617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191400,512650413,1572,1572,1572,1572,5552
|
|
20240628,191300,512650413,1572,1572,1572,1572,0
|
|
20240628,191200,512650413,1572,1572,1572,1572,0
|
|
20240628,191100,512650413,1572,1572,1572,1572,0
|
|
20240628,191000,512650413,1572,1572,1572,1572,0
|
|
20240628,190900,512650413,1572,1572,1572,1572,0
|
|
20240628,190800,512650413,1572,1572,1572,1572,0
|
|
20240628,190700,512650413,1572,1572,1572,1572,0
|
|
20240628,190600,512650413,1572,1572,1572,1572,0
|
|
20240628,190500,512650413,1572,1572,1572,1572,0
|
|
20240628,190400,512650413,1572,1572,1572,1572,0
|
|
20240628,190300,512650413,1572,1572,1572,1572,0
|
|
20240628,190200,512650413,1572,1572,1572,1572,0
|
|
20240628,190100,512650413,1572,1572,1572,1572,0
|
|
20240628,190000,512650413,1572,1572,1572,1572,0
|
|
20240628,185900,512650413,1572,1572,1572,1572,0
|
|
20240628,185800,512650413,1572,1572,1572,1572,0
|
|
20240628,185700,512650413,1572,1572,1572,1572,0
|
|
20240628,185600,512650413,1572,1572,1572,1572,0
|
|
20240628,185500,512650413,1572,1572,1572,1572,0
|
|
20240628,185400,512650413,1572,1572,1572,1572,0
|
|
20240628,185300,512650413,1572,1572,1572,1572,0
|
|
20240628,185200,512650413,1572,1572,1572,1572,0
|
|
20240628,185100,512650413,1572,1572,1572,1572,0
|
|
20240628,185000,512650413,1572,1572,1572,1572,0
|
|
20240628,184900,512650413,1572,1572,1572,1572,0
|
|
20240628,184800,512650413,1572,1572,1572,1572,0
|
|
20240628,184700,512650413,1572,1572,1572,1572,0
|
|
20240628,184600,512650413,1572,1572,1572,1572,0
|
|
20240628,184500,512650413,1572,1572,1572,1572,0
|
|
20240628,184400,512650413,1572,1572,1572,1572,5552
|
|
20240628,184300,512650413,1572,1572,1572,1572,0
|
|
20240628,184200,512650413,1572,1572,1572,1572,0
|
|
20240628,184100,512650413,1572,1572,1572,1572,0
|
|
20240628,184000,512650413,1572,1572,1572,1572,0
|
|
20240628,183900,512650413,1572,1572,1572,1572,0
|
|
20240628,183800,512650413,1572,1572,1572,1572,0
|
|
20240628,183700,512650413,1572,1572,1572,1572,0
|
|
20240628,183600,512650413,1572,1572,1572,1572,0
|
|
20240628,183500,512650413,1572,1572,1572,1572,0
|
|
20240628,183400,512650413,1572,1572,1572,1572,0
|
|
20240628,183300,512650413,1572,1572,1572,1572,0
|
|
20240628,183200,512650413,1572,1572,1572,1572,0
|
|
20240628,183100,512650413,1572,1572,1572,1572,0
|
|
20240628,183000,512650413,1572,1572,1572,1572,0
|
|
20240628,182900,512650413,1572,1572,1572,1572,0
|
|
20240628,182800,512650413,1572,1572,1572,1572,0
|
|
20240628,182700,512650413,1572,1572,1572,1572,0
|
|
20240628,182600,512650413,1572,1572,1572,1572,0
|
|
20240628,182500,512650413,1572,1572,1572,1572,0
|
|
20240628,182400,512650413,1572,1572,1572,1572,0
|
|
20240628,182300,512650413,1572,1572,1572,1572,0
|
|
20240628,182200,512650413,1572,1572,1572,1572,0
|
|
20240628,182100,512650413,1572,1572,1572,1572,0
|
|
20240628,182000,512650413,1572,1572,1572,1572,0
|
|
20240628,181900,512650413,1572,1572,1572,1572,0
|
|
20240628,181800,512650413,1572,1572,1572,1572,0
|
|
20240628,181700,512650413,1572,1572,1572,1572,0
|
|
20240628,181600,512650413,1572,1572,1572,1572,0
|
|
20240628,181500,512650413,1572,1572,1572,1572,0
|
|
20240628,181400,512650413,1572,1572,1572,1572,5552
|
|
20240628,181300,512650413,1572,1572,1572,1572,0
|
|
20240628,181200,512650413,1572,1572,1572,1572,0
|
|
20240628,181100,512650413,1572,1572,1572,1572,0
|
|
20240628,181000,512650413,1572,1572,1572,1572,0
|
|
20240628,180900,512650413,1572,1572,1572,1572,0
|
|
20240628,180800,512650413,1572,1572,1572,1572,0
|
|
20240628,180700,512650413,1572,1572,1572,1572,0
|
|
20240628,180600,512650413,1572,1572,1572,1572,0
|
|
20240628,180500,512650413,1572,1572,1572,1572,0
|
|
20240628,180400,512650413,1572,1572,1572,1572,0
|
|
20240628,180300,512650413,1572,1572,1572,1572,0
|
|
20240628,180200,512650413,1572,1572,1572,1572,0
|
|
20240628,180100,512650413,1572,1572,1572,1572,0
|
|
20240628,180000,512650413,1572,1572,1572,1572,0
|
|
20240628,175900,512650413,1572,1572,1572,1572,0
|
|
20240628,175800,512650413,1572,1572,1572,1572,0
|
|
