609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,190500,1999095920,1705,1705,1705,1705,0
|
|
20240417,190400,1999095920,1705,1705,1705,1705,0
|
|
20240417,190300,1999095920,1705,1705,1705,1705,0
|
|
20240417,190200,1999095920,1705,1705,1705,1705,0
|
|
20240417,190100,1999095920,1705,1705,1705,1705,0
|
|
20240417,190000,1999095920,1705,1705,1705,1705,0
|
|
20240417,185900,1999095920,1705,1705,1705,1705,0
|
|
20240417,185800,1999095920,1705,1705,1705,1705,0
|
|
20240417,185700,1999095920,1705,1705,1705,1705,0
|
|
20240417,185600,1999095920,1705,1705,1705,1705,0
|
|
20240417,185500,1999095920,1705,1705,1705,1705,0
|
|
20240417,185400,1999095920,1705,1705,1705,1705,0
|
|
20240417,185300,1999095920,1705,1705,1705,1705,0
|
|
20240417,185200,1999095920,1705,1705,1705,1705,0
|
|
20240417,185100,1999095920,1705,1705,1705,1705,0
|
|
20240417,185000,1999095920,1705,1705,1705,1705,0
|
|
20240417,184900,1999095920,1705,1705,1705,1705,0
|
|
20240417,184800,1999095920,1705,1705,1705,1705,0
|
|
20240417,184700,1999095920,1705,1705,1705,1705,0
|
|
20240417,184600,1999095920,1705,1705,1705,1705,0
|
|
20240417,184500,1999095920,1705,1705,1705,1705,0
|
|
20240417,184400,1999095920,1705,1705,1705,1705,0
|
|
20240417,184300,1999095920,1705,1705,1705,1705,0
|
|
20240417,184200,1999095920,1705,1705,1705,1705,0
|
|
20240417,184100,1999095920,1705,1705,1705,1705,0
|
|
20240417,184000,1999095920,1705,1705,1705,1705,0
|
|
20240417,183900,1999095920,1705,1705,1705,1705,0
|
|
20240417,183800,1999095920,1705,1705,1705,1705,0
|
|
20240417,183700,1999095920,1705,1705,1705,1705,0
|
|
20240417,183600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,183500,1999095920,1705,1705,1705,1705,0
|
|
20240417,183400,1999095920,1705,1705,1705,1705,0
|
|
20240417,183300,1999095920,1705,1705,1705,1705,0
|
|
20240417,183200,1999095920,1705,1705,1705,1705,0
|
|
20240417,183100,1999095920,1705,1705,1705,1705,0
|
|
20240417,183000,1999095920,1705,1705,1705,1705,0
|
|
20240417,182900,1999095920,1705,1705,1705,1705,0
|
|
20240417,182800,1999095920,1705,1705,1705,1705,0
|
|
20240417,182700,1999095920,1705,1705,1705,1705,0
|
|
20240417,182600,1999095920,1705,1705,1705,1705,0
|
|
20240417,182500,1999095920,1705,1705,1705,1705,0
|
|
20240417,182400,1999095920,1705,1705,1705,1705,0
|
|
20240417,182300,1999095920,1705,1705,1705,1705,0
|
|
20240417,182200,1999095920,1705,1705,1705,1705,0
|
|
20240417,182100,1999095920,1705,1705,1705,1705,0
|
|
20240417,182000,1999095920,1705,1705,1705,1705,0
|
|
20240417,181900,1999095920,1705,1705,1705,1705,0
|
|
20240417,181800,1999095920,1705,1705,1705,1705,0
|
|
20240417,181700,1999095920,1705,1705,1705,1705,0
|
|
20240417,181600,1999095920,1705,1705,1705,1705,0
|
|
20240417,181500,1999095920,1705,1705,1705,1705,0
|
|
20240417,181400,1999095920,1705,1705,1705,1705,0
|
|
20240417,181300,1999095920,1705,1705,1705,1705,0
|
|
20240417,181200,1999095920,1705,1705,1705,1705,0
|
|
20240417,181100,1999095920,1705,1705,1705,1705,0
|
|
20240417,181000,1999095920,1705,1705,1705,1705,0
|
|
20240417,180900,1999095920,1705,1705,1705,1705,0
|
|
