,1581,3606
|
|
20240625,094300,204757681,1581,1581,1582,1580,4166
|
|
20240625,094200,198172491,1581,1581,1581,1581,1761
|
|
20240625,094100,195388350,1580,1583,1583,1580,119
|
|
20240625,094000,195200315,1579,1584,1584,1579,901
|
|
20240625,093900,193777621,1579,1579,1579,1579,927
|
|
20240625,093800,192313888,1579,1579,1579,1578,4095
|
|
20240625,093700,185847977,1578,1579,1579,1578,887
|
|
20240625,093600,184447842,1579,1583,1583,1578,34715
|
|
20240625,093500,129556487,1583,1585,1586,1583,5354
|
|
20240625,093400,121075767,1585,1586,1586,1585,44
|
|
20240625,093300,121005991,1586,1586,1588,1586,11
|
|
20240625,093200,120988531,1586,1586,1586,1586,152
|
|
20240625,093100,120747459,1586,1586,1586,1586,11
|
|
20240625,093000,120730013,1584,1589,1589,1584,2901
|
|
20240625,092900,116130724,1587,1587,1587,1586,812
|
|
20240625,092800,114842691,1588,1589,1589,1588,51
|
|
20240625,092700,114761654,1589,1588,1589,1586,944
|
|
20240625,092600,113262312,1588,1590,1590,1586,2155
|
|
20240625,092500,109839792,1590,1589,1590,1589,329
|
|
20240625,092400,109316985,1590,1591,1591,1589,5227
|
|
20240625,092300,101003792,1592,1595,1595,1592,4090
|
|
20240625,092200,94489351,1595,1595,1595,1594,522
|
|
20240625,092100,93657232,1595,1595,1595,1595,2084
|
|
20240625,092000,90333252,1596,1596,1596,1596,5
|
|
20240625,091900,90325272,1596,1596,1596,1596,45
|
|
20240625,091800,90253452,1595,1596,1596,1595,469
|
|
20240625,091700,89505392,1595,1596,1596,1595,782
|
|
20240625,091600,88257370,1596,1599,1599,1596,11279
|
|
20240625,091500,70224464,1598,1598,1598,1598,663
|
|
20240625,091400,69164990,1598,1597,1598,1597,395
|
|
20240625,091300,68534030,1597,1597,1597,1597,408
|
|
20240625,091200,67882454,1597,1597,1597,1597,1397
|
|
20240625,091100,65651445,1597,1594,1597,1594,10117
|
|
20240625,091000,49514799,1594,1593,1594,1593,7734
|
|
20240625,090900,37187431,1593,1593,1593,1593,0
|
|
20240625,090800,37187431,1593,1593,1593,1593,713
|
|
20240625,090700,36051622,1593,1593,1593,1593,2
|
|
20240625,090600,36048436,1593,1590,1593,1590,3079
|
|
20240625,090500,31149920,1589,1590,1590,1589,1209
|
|
20240625,090400,29227614,1590,1587,1590,1587,617
|
|
20240625,090300,28247843,1586,1585,1586,1585,108
|
|
20240625,090200,28076563,1585,1586,1587,1581,421
|
|
20240625,090100,27410218,1587,1588,1588,1587,158
|
|
20240625,090000,27159350,1588,1579,1590,1579,17193
|