20240628,175700,512650413,1572,1572,1572,1572,0
|
|
20240628,175600,512650413,1572,1572,1572,1572,0
|
|
20240628,175500,512650413,1572,1572,1572,1572,0
|
|
20240628,175400,512650413,1572,1572,1572,1572,0
|
|
20240628,175300,512650413,1572,1572,1572,1572,0
|
|
20240628,175200,512650413,1572,1572,1572,1572,0
|
|
20240628,175100,512650413,1572,1572,1572,1572,0
|
|
20240628,175000,512650413,1572,1572,1572,1572,0
|
|
20240628,174900,512650413,1572,1572,1572,1572,0
|
|
20240628,174800,512650413,1572,1572,1572,1572,0
|
|
20240628,174700,512650413,1572,1572,1572,1572,0
|
|
20240628,174600,512650413,1572,1572,1572,1572,0
|
|
20240628,174500,512650413,1572,1572,1572,1572,0
|
|
20240628,174400,512650413,1572,1572,1572,1572,5552
|
|
20240628,174300,512650413,1572,1572,1572,1572,0
|
|
20240628,174200,512650413,1572,1572,1572,1572,0
|
|
20240628,174100,512650413,1572,1572,1572,1572,0
|
|
20240628,174000,512650413,1572,1572,1572,1572,0
|
|
20240628,173900,512650413,1572,1572,1572,1572,0
|
|
20240628,173800,512650413,1572,1572,1572,1572,0
|
|
20240628,173700,512650413,1572,1572,1572,1572,0
|
|
20240628,173600,512650413,1572,1572,1572,1572,0
|
|
20240628,173500,512650413,1572,1572,1572,1572,0
|
|
20240628,173400,512650413,1572,1572,1572,1572,0
|
|
20240628,173300,512650413,1572,1572,1572,1572,0
|
|
20240628,173200,512650413,1572,1572,1572,1572,0
|
|
20240628,173100,512650413,1572,1572,1572,1572,0
|
|
20240628,173000,512650413,1572,1572,1572,1572,0
|
|
20240628,172900,512650413,1572,1572,1572,1572,0
|
|
20240628,172800,512650413,1572,1572,1572,1572,0
|
|
20240628,172700,512650413,1572,1572,1572,1572,0
|
|
20240628,172600,512650413,1572,1572,1572,1572,0
|
|
20240628,172500,512650413,1572,1572,1572,1572,0
|
|
20240628,172400,512650413,1572,1572,1572,1572,0
|
|
20240628,172300,512650413,1572,1572,1572,1572,0
|
|
20240628,172200,512650413,1572,1572,1572,1572,0
|
|
20240628,172100,512650413,1572,1572,1572,1572,0
|
|
20240628,172000,512650413,1572,1572,1572,1572,0
|
|
20240628,171900,512650413,1572,1572,1572,1572,0
|
|
20240628,171800,512650413,1572,1572,1572,1572,0
|
|
20240628,171700,512650413,1572,1572,1572,1572,0
|
|
20240628,171600,512650413,1572,1572,1572,1572,0
|
|
20240628,171500,512650413,1572,1572,1572,1572,0
|
|
20240628,171400,512650413,1572,1572,1572,1572,5552
|
|
20240628,171300,512650413,1572,1572,1572,1572,0
|
|
20240628,171200,512650413,1572,1572,1572,1572,0
|
|
20240628,171100,512650413,1572,1572,1572,1572,0
|
|
20240628,171000,512650413,1572,1572,1572,1572,0
|
|
20240628,170900,512650413,1572,1572,1572,1572,0
|
|
20240628,170800,512650413,1572,1572,1572,1572,0
|
|
20240628,170700,512650413,1572,1572,1572,1572,0
|
|
20240628,170600,512650413,1572,1572,1572,1572,0
|
|
20240628,170500,512650413,1572,1572,1572,1572,0
|
|
20240628,170400,512650413,1572,1572,1572,1572,0
|
|
20240628,170300,512650413,1572,1572,1572,1572,0
|
|
20240628,170200,512650413,1572,1572,1572,1572,0
|
|
20240628,170100,512650413,1572,1572,1572,1572,0
|
|
20240628,170000,512650413,1572,1572,1572,1572,0
|
|
20240628,165900,512650413,1572,1572,1572,1572,0
|
|
20240628,165800,512650413,1572,1572,1572,1572,0
|
|
20240628,165700,512650413,1572,1572,1572,1572,0
|
|
20240628,165600,512650413,1572,1572,1572,1572,0
|
|
20240628,165500,512650413,1572,1572,1572,1572,0
|
|
20240628,165400,512650413,1572,1572,1572,1572,0
|
|
20240628,165300,512650413,1572,1572,1572,1572,0
|
|
20240628,165200,512650413,1572,1572,1572,1572,0
|
|
20240628,165100,512650413,1572,1572,1572,1572,0
|
|
20240628,165000,512650413,1572,1572,1572,1572,0
|
|
20240628,164900,512650413,1572,1572,1572,1572,0
|
|
20240628,164800,512650413,1572,1572,1572,1572,0
|
|
20240628,164700,512650413,1572,1572,1572,1572,0
|
|
20240628,164600,512650413,1572,1572,1572,1572,0
|
|
20240628,164500,512650413,1572,1572,1572,1572,0
|
|
20240628,164400,512650413,1572,1572,1572,1572,5552
|
|
20240628,164300,512650413,1572,1572,1572,1572,0
|
|
20240628,164200,512650413,1572,1572,1572,1572,0
|
|
20240628,164100,512650413,1572,1572,1572,1572,0
|
|
20240628,164000,512650413,1572,1572,1572,1572,0
|
|