20240417,180800,1999095920,1705,1705,1705,1705,0
|
|
20240417,180700,1999095920,1705,1705,1705,1705,0
|
|
20240417,180600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,180500,1999095920,1705,1705,1705,1705,0
|
|
20240417,180400,1999095920,1705,1705,1705,1705,0
|
|
20240417,180300,1999095920,1705,1705,1705,1705,0
|
|
20240417,180200,1999095920,1705,1705,1705,1705,0
|
|
20240417,180100,1999095920,1705,1705,1705,1705,0
|
|
20240417,180000,1999095920,1705,1705,1705,1705,0
|
|
20240417,175900,1999095920,1705,1705,1705,1705,0
|
|
20240417,175800,1999095920,1705,1705,1705,1705,0
|
|
20240417,175700,1999095920,1705,1705,1705,1705,0
|
|
20240417,175600,1999095920,1705,1705,1705,1705,0
|
|
20240417,175500,1999095920,1705,1705,1705,1705,0
|
|
20240417,175400,1999095920,1705,1705,1705,1705,0
|
|
20240417,175300,1999095920,1705,1705,1705,1705,0
|
|
20240417,175200,1999095920,1705,1705,1705,1705,0
|
|
20240417,175100,1999095920,1705,1705,1705,1705,0
|
|
20240417,175000,1999095920,1705,1705,1705,1705,0
|
|
20240417,174900,1999095920,1705,1705,1705,1705,0
|
|
20240417,174800,1999095920,1705,1705,1705,1705,0
|
|
20240417,174700,1999095920,1705,1705,1705,1705,0
|
|
20240417,174600,1999095920,1705,1705,1705,1705,0
|
|
20240417,174500,1999095920,1705,1705,1705,1705,0
|
|
20240417,174400,1999095920,1705,1705,1705,1705,0
|
|
20240417,174300,1999095920,1705,1705,1705,1705,0
|
|
20240417,174200,1999095920,1705,1705,1705,1705,0
|
|
20240417,174100,1999095920,1705,1705,1705,1705,0
|
|
20240417,174000,1999095920,1705,1705,1705,1705,0
|
|
20240417,173900,1999095920,1705,1705,1705,1705,0
|
|
20240417,173800,1999095920,1705,1705,1705,1705,0
|
|
20240417,173700,1999095920,1705,1705,1705,1705,0
|
|
20240417,173600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,173500,1999095920,1705,1705,1705,1705,0
|
|
20240417,173400,1999095920,1705,1705,1705,1705,0
|
|
20240417,173300,1999095920,1705,1705,1705,1705,0
|
|
20240417,173200,1999095920,1705,1705,1705,1705,0
|
|
20240417,173100,1999095920,1705,1705,1705,1705,0
|
|
20240417,173000,1999095920,1705,1705,1705,1705,0
|
|
20240417,172900,1999095920,1705,1705,1705,1705,0
|
|
20240417,172800,1999095920,1705,1705,1705,1705,0
|
|
20240417,172700,1999095920,1705,1705,1705,1705,0
|
|
20240417,172600,1999095920,1705,1705,1705,1705,0
|
|
20240417,172500,1999095920,1705,1705,1705,1705,0
|
|
20240417,172400,1999095920,1705,1705,1705,1705,0
|
|
20240417,172300,1999095920,1705,1705,1705,1705,0
|
|
20240417,172200,1999095920,1705,1705,1705,1705,0
|
|
20240417,172100,1999095920,1705,1705,1705,1705,0
|
|
20240417,172000,1999095920,1705,1705,1705,1705,0
|
|
20240417,171900,1999095920,1705,1705,1705,1705,0
|
|
20240417,171800,1999095920,1705,1705,1705,1705,0
|
|
20240417,171700,1999095920,1705,1705,1705,1705,0
|
|
20240417,171600,1999095920,1705,1705,1705,1705,0
|
|
20240417,171500,1999095920,1705,1705,1705,1705,0
|
|
20240417,171400,1999095920,1705,1705,1705,1705,0
|
|
20240417,171300,1999095920,1705,1705,1705,1705,0
|
|
20240417,171200,1999095920,1705,1705,1705,1705,0
|
|
20240417,171100,1999095920,1705,1705,1705,1705,0
|
|