20240628,163900,512650413,1572,1572,1572,1572,0
|
|
20240628,163800,512650413,1572,1572,1572,1572,0
|
|
20240628,163700,512650413,1572,1572,1572,1572,0
|
|
20240628,163600,512650413,1572,1572,1572,1572,0
|
|
20240628,163500,512650413,1572,1572,1572,1572,0
|
|
20240628,163400,512650413,1572,1572,1572,1572,0
|
|
20240628,163300,512650413,1572,1572,1572,1572,0
|
|
20240628,163200,512650413,1572,1572,1572,1572,0
|
|
20240628,163100,512650413,1572,1572,1572,1572,0
|
|
20240628,163000,512650413,1572,1572,1572,1572,0
|
|
20240628,162900,512650413,1572,1572,1572,1572,0
|
|
20240628,162800,512650413,1572,1572,1572,1572,0
|
|
20240628,162700,512650413,1572,1572,1572,1572,0
|
|
20240628,162600,512650413,1572,1572,1572,1572,0
|
|
20240628,162500,512650413,1572,1572,1572,1572,0
|
|
20240628,162400,512650413,1572,1572,1572,1572,0
|
|
20240628,162300,512650413,1572,1572,1572,1572,0
|
|
20240628,162200,512650413,1572,1572,1572,1572,0
|
|
20240628,162100,512650413,1572,1572,1572,1572,0
|
|
20240628,162000,512650413,1572,1572,1572,1572,0
|
|
20240628,161900,512650413,1572,1572,1572,1572,0
|
|
20240628,161800,512650413,1572,1572,1572,1572,0
|
|
20240628,161700,512650413,1572,1572,1572,1572,0
|
|
20240628,161600,512650413,1572,1572,1572,1572,0
|
|
20240628,161500,512650413,1572,1572,1572,1572,0
|
|
20240628,161400,512650413,1572,1572,1572,1572,5552
|
|
20240628,161300,512650413,1572,1572,1572,1572,0
|
|
20240628,161200,512650413,1572,1572,1572,1572,0
|
|
20240628,161100,512650413,1572,1572,1572,1572,0
|
|
20240628,161000,512650413,1572,1572,1572,1572,0
|
|
20240628,160900,512650413,1572,1572,1572,1572,0
|
|
20240628,160800,512650413,1572,1572,1572,1572,0
|
|
20240628,160700,512650413,1572,1572,1572,1572,0
|
|
20240628,160600,512650413,1572,1572,1572,1572,0
|
|
20240628,160500,512650413,1572,1572,1572,1572,0
|
|
20240628,160400,512650413,1572,1572,1572,1572,0
|
|
20240628,160300,512650413,1572,1572,1572,1572,0
|
|
20240628,160200,512650413,1572,1572,1572,1572,0
|
|
20240628,160100,512650413,1572,1572,1572,1572,0
|
|
20240628,160000,512650413,1572,1572,1572,1572,0
|
|
20240628,155900,512650413,1572,1572,1572,1572,0
|
|
20240628,155800,512650413,1572,1572,1572,1572,0
|
|
20240628,155700,512650413,1572,1572,1572,1572,0
|
|
20240628,155600,512650413,1572,1572,1572,1572,0
|
|
20240628,155500,512650413,1572,1572,1572,1572,0
|
|
20240628,155400,512650413,1572,1572,1572,1572,0
|
|
20240628,155300,512650413,1572,1572,1572,1572,0
|
|
20240628,155200,512650413,1572,1572,1572,1572,0
|
|
20240628,155100,512650413,1572,1572,1572,1572,0
|
|
20240628,155000,512650413,1572,1572,1572,1572,0
|
|
20240628,154900,512650413,1572,1572,1572,1572,0
|
|
20240628,154800,512650413,1572,1572,1572,1572,0
|
|
20240628,154700,512650413,1572,1572,1572,1572,0
|
|
20240628,154600,512650413,1572,1572,1572,1572,0
|
|
20240628,154500,512650413,1572,1572,1572,1572,0
|
|
20240628,154400,512650413,1572,1572,1572,1572,5552
|
|
20240628,154300,512650413,1572,1572,1572,1572,0
|
|
20240628,154200,512650413,1572,1572,1572,1572,0
|
|
20240628,154100,512650413,1572,1572,1572,1572,0
|
|
20240628,154000,512650413,1572,1572,1572,1572,0
|
|
20240628,153900,512650413,1572,1572,1572,1572,0
|
|
20240628,153800,512650413,1572,1572,1572,1572,0
|
|
20240628,153700,512650413,1572,1572,1572,1572,0
|
|
20240628,153600,512650413,1572,1572,1572,1572,0
|
|
20240628,153500,512650413,1572,1572,1572,1572,0
|
|
20240628,153400,512650413,1572,1572,1572,1572,0
|
|
20240628,153300,512650413,1572,1572,1572,1572,0
|
|
20240628,153200,512650413,1572,1572,1572,1572,0
|
|
20240628,153100,512650413,1572,1572,1572,1572,0
|
|
20240628,153000,512650413,1572,1572,1572,1572,5552
|
|
20240628,152900,503922669,1571,1571,1571,1571,0
|
|
20240628,152800,503922669,1571,1571,1571,1571,0
|
|
20240628,152700,503922669,1571,1571,1571,1571,0
|
|
20240628,152600,503922669,1571,1571,1571,1571,0
|
|
20240628,152500,503922669,1571,1571,1571,1571,0
|
|
20240628,152400,503922669,1571,1571,1571,1571,0
|
|
20240628,152300,503922669,1571,1571,1571,1571,0
|
|
20240628,152200,503922669,1571,1571,1571,1571,0
|
|
20240628,152100,503922669,1571,1571,1571,1571,0
|
|
20240628,152000,503922669,1571,1571,1571,1571,0
|
|
20240628,151900,503922669,1571,1570,1571,1569,4846
|
|
20240628,151800,496315011,1569,1569,1570,1568,17470
|
|
20240628,151700,468905149,1569,1568,1569,1568,3550
|
|
20240628,151600,463338391,1568,1566,1568,1566,5796
|
|
20240628,151500,454259403,1566,1565,1566,1565,2155
|
|
20240628,151400,450884721,1566,1566,1566,1566,1
|
|
20240628,151300,450883155,1566,1566,1566,1566,33
|
|
20240628,151200,450831477,1567,1563,1568,1563,10815
|
|
20240628,151100,433927275,1563,1562,1563,1562,1650
|
|
20240628,151000,431348375,1563,1561,1563,1559,8175
|
|
20240628,150900,418598001,1562,1562,1562,1562,20
|
|
20240628,150800,418566761,1563,1563,1563,1563,5
|
|
20240628,150700,418558946,1563,1561,1563,1561,6730
|
|
20240628,150600,408048134,1561,1561,1562,1561,3580
|
|
20240628,150500,402458753,1562,1562,1562,1562,2413
|
|
20240628,150400,398689647,1562,1563,1563,1562,386
|
|
20240628,150300,398086585,1563,1563,1563,1563,1414
|
|
20240628,150200,395876503,1563,1564,1564,1563,1950
|
|
20240628,150100,392828643,1565,1563,1565,1563,151
|
|
20240628,150000,392592628,1565,1565,1565,1565,1
|
|
20240628,145900,392591063,1563,1563,1563,1563,1
|
|
20240628,145800,392589500,1564,1564,1564,1564,236
|
|
20240628,145700,392220396,1564,1564,1564,1564,692
|
|
20240628,145600,391138108,1564,1564,1564,1564,120
|
|
20240628,145500,390950428,1565,1565,1565,1565,0
|
|
20240628,145400,390950428,1565,1565,1565,1565,64
|
|
20240628,145300,390850268,1565,1567,1567,1565,295
|
|
20240628,145200,390388589,1567,1567,1567,1566,3
|
|
20240628,145100,390383889,1566,1566,1566,1566,1
|
|
20240628,145000,390382323,1566,1567,1567,1566,421
|
|
20240628,144900,389723036,1567,1566,1567,1566,238
|
|
20240628,144800,389350327,1566,1563,1566,1563,6356
|
|
20240628,144700,379415299,1562,1562,1562,1562,0
|
|
20240628,144600,379415299,1562,1562,1562,1562,500
|
|
20240628,144500,378634299,1562,1562,1562,1562,1000
|
|
20240628,144400,377072299,1562,1562,1562,1562,1041
|
|
20240628,144300,375446257,1562,1562,1562,1562,0
|
|
20240628,144200,375446257,1562,1562,1562,1562,267
|
|
20240628,144100,375029203,1562,1562,1562,1560,5
|
|
20240628,144000,375021396,1560,1561,1561,1560,157
|
|
20240628,143900,374776455,1562,1562,1562,1562,1
|
|
20240628,143800,374774893,1561,1562,1562,1561,304
|
|
20240628,143700,374300047,1562,1562,1562,1562,375
|
|
20240628,143600,373714297,1562,1562,1562,1560,690
|
|
20240628,143500,372637717,1559,1559,1559,1559,0
|
|
20240628,143400,372637717,1559,1559,1559,1559,457
|
|
20240628,143300,371925254,1562,1562,1562,1562,1
|
|
20240628,143200,371923692,1559,1559,1559,1559,2000
|
|
20240628,143100,368805692,1559,1559,1559,1559,8400
|
|
20240628,143000,355710092,1559,1562,1562,1559,2688
|
|
20240628,142900,351517085,1562,1562,1562,1562,0
|
|
20240628,142800,351517085,1562,1562,1562,1562,20
|
|
20240628,142700,351485845,1562,1562,1562,1562,1
|
|
20240628,142600,351484283,1560,1560,1560,1560,0
|
|
20240628,142500,351484283,1560,1560,1560,1560,2764
|
|
20240628,142400,347172443,1560,1560,1560,1560,8
|
|
20240628,142300,347159963,1560,1559,1560,1559,57
|
|
20240628,142200,347071049,1560,1560,1560,1560,300
|
|
20240628,142100,346603049,1560,1560,1560,1560,19
|
|
20240628,142000,346573409,1560,1560,1560,1560,321
|
|
20240628,141900,346072649,1560,1560,1560,1560,1282
|
|
20240628,141800,344072729,1559,1559,1559,1559,3925
|
|
20240628,141700,337953654,1559,1559,1559,1559,0
|
|
20240628,141600,337953654,1559,1559,1559,1559,0
|
|
20240628,141500,337953654,1559,1560,1560,1559,247
|
|
20240628,141400,337568557,1560,1560,1560,1560,25
|
|
20240628,141300,337529557,1560,1560,1560,1560,962
|
|
20240628,141200,336028837,1560,1560,1560,1560,1300
|
|
20240628,141100,334000837,1560,1560,1560,1560,100
|
|
20240628,141000,333844837,1560,1560,1560,1560,2
|
|
20240628,140900,333841717,1560,1560,1560,1560,1
|
|
20240628,140800,333840157,1559,1559,1559,1559,109
|
|
20240628,140700,333670226,1559,1559,1559,1559,0
|
|
20240628,140600,333670226,1559,1559,1559,1559,0
|
|