20240417,171000,1999095920,1705,1705,1705,1705,0
|
|
20240417,170900,1999095920,1705,1705,1705,1705,0
|
|
20240417,170800,1999095920,1705,1705,1705,1705,0
|
|
20240417,170700,1999095920,1705,1705,1705,1705,0
|
|
20240417,170600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,170500,1999095920,1705,1705,1705,1705,0
|
|
20240417,170400,1999095920,1705,1705,1705,1705,0
|
|
20240417,170300,1999095920,1705,1705,1705,1705,0
|
|
20240417,170200,1999095920,1705,1705,1705,1705,0
|
|
20240417,170100,1999095920,1705,1705,1705,1705,0
|
|
20240417,170000,1999095920,1705,1705,1705,1705,0
|
|
20240417,165900,1999095920,1705,1705,1705,1705,0
|
|
20240417,165800,1999095920,1705,1705,1705,1705,0
|
|
20240417,165700,1999095920,1705,1705,1705,1705,0
|
|
20240417,165600,1999095920,1705,1705,1705,1705,0
|
|
20240417,165500,1999095920,1705,1705,1705,1705,0
|
|
20240417,165400,1999095920,1705,1705,1705,1705,0
|
|
20240417,165300,1999095920,1705,1705,1705,1705,0
|
|
20240417,165200,1999095920,1705,1705,1705,1705,0
|
|
20240417,165100,1999095920,1705,1705,1705,1705,0
|
|
20240417,165000,1999095920,1705,1705,1705,1705,0
|
|
20240417,164900,1999095920,1705,1705,1705,1705,0
|
|
20240417,164800,1999095920,1705,1705,1705,1705,0
|
|
20240417,164700,1999095920,1705,1705,1705,1705,0
|
|
20240417,164600,1999095920,1705,1705,1705,1705,0
|
|
20240417,164500,1999095920,1705,1705,1705,1705,0
|
|
20240417,164400,1999095920,1705,1705,1705,1705,0
|
|
20240417,164300,1999095920,1705,1705,1705,1705,0
|
|
20240417,164200,1999095920,1705,1705,1705,1705,0
|
|
20240417,164100,1999095920,1705,1705,1705,1705,0
|
|
20240417,164000,1999095920,1705,1705,1705,1705,0
|
|
20240417,163900,1999095920,1705,1705,1705,1705,0
|
|
20240417,163800,1999095920,1705,1705,1705,1705,0
|
|
20240417,163700,1999095920,1705,1705,1705,1705,0
|
|
20240417,163600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,163500,1999095920,1705,1705,1705,1705,0
|
|
20240417,163400,1999095920,1705,1705,1705,1705,0
|
|
20240417,163300,1999095920,1705,1705,1705,1705,0
|
|
20240417,163200,1999095920,1705,1705,1705,1705,0
|
|
20240417,163100,1999095920,1705,1705,1705,1705,0
|
|
20240417,163000,1999095920,1705,1705,1705,1705,0
|
|
20240417,162900,1999095920,1705,1705,1705,1705,0
|
|
20240417,162800,1999095920,1705,1705,1705,1705,0
|
|
20240417,162700,1999095920,1705,1705,1705,1705,0
|
|
20240417,162600,1999095920,1705,1705,1705,1705,0
|
|
20240417,162500,1999095920,1705,1705,1705,1705,0
|
|
20240417,162400,1999095920,1705,1705,1705,1705,0
|
|
20240417,162300,1999095920,1705,1705,1705,1705,0
|
|
20240417,162200,1999095920,1705,1705,1705,1705,0
|
|
20240417,162100,1999095920,1705,1705,1705,1705,0
|
|
20240417,162000,1999095920,1705,1705,1705,1705,0
|
|
20240417,161900,1999095920,1705,1705,1705,1705,0
|
|
20240417,161800,1999095920,1705,1705,1705,1705,0
|
|
20240417,161700,1999095920,1705,1705,1705,1705,0
|
|
20240417,161600,1999095920,1705,1705,1705,1705,0
|
|
20240417,161500,1999095920,1705,1705,1705,1705,0
|
|
20240417,161400,1999095920,1705,1705,1705,1705,0
|
|
20240417,161300,1999095920,1705,1705,1705,1705,0
|
|
20240417,161200,1999095920,1705,1705,1705,1705,0
|
|
20240417,161100,1999095920,1705,1705,1705,1705,0
|
|
20240417,161000,1999095920,1705,1705,1705,1705,0
|
|
20240417,160900,1999095920,1705,1705,1705,1705,0
|
|
20240417,160800,1999095920,1705,1705,1705,1705,0
|
|
20240417,160700,1999095920,1705,1705,1705,1705,0
|
|
20240417,160600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,160500,1999095920,1705,1705,1705,1705,0
|
|
20240417,160400,1999095920,1705,1705,1705,1705,0
|
|
20240417,160300,1999095920,1705,1705,1705,1705,0
|
|
20240417,160200,1999095920,1705,1705,1705,1705,0
|
|
20240417,160100,1999095920,1705,1705,1705,1705,0
|
|
20240417,160000,1999095920,1705,1705,1705,1705,0
|
|
20240417,155900,1999095920,1705,1705,1705,1705,0
|
|
20240417,155800,1999095920,1705,1705,1705,1705,0
|
|
20240417,155700,1999095920,1705,1705,1705,1705,0
|
|
20240417,155600,1999095920,1705,1705,1705,1705,0
|
|
20240417,155500,1999095920,1705,1705,1705,1705,0
|
|
20240417,155400,1999095920,1705,1705,1705,1705,0
|
|
20240417,155300,1999095920,1705,1705,1705,1705,0
|
|
20240417,155200,1999095920,1705,1705,1705,1705,0
|
|
20240417,155100,1999095920,1705,1705,1705,1705,0
|
|
20240417,155000,1999095920,1705,1705,1705,1705,0
|
|
20240417,154900,1999095920,1705,1705,1705,1705,0
|
|
20240417,154800,1999095920,1705,1705,1705,1705,0
|
|
20240417,154700,1999095920,1705,1705,1705,1705,0
|
|
20240417,154600,1999095920,1705,1705,1705,1705,0
|
|
20240417,154500,1999095920,1705,1705,1705,1705,0
|
|
20240417,154400,1999095920,1705,1705,1705,1705,0
|
|
20240417,154300,1999095920,1705,1705,1705,1705,0
|
|
20240417,154200,1999095920,1705,1705,1705,1705,0
|
|
20240417,154100,1999095920,1705,1705,1705,1705,0
|
|
20240417,154000,1999095920,1705,1705,1705,1705,0
|
|
20240417,153900,1999095920,1705,1705,1705,1705,0
|
|
20240417,153800,1999095920,1705,1705,1705,1705,0
|
|
20240417,153700,1999095920,1705,1705,1705,1705,0
|
|
20240417,153600,1999095920,1705,1705,1705,1705,59534
|
|
20240417,153500,1999095920,1705,1705,1705,1705,0
|
|
20240417,153400,1999095920,1705,1705,1705,1705,0
|
|
20240417,153300,1999095920,1705,1705,1705,1705,0
|
|
20240417,153200,1999095920,1705,1705,1705,1705,0
|
|
20240417,153100,1999095920,1705,1705,1705,1705,0
|
|
20240417,153000,1999095920,1705,1705,1705,1705,59534
|
|
20240417,152900,1897590450,1704,1704,1704,1704,0
|
|
20240417,152800,1897590450,1704,1704,1704,1704,0
|
|
20240417,152700,1897590450,1704,1704,1704,1704,0
|
|
20240417,152600,1897590450,1704,1704,1704,1704,0
|
|
20240417,152500,1897590450,1704,1704,1704,1704,0
|
|
20240417,152400,1897590450,1704,1704,1704,1704,0
|
|
20240417,152300,1897590450,1704,1704,1704,1704,0
|
|
20240417,152200,1897590450,1704,1704,1704,1704,0
|
|
20240417,152100,1897590450,1704,1704,1704,1704,0
|
|
20240417,152000,1897590450,1704,1704,1704,1704,0
|
|
20240417,151900,1897590450,1704,1698,1704,1696,22115
|
|
20240417,151800,1859976848,1698,1695,1698,1693,5063
|
|
20240417,151700,1851395206,1695,1693,1697,1692,5155
|
|
20240417,151600,1842662950,1693,1695,1698,1693,9398
|
|
20240417,151500,1826740311,1695,1698,1698,1694,8940
|
|