20240628,140500,333670226,1559,1560,1560,1559,101
|
|
20240628,140400,333512766,1560,1560,1560,1560,2913
|
|
20240628,140300,328968486,1560,1561,1561,1560,800
|
|
20240628,140200,327720234,1560,1560,1560,1560,0
|
|
20240628,140100,327720234,1560,1560,1560,1560,0
|
|
20240628,140000,327720234,1560,1561,1561,1560,650
|
|
20240628,135900,326706057,1561,1563,1563,1561,3503
|
|
20240628,135800,321235103,1563,1562,1563,1562,31
|
|
20240628,135700,321186670,1563,1563,1563,1563,37
|
|
20240628,135600,321128839,1563,1563,1563,1563,11
|
|
20240628,135500,321111646,1563,1563,1563,1563,0
|
|
20240628,135400,321111646,1563,1563,1563,1563,9
|
|
20240628,135300,321097579,1563,1563,1563,1563,0
|
|
20240628,135200,321097579,1563,1563,1563,1563,320
|
|
20240628,135100,320597419,1562,1562,1562,1562,600
|
|
20240628,135000,319660219,1563,1563,1563,1563,89
|
|
20240628,134900,319521112,1562,1563,1563,1562,540
|
|
20240628,134800,318677172,1563,1563,1563,1563,11
|
|
20240628,134700,318659979,1563,1563,1563,1563,3
|
|
20240628,134600,318655290,1563,1563,1563,1563,6
|
|
20240628,134500,318645912,1563,1563,1563,1563,0
|
|
20240628,134400,318645912,1563,1563,1563,1563,0
|
|
20240628,134300,318645912,1563,1563,1563,1563,22
|
|
20240628,134200,318611526,1563,1563,1563,1563,1
|
|
20240628,134100,318609963,1562,1562,1562,1562,56
|
|
20240628,134000,318522491,1563,1563,1563,1563,1
|
|
20240628,133900,318520928,1562,1562,1562,1562,1
|
|
20240628,133800,318519366,1563,1563,1563,1563,192
|
|
20240628,133700,318219270,1563,1563,1563,1563,198
|
|
20240628,133600,317909796,1563,1562,1563,1562,2
|
|
20240628,133500,317906671,1563,1563,1563,1563,12
|
|
20240628,133400,317887915,1563,1563,1563,1563,35
|
|
20240628,133300,317833210,1563,1564,1564,1563,72
|
|
20240628,133200,317720673,1563,1564,1564,1563,955
|
|
20240628,133100,316227968,1564,1564,1564,1564,7
|
|
20240628,133000,316217020,1564,1563,1564,1563,406
|
|
20240628,132900,315582441,1564,1564,1564,1564,50
|
|
20240628,132800,315504241,1563,1563,1563,1563,3
|
|
20240628,132700,315499552,1565,1565,1565,1563,311
|
|
20240628,132600,315013431,1565,1565,1565,1565,10
|
|
20240628,132500,314997781,1565,1565,1565,1565,0
|
|
20240628,132400,314997781,1565,1565,1565,1565,5
|
|
20240628,132300,314989956,1563,1564,1564,1563,1885
|
|
20240628,132200,312043631,1564,1565,1565,1564,16
|
|
20240628,132100,312018597,1565,1565,1565,1565,1
|
|
20240628,132000,312017032,1565,1565,1565,1565,137
|
|
20240628,131900,311802627,1565,1563,1565,1563,1110
|
|
20240628,131800,310066698,1563,1563,1563,1563,1
|
|
20240628,131700,310065135,1564,1564,1564,1564,2078
|
|
20240628,131600,306815143,1564,1564,1564,1564,20
|
|
20240628,131500,306783863,1564,1564,1564,1564,1
|
|
20240628,131400,306782299,1563,1563,1563,1563,50
|
|
20240628,131300,306704149,1564,1564,1564,1564,0
|
|
20240628,131200,306704149,1564,1564,1564,1564,0
|
|
20240628,131100,306704149,1564,1564,1564,1564,0
|
|
20240628,131000,306704149,1564,1564,1564,1564,1
|
|
20240628,130900,306702585,1564,1564,1564,1564,847
|
|
20240628,130800,305377877,1564,1564,1564,1564,0
|
|
20240628,130700,305377877,1564,1564,1564,1564,3272
|
|
20240628,130600,300260469,1565,1565,1565,1565,2
|
|
20240628,130500,300257339,1564,1564,1564,1564,503
|
|
20240628,130400,299470647,1565,1565,1565,1565,0
|
|
20240628,130300,299470647,1565,1565,1565,1565,40
|
|
20240628,130200,299408047,1564,1564,1564,1564,97
|
|
20240628,130100,299256339,1564,1564,1564,1564,0
|
|
20240628,130000,299256339,1564,1564,1564,1564,1
|
|
20240628,125900,299254775,1565,1565,1565,1565,502
|
|
20240628,125800,298469145,1565,1565,1565,1565,0
|
|
20240628,125700,298469145,1565,1565,1565,1565,213
|
|
20240628,125600,298135800,1565,1564,1565,1564,172
|
|
20240628,125500,297866791,1564,1564,1564,1564,329
|
|
20240628,125400,297352235,1564,1564,1564,1564,0
|
|
20240628,125300,297352235,1564,1564,1564,1564,0
|
|
20240628,125200,297352235,1564,1564,1564,1564,0
|
|
20240628,125100,297352235,1564,1564,1564,1564,6
|
|
20240628,125000,297342851,1563,1563,1563,1563,85
|
|
20240628,124900,297209996,1561,1561,1561,1561,0