20240417,151400,1811585076,1696,1696,1699,1696,7520
|
|
20240417,151300,1798823827,1696,1696,1701,1695,12939
|
|
20240417,151200,1776861633,1696,1697,1705,1696,10320
|
|
20240417,151100,1759335945,1705,1688,1705,1687,54115
|
|
20240417,151000,1667661247,1689,1687,1691,1687,3513
|
|
20240417,150900,1661734151,1686,1693,1693,1685,5506
|
|
20240417,150800,1652433136,1694,1695,1695,1685,28451
|
|
20240417,150700,1604318859,1695,1692,1695,1692,5017
|
|
20240417,150600,1595820933,1692,1690,1697,1690,11327
|
|
20240417,150500,1576651265,1690,1703,1703,1690,37648
|
|
20240417,150400,1512853015,1699,1709,1712,1696,50520
|
|
20240417,150300,1426827972,1709,1703,1712,1696,60566
|
|
20240417,150200,1323478409,1703,1693,1721,1690,114525
|
|
20240417,150100,1127854928,1690,1690,1694,1690,35533
|
|
20240417,150000,1067755125,1690,1676,1690,1676,24911
|
|
20240417,145900,1025804508,1676,1672,1676,1671,9497
|
|
20240417,145800,1009905039,1672,1674,1674,1672,6484
|
|
20240417,145700,999058269,1673,1674,1680,1673,4159
|
|
20240417,145600,992093745,1674,1675,1678,1673,14634
|
|
20240417,145500,967595485,1676,1680,1684,1676,10193
|
|
20240417,145400,950488593,1680,1683,1686,1680,3458
|
|
20240417,145300,944668792,1687,1687,1688,1683,2948
|
|
20240417,145200,939695108,1687,1688,1688,1681,6689
|
|
20240417,145100,928425255,1690,1678,1690,1678,22206
|
|
20240417,145000,890979536,1680,1678,1680,1678,2484
|
|
20240417,144900,886808416,1678,1685,1686,1678,7950
|
|
20240417,144800,873436160,1686,1677,1687,1677,15765
|
|
20240417,144700,846874886,1677,1681,1683,1675,6644
|
|
20240417,144600,835701545,1681,1682,1682,1673,8747
|
|
20240417,144500,821018553,1682,1675,1683,1675,10432
|
|
20240417,144400,803517623,1675,1673,1675,1671,2873
|
|
20240417,144300,798711262,1672,1672,1673,1672,2530
|
|
20240417,144200,794480991,1672,1671,1672,1670,7786
|
|
20240417,144100,781478017,1671,1669,1671,1668,597
|
|
20240417,144000,780481441,1668,1667,1671,1667,3146
|
|
20240417,143900,775234665,1667,1671,1671,1667,6376
|
|
20240417,143800,764593945,1670,1673,1673,1670,3768
|
|
20240417,143700,758297512,1673,1664,1673,1663,37202
|
|
20240417,143600,696318436,1664,1663,1664,1662,4911
|
|
20240417,143500,688151139,1663,1657,1663,1657,19037
|
|
20240417,143400,656535125,1656,1653,1656,1653,13092
|
|
20240417,143300,634876034,1653,1645,1653,1645,4795
|
|
20240417,143200,626965444,1644,1645,1645,1644,104
|
|
20240417,143100,626794365,1645,1645,1645,1645,501
|
|
20240417,143000,625970220,1645,1645,1645,1645,100
|
|
20240417,142900,625805720,1645,1645,1645,1645,191
|
|
20240417,142800,625491525,1649,1649,1649,1649,4
|
|
20240417,142700,625484929,1649,1649,1649,1649,9
|
|
20240417,142600,625470088,1645,1648,1648,1645,345
|
|
20240417,142500,624902123,1651,1651,1651,1651,0
|
|
20240417,142400,624902123,1651,1651,1651,1651,407
|
|
20240417,142300,624230166,1651,1651,1651,1651,280
|
|
20240417,142200,623767886,1651,1649,1651,1649,160
|
|
20240417,142100,623504004,1649,1649,1649,1649,0
|
|
20240417,142000,623504004,1649,1649,1649,1649,200
|
|
20240417,141900,623174204,1649,1649,1649,1649,130
|
|