|
|
20240628,124800,297209996,1561,1561,1561,1561,214
|
|
20240628,124700,296875942,1561,1561,1561,1561,125
|
|
20240628,124600,296680817,1561,1561,1561,1561,0
|
|
20240628,124500,296680817,1561,1561,1561,1561,661
|
|
20240628,124400,295648996,1561,1562,1563,1561,53
|
|
20240628,124300,295566211,1563,1563,1563,1563,14
|
|
20240628,124200,295544329,1560,1560,1560,1560,0
|
|
20240628,124100,295544329,1560,1564,1564,1560,1001
|
|
20240628,124000,293982633,1565,1565,1565,1565,0
|
|
20240628,123900,293982633,1565,1565,1565,1565,10
|
|
20240628,123800,293966983,1566,1566,1566,1566,150
|
|
20240628,123700,293732083,1566,1566,1566,1566,100
|
|
20240628,123600,293575483,1566,1566,1566,1566,0
|
|
20240628,123500,293575483,1566,1566,1566,1566,0
|
|
20240628,123400,293575483,1566,1566,1566,1566,0
|
|
20240628,123300,293575483,1566,1566,1566,1566,1
|
|
20240628,123200,293573917,1560,1560,1560,1560,0
|
|
20240628,123100,293573917,1560,1560,1560,1560,291
|
|
20240628,123000,293119957,1560,1560,1566,1560,736
|
|
20240628,122900,291971791,1560,1560,1560,1560,0
|
|
20240628,122800,291971791,1560,1560,1560,1560,1268
|
|
20240628,122700,289993711,1565,1565,1565,1565,100
|
|
20240628,122600,289837211,1565,1565,1565,1565,4217
|
|
20240628,122500,283237606,1565,1565,1565,1565,0
|
|
20240628,122400,283237606,1565,1565,1565,1565,2
|
|
20240628,122300,283234476,1565,1565,1565,1565,0
|
|
20240628,122200,283234476,1565,1565,1565,1565,1
|
|
20240628,122100,283232911,1565,1565,1565,1565,0
|
|
20240628,122000,283232911,1565,1565,1565,1565,1
|
|
20240628,121900,283231346,1558,1558,1558,1558,0
|
|
20240628,121800,283231346,1558,1558,1558,1558,0
|
|
20240628,121700,283231346,1558,1564,1564,1558,3798
|
|
20240628,121600,277311579,1565,1565,1565,1565,29
|
|
20240628,121500,277266194,1565,1565,1565,1565,33
|
|
20240628,121400,277214549,1566,1566,1566,1566,222
|
|
20240628,121300,276866897,1566,1566,1566,1566,30
|
|
20240628,121200,276819917,1566,1566,1566,1566,132
|
|
20240628,121100,276613205,1566,1566,1566,1566,21
|
|
20240628,121000,276580319,1566,1566,1566,1566,8
|
|
20240628,120900,276567791,1566,1566,1566,1566,12
|
|
20240628,120800,276548999,1566,1566,1566,1566,76
|
|
20240628,120700,276429983,1566,1566,1566,1566,1
|
|
20240628,120600,276428417,1566,1566,1566,1566,1
|
|
20240628,120500,276426851,1566,1566,1566,1566,0
|
|
20240628,120400,276426851,1566,1565,1566,1565,1019
|
|
20240628,120300,274832115,1566,1566,1566,1566,2
|
|
20240628,120200,274828983,1566,1566,1568,1566,39
|
|
20240628,120100,274767869,1566,1566,1566,1566,90
|
|
20240628,120000,274626929,1567,1566,1567,1566,32
|
|
20240628,115900,274576812,1565,1564,1566,1559,682
|
|
20240628,115800,273513365,1559,1568,1568,1559,690
|
|
20240628,115700,272436834,1566,1566,1566,1566,0
|
|
20240628,115600,272436834,1566,1567,1567,1566,101
|
|
20240628,115500,272278568,1567,1568,1568,1567,2
|
|
20240628,115400,272275433,1568,1568,1568,1568,0
|
|
20240628,115300,272275433,1568,1568,1568,1568,0
|
|
20240628,115200,272275433,1568,1568,1568,1568,20
|
|
20240628,115100,272244073,1568,1568,1568,1568,1
|
|
20240628,115000,272242505,1565,1565,1565,1565,35
|
|
20240628,114900,272187730,1568,1565,1568,1565,7
|
|
20240628,114800,272176769,1568,1566,1568,1559,12
|
|
20240628,114700,272157981,1568,1559,1568,1559,6398
|
|
20240628,114600,262183482,1559,1559,1559,1559,90
|
|
20240628,114500,262043172,1559,1559,1559,1559,3
|
|
20240628,114400,262038495,1559,1558,1559,1557,2331
|
|
20240628,114300,258407693,1558,1558,1558,1558,805
|
|
20240628,114200,257153503,1558,1559,1559,1558,1301
|
|
20240628,114100,255126245,1559,1559,1559,1559,1041
|
|
20240628,114000,253503326,1558,1564,1564,1558,26603
|
|
20240628,113900,212007308,1564,1563,1564,1563,8
|
|
20240628,113800,211994799,1563,1563,1563,1563,676
|
|
20240628,113700,210938211,1563,1563,1563,1563,1501
|
|
20240628,113600,208592148,1566,1566,1566,1566,10
|
|
20240628,113500,208576488,1566,1564,1566,1564,928
|
|
20240628,113400,207125074,1564,1564,1564,1564,40
|
|
20240628,113300,207062514,1565,1565,1565,1565,150
|
|