20240417,141800,622959834,1650,1649,1650,1649,226
|
|
20240417,141700,622587128,1650,1649,1650,1649,118
|
|
20240417,141600,622392446,1649,1649,1649,1649,650
|
|
20240417,141500,621320596,1651,1651,1651,1651,1
|
|
20240417,141400,621318945,1649,1649,1649,1649,100
|
|
20240417,141300,621154045,1649,1649,1650,1649,1168
|
|
20240417,141200,619227679,1649,1649,1649,1649,1599
|
|
20240417,141100,616590928,1650,1650,1650,1650,1
|
|
20240417,141000,616589278,1649,1649,1649,1649,2000
|
|
20240417,140900,613291278,1649,1649,1649,1649,1
|
|
20240417,140800,613289629,1640,1640,1640,1640,0
|
|
20240417,140700,613289629,1640,1640,1640,1640,400
|
|
20240417,140600,612633629,1640,1640,1640,1640,100
|
|
20240417,140500,612469629,1640,1649,1649,1640,4409
|
|
20240417,140400,605211992,1649,1649,1649,1649,50
|
|
20240417,140300,605129542,1649,1649,1649,1649,0
|
|
20240417,140200,605129542,1649,1649,1649,1649,0
|
|
20240417,140100,605129542,1649,1649,1649,1649,202
|
|
20240417,140000,604796444,1645,1651,1651,1645,1560
|
|
20240417,135900,602226594,1649,1651,1651,1649,37
|
|
20240417,135800,602165577,1651,1650,1651,1649,3003
|
|
20240417,135700,597213124,1651,1651,1651,1649,2131
|
|
20240417,135600,593698595,1651,1649,1651,1649,2648
|
|
20240417,135500,589330211,1649,1649,1649,1649,60
|
|
20240417,135400,589231271,1649,1649,1649,1649,0
|
|
20240417,135300,589231271,1649,1649,1649,1649,32
|
|
20240417,135200,589178503,1649,1649,1649,1649,5
|
|
20240417,135100,589170258,1649,1649,1649,1649,60
|
|
20240417,135000,589071318,1649,1649,1649,1649,10
|
|
20240417,134900,589054828,1645,1645,1645,1645,0
|
|
20240417,134800,589054828,1645,1648,1648,1645,1169
|
|
20240417,134700,587131616,1648,1648,1648,1644,518
|
|
20240417,134600,586279656,1648,1648,1648,1648,3
|
|
20240417,134500,586274712,1644,1648,1648,1644,5
|
|
20240417,134400,586266484,1648,1648,1648,1648,69
|
|
20240417,134300,586152772,1648,1648,1648,1648,100
|
|
20240417,134200,585987972,1648,1648,1648,1648,100
|
|
20240417,134100,585823172,1644,1644,1648,1644,3
|
|
20240417,134000,585818236,1648,1648,1648,1648,60
|
|
20240417,133900,585719356,1648,1643,1648,1643,3
|
|
20240417,133800,585714417,1643,1643,1643,1642,402
|
|
20240417,133700,585054132,1641,1641,1641,1641,0
|
|
20240417,133600,585054132,1641,1641,1641,1641,0
|
|
20240417,133500,585054132,1641,1645,1647,1641,1813
|
|
20240417,133400,582070490,1645,1645,1645,1645,200
|
|
20240417,133300,581741490,1646,1646,1646,1646,597
|
|
20240417,133200,580758828,1646,1646,1646,1646,1
|
|
20240417,133100,580757182,1646,1646,1646,1646,0
|
|
20240417,133000,580757182,1646,1646,1646,1646,0
|
|
20240417,132900,580757182,1646,1646,1646,1646,202
|
|
20240417,132800,580424690,1643,1643,1643,1643,0
|
|
20240417,132700,580424690,1643,1643,1643,1643,608
|
|
20240417,132600,579425746,1643,1643,1643,1643,0
|
|
20240417,132500,579425746,1643,1643,1646,1643,352
|
|
20240417,132400,578847353,1643,1646,1646,1643,1010
|
|
20240417,132300,577187893,1642,1642,1642,1642,41
|
|
20240417,132200,577120571,1642,1642,1642,1642,0
|
|
20240417,132100,577120571,1642,1642,1642,1642,0
|
|
20240417,132000,577120571,1642,1642,1642,1642,3002
|
|
20240417,131900,572191287,1646,1646,1646,1646,0
|
|
20240417,131800,572191287,1646,1644,1646,1642,178
|
|
20240417,131700,571898635,1642,1642,1642,1642,0
|
|
20240417,131600,571898635,1642,1643,1643,1642,17
|
|
20240417,131500,571870711,1644,1644,1644,1644,0
|
|
20240417,131400,571870711,1644,1644,1644,1644,507
|
|
20240417,131300,571037203,1644,1644,1644,1644,0
|
|
20240417,131200,571037203,1644,1644,1644,1644,2
|
|
20240417,131100,571033915,1643,1643,1643,1643,300
|
|
20240417,131000,570541015,1644,1644,1644,1644,0
|
|
20240417,130900,570541015,1644,1644,1644,1644,0
|
|
20240417,130800,570541015,1644,1644,1644,1644,0
|
|
20240417,130700,570541015,1644,1644,1644,1644,13
|
|
20240417,130600,570519643,1644,1644,1644,1644,0
|
|
20240417,130500,570519643,1644,1644,1644,1644,1
|
|
20240417,130400,570517999,1636,1637,1637,1636,1137
|
|
20240417,130300,568657307,1637,1640,1640,1637,301
|
|
20240417,130200,568163670,1640,1645,1645,1634,8410
|
|
20240417,130100,554380909,1645,1645,1645,1643,760
|
|
20240417,130000,553131758,1645,1645,1645,1644,1078
|
|
20240417,125900,551359471,1645,1645,1645,1645,25
|
|
20240417,125800,551318346,1645,1645,1645,1645,83
|
|
20240417,125700,551181811,1645,1645,1645,1645,0
|
|
20240417,125600,551181811,1645,1645,1645,1645,4
|
|
20240417,125500,551175231,1645,1645,1645,1645,230
|
|
20240417,125400,550796881,1645,1645,1645,1645,250
|
|
20240417,125300,550385631,1643,1643,1643,1643,0
|
|
20240417,125200,550385631,1643,1643,1643,1643,30
|
|
20240417,125100,550336341,1645,1645,1645,1645,0
|
|
20240417,125000,550336341,1645,1645,1645,1645,54
|
|
20240417,124900,550247511,1645,1645,1645,1645,0
|
|
20240417,124800,550247511,1645,1645,1645,1645,10
|
|
20240417,124700,550231061,1645,1645,1645,1645,1
|
|
20240417,124600,550229416,1645,1643,1645,1643,2120
|
|
20240417,124500,546742354,1640,1640,1640,1640,700
|
|
20240417,124400,545594354,1640,1640,1640,1640,335
|
|
20240417,124300,545044954,1640,1640,1640,1640,0
|
|
20240417,124200,545044954,1640,1640,1640,1640,0
|
|
20240417,124100,545044954,1640,1642,1642,1640,379
|
|
20240417,124000,544423391,1639,1639,1639,1639,0
|
|
20240417,123900,544423391,1639,1640,1640,1639,1148
|
|
20240417,123800,542540839,1640,1640,1640,1640,0
|
|
20240417,123700,542540839,1640,1640,1640,1640,0
|
|
20240417,123600,542540839,1640,1640,1640,1640,0
|
|
20240417,123500,542540839,1640,1640,1640,1640,20
|
|
20240417,123400,542508039,1640,1640,1640,1640,500
|
|
20240417,123300,541688039,1640,1640,1640,1640,543
|
|
20240417,123200,540797519,1640,1644,1644,1640,6999
|
|
20240417,123100,529307924,1644,1644,1644,1644,0
|
|
20240417,123000,529307924,1644,1644,1644,1644,1415
|
|
20240417,122900,526981664,1645,1645,1645,1645,74
|
|
20240417,122800,526859934,1649,1645,1649,1645,502
|
|
20240417,122700,526034140,1645,1645,1645,1645,425
|
|
20240417,122600,525335015,1645,1645,1645,1645,92
|
|
20240417,122500,525183675,1645,1646,1646,1645,429
|
|
20240417,122400,524477968,1646,1646,1646,1646,500
|
|
20240417,122300,523654968,1646,1646,1646,1646,2
|
|