20240628,113200,206827764,1565,1564,1565,1564,60
|
|
20240628,113100,206733874,1565,1565,1565,1565,124
|
|
20240628,113000,206539814,1565,1567,1568,1565,149
|
|
20240628,112900,206306622,1567,1565,1567,1565,1319
|
|
20240628,112800,204242184,1567,1566,1567,1566,37
|
|
20240628,112700,204184216,1568,1566,1568,1565,1591
|
|
20240628,112600,201692756,1566,1566,1566,1566,31
|
|
20240628,112500,201644210,1566,1566,1568,1566,202
|
|
20240628,112400,201327876,1568,1567,1568,1566,40
|
|
20240628,112300,201265171,1568,1567,1568,1567,3922
|
|
20240628,112200,195119396,1569,1567,1569,1567,15
|
|
20240628,112100,195095885,1568,1568,1568,1568,1770
|
|
20240628,112000,192320525,1569,1572,1572,1569,1858
|
|
20240628,111900,189403523,1572,1571,1572,1569,2820
|
|
20240628,111800,184973416,1570,1571,1571,1570,3
|
|
20240628,111700,184968705,1571,1571,1571,1571,12
|
|
20240628,111600,184949853,1571,1571,1571,1571,6
|
|
20240628,111500,184940427,1571,1570,1571,1570,10
|
|
20240628,111400,184924726,1571,1571,1571,1571,0
|
|
20240628,111300,184924726,1571,1570,1571,1570,707
|
|
20240628,111200,183814734,1571,1571,1571,1571,5
|
|
20240628,111100,183806879,1571,1571,1571,1571,200
|
|
20240628,111000,183492679,1571,1571,1571,1571,5
|
|
20240628,110900,183484824,1571,1571,1571,1571,0
|
|
20240628,110800,183484824,1571,1571,1571,1571,0
|
|
20240628,110700,183484824,1571,1571,1571,1571,0
|
|
20240628,110600,183484824,1571,1570,1571,1570,3
|
|
20240628,110500,183480113,1570,1570,1570,1570,91
|
|
20240628,110400,183337243,1570,1570,1570,1570,0
|
|
20240628,110300,183337243,1570,1570,1570,1568,4572
|
|
20240628,110200,176159323,1569,1569,1569,1569,0
|
|
20240628,110100,176159323,1569,1568,1569,1568,181
|
|
20240628,110000,175875335,1568,1568,1568,1568,1282
|
|
20240628,105900,173865159,1568,1568,1568,1568,12
|
|
20240628,105800,173846343,1570,1569,1570,1569,208
|
|
20240628,105700,173519791,1571,1571,1571,1568,158
|
|
20240628,105600,173271681,1568,1568,1568,1568,1017
|
|
20240628,105500,171677025,1569,1572,1572,1569,7
|
|
20240628,105400,171666036,1568,1568,1569,1568,811
|
|
20240628,105300,170394386,1568,1569,1569,1568,3151
|
|
20240628,105200,165453527,1569,1569,1569,1569,4900
|
|
20240628,105100,157765427,1569,1569,1569,1569,1
|
|
20240628,105000,157763858,1570,1570,1570,1569,938
|
|
20240628,104900,156291598,1569,1569,1569,1569,200
|
|
20240628,104800,155977798,1570,1570,1570,1570,307
|
|
20240628,104700,155495808,1571,1571,1571,1571,6
|
|
20240628,104600,155486382,1572,1572,1572,1571,74
|
|
20240628,104500,155370068,1572,1570,1572,1570,149
|
|
20240628,104400,155136044,1571,1570,1571,1570,2
|
|
20240628,104300,155132903,1570,1570,1570,1570,64
|
|
20240628,104200,155032423,1569,1569,1569,1569,867
|
|
20240628,104100,153672100,1569,1569,1569,1569,65
|
|
20240628,104000,153570115,1569,1569,1569,1569,335
|
|
20240628,103900,153044500,1569,1569,1569,1569,40
|
|
20240628,103800,152981740,1569,1569,1569,1569,250
|
|
20240628,103700,152589490,1568,1568,1568,1567,1472
|
|
20240628,103600,150281894,1568,1568,1568,1567,437
|
|
20240628,103500,149596878,1568,1568,1568,1568,0
|
|
20240628,103400,149596878,1568,1569,1569,1568,1346
|
|
20240628,103300,147486344,1569,1570,1570,1569,390
|
|
20240628,103200,146874305,1570,1570,1570,1570,0
|
|
20240628,103100,146874305,1570,1570,1570,1570,50
|
|
20240628,103000,146795805,1570,1570,1570,1570,0
|
|
20240628,102900,146795805,1570,1570,1570,1570,15
|
|
20240628,102800,146772255,1570,1570,1570,1570,6
|
|
20240628,102700,146762835,1570,1570,1570,1570,13
|
|
20240628,102600,146742425,1571,1570,1571,1570,2
|
|
20240628,102500,146739284,1570,1572,1572,1570,1291
|
|
20240628,102400,144710325,1572,1572,1572,1572,0
|
|
20240628,102300,144710325,1572,1572,1572,1572,1
|
|
20240628,102200,144708753,1573,1571,1573,1571,214
|
|
20240628,102100,144372395,1571,1571,1571,1571,0
|
|
20240628,102000,144372395,1571,1571,1572,1571,872
|
|
20240628,101900,143002167,1571,1570,1571,1570,203
|
|
20240628,101800,142683333,1570,1570,1570,1568,1650
|
|
20240628,101700,140093918,1570,1568,1570,1568,38
|
|
20240628,101600,140034276,1571,1568,1571,1568,200
|
|
20240628,101500,139720376,1571,1568,1571,1568,798
|
|
20240628,101400,138467918,1571,1569,1571,1569,395
|
|
20240628,101300,137847743,1571,1571,1571,1571,30
|
|
20240628,101200,137800613,1571,1571,1571,1571,282
|
|
20240628,101100,137357591,1571,1570,1571,1570,627
|
|
20240628,101000,136372801,1571,1571,1571,1571,3
|
|
20240628,100900,136368088,1571,1571,1571,1571,454
|
|
20240628,100800,135654854,1571,1571,1571,1571,860
|
|
20240628,100700,134303794,1570,1570,1570,1570,25
|
|
20240628,100600,134264544,1570,1571,1571,1570,170
|
|
20240628,100500,133997494,1571,1570,1571,1570,210
|
|
20240628,100400,133667763,1569,1570,1570,1569,309
|
|
20240628,100300,133182813,1570,1570,1570,1570,57
|
|
20240628,100200,133093323,1570,1570,1570,1569,2320
|
|
20240628,100100,129452023,1570,1570,1570,1569,3166
|
|
20240628,100000,124481433,1568,1568,1569,1568,5554
|
|
20240628,095900,115772760,1568,1568,1568,1568,309
|
|
20240628,095800,115288248,1568,1568,1568,1567,738
|
|
20240628,095700,114131323,1568,1568,1568,1568,312
|
|
20240628,095600,113642107,1568,1568,1568,1567,178
|
|
20240628,095500,113363103,1568,1567,1568,1567,271
|
|
20240628,095400,112938444,1567,1568,1568,1567,1149
|
|
20240628,095300,111136964,1568,1567,1568,1567,6857
|
|
20240628,095200,100391408,1567,1565,1567,1565,998
|
|
20240628,095100,98828542,1567,1567,1567,1566,556
|
|
20240628,095000,97957834,1567,1567,1567,1567,1001
|
|
20240628,094900,96389267,1567,1567,1567,1567,3299
|
|
20240628,094800,91219734,1566,1566,1566,1566,2000
|
|
20240628,094700,88087734,1566,1566,1567,1566,1297
|
|
20240628,094600,86056605,1566,1566,1566,1566,54
|
|
20240628,094500,85972041,1566,1566,1566,1566,14
|
|
20240628,094400,85950117,1566,1566,1566,1565,803
|
|
20240628,094300,84692630,1567,1567,1567,1567,52
|
|
20240628,094200,84611146,1567,1567,1567,1567,11
|
|
20240628,094100,84593909,1567,1567,1567,1567,23
|
|
20240628,094000,84557868,1567,1567,1567,1567,518
|
|
20240628,093900,83746162,1567,1567,1567,1567,167
|
|
20240628,093800,83484473,1566,1566,1566,1566,0
|
|
20240628,093700,83484473,1566,1567,1567,1566,10
|
|
20240628,093600,83468808,1567,1567,1567,1567,3000
|
|
20240628,093500,78767808,1567,1567,1567,1567,3
|
|
20240628,093400,78763107,1565,1565,1565,1565,300
|
|
20240628,093300,78293607,1565,1566,1566,1565,4
|
|
20240628,093200,78287344,1566,1566,1566,1566,73
|
|
20240628,093100,78173026,1567,1568,1568,1567,961
|
|
20240628,093000,76666974,1567,1567,1567,1567,54
|
|
20240628,092900,76582356,1568,1568,1568,1563,447
|
|
20240628,092800,75883595,1569,1564,1569,1564,9177
|
|
20240628,092700,61530757,1561,1561,1561,1561,6138
|
|
20240628,092600,51949339,1561,1561,1561,1561,98
|
|
20240628,092500,51796361,1561,1561,1561,1561,356
|
|
20240628,092400,51240645,1561,1561,1561,1561,282
|
|
20240628,092300,50800443,1561,1560,1561,1560,825
|
|
20240628,092200,49512689,1560,1560,1560,1559,491
|
|
20240628,092100,48747070,1560,1561,1561,1559,4905
|
|
20240628,092000,41095246,1561,1561,1561,1560,908
|
|
20240628,091900,39678744,1561,1562,1562,1560,390
|
|
20240628,091800,39070003,1561,1562,1562,1561,2807
|
|
20240628,091700,34687570,1562,1564,1564,1562,1507
|
|
20240628,091600,32333267,1564,1563,1564,1563,124
|
|
20240628,091500,32139413,1562,1561,1564,1561,681
|
|
20240628,091400,31074789,1561,1564,1564,1561,4935
|
|
20240628,091300,23363967,1564,1564,1564,1564,218
|
|
20240628,091200,23023015,1563,1564,1564,1563,2335
|
|
20240628,091100,19373370,1564,1564,1564,1564,0
|
|
20240628,091000,19373370,1564,1564,1564,1564,88
|
|
20240628,090900,19235738,1564,1564,1564,1564,169
|
|
20240628,090800,18971422,1565,1563,1565,1563,20
|
|
20240628,090700,18940124,1565,1566,1566,1565,1505
|
|
20240628,090600,16584294,1561,1561,1566,1561,1382
|
|
20240628,090500,14426949,1566,1566,1566,1566,5
|
|
20240628,090400,14419119,1561,1561,1561,1561,1884
|
|
20240628,090300,11478195,1561,1561,1566,1560,3563
|
|
20240628,090200,5916922,1562,1565,1565,1562,203
|
|
20240628,090100,5599499,1566,1566,1566,1566,718
|
|
20240628,090000,4475111,1566,1566,1566,1564,2858
|