20240417,122200,523651676,1646,1646,1646,1646,0
|
|
20240417,122100,523651676,1646,1645,1646,1645,12
|
|
20240417,122000,523631925,1646,1648,1648,1646,840
|
|
20240417,121900,522249203,1653,1653,1653,1653,0
|
|
20240417,121800,522249203,1653,1653,1653,1653,0
|
|
20240417,121700,522249203,1653,1653,1653,1653,200
|
|
20240417,121600,521918603,1653,1653,1653,1653,0
|
|
20240417,121500,521918603,1653,1653,1653,1653,1
|
|
20240417,121400,521916950,1646,1650,1650,1646,6
|
|
20240417,121300,521907054,1655,1655,1655,1655,0
|
|
20240417,121200,521907054,1655,1655,1655,1655,0
|
|
20240417,121100,521907054,1655,1655,1655,1655,0
|
|
20240417,121000,521907054,1655,1655,1655,1655,1
|
|
20240417,120900,521905399,1645,1645,1645,1645,0
|
|
20240417,120800,521905399,1645,1645,1645,1645,0
|
|
20240417,120700,521905399,1645,1652,1652,1645,813
|
|
20240417,120600,520562459,1651,1650,1651,1650,1935
|
|
20240417,120500,517367824,1651,1651,1651,1651,0
|
|
20240417,120400,517367824,1651,1651,1651,1651,0
|
|
20240417,120300,517367824,1651,1645,1651,1645,134
|
|
20240417,120200,517147364,1645,1646,1646,1645,1000
|
|
20240417,120100,515502363,1645,1645,1645,1645,380
|
|
20240417,120000,514877263,1651,1651,1651,1651,5
|
|
20240417,115900,514869008,1645,1645,1645,1645,65
|
|
20240417,115800,514762083,1645,1651,1651,1644,506
|
|
20240417,115700,513930149,1645,1645,1645,1645,2004
|
|
20240417,115600,510633569,1645,1645,1645,1645,0
|
|
20240417,115500,510633569,1645,1648,1648,1645,1374
|
|
20240417,115400,508371960,1647,1648,1648,1647,2060
|
|
20240417,115300,504978191,1649,1649,1649,1649,24
|
|
20240417,115200,504938615,1649,1649,1649,1649,276
|
|
20240417,115100,504483491,1649,1652,1652,1649,3710
|
|
20240417,115000,498364795,1652,1652,1652,1652,0
|
|
20240417,114900,498364795,1652,1652,1652,1652,2
|
|
20240417,114800,498361491,1652,1652,1652,1652,722
|
|
20240417,114700,497168747,1650,1650,1650,1650,1000
|
|
20240417,114600,495518747,1650,1652,1652,1650,1050
|
|
20240417,114500,493786169,1652,1652,1652,1651,18
|
|
20240417,114400,493756438,1658,1657,1658,1657,1000
|
|
20240417,114300,492098770,1652,1652,1652,1652,2
|
|
20240417,114200,492095466,1657,1657,1657,1657,0
|
|
20240417,114100,492095466,1657,1657,1657,1657,30
|
|
20240417,114000,492045756,1657,1655,1658,1655,1170
|
|
20240417,113900,490107185,1652,1653,1655,1652,1702
|
|
20240417,113800,487294094,1652,1649,1652,1649,657
|
|
20240417,113700,486208736,1647,1647,1647,1647,0
|
|
20240417,113600,486208736,1647,1652,1652,1647,1246
|
|
20240417,113500,484155344,1647,1647,1647,1647,0
|
|
20240417,113400,484155344,1647,1647,1647,1647,1020
|
|
20240417,113300,482475404,1646,1646,1646,1646,0
|
|
20240417,113200,482475404,1646,1647,1647,1646,2
|
|
20240417,113100,482472111,1650,1647,1650,1647,845
|
|
20240417,113000,481078550,1643,1646,1646,1643,590
|
|
20240417,112900,480108580,1643,1643,1643,1643,0
|
|
20240417,112800,480108580,1643,1643,1643,1643,5
|
|
20240417,112700,480100365,1642,1642,1642,1642,0
|
|
20240417,112600,480100365,1642,1642,1642,1642,2
|
|
20240417,112500,480097081,1645,1645,1645,1645,9962
|
|
20240417,112400,463709591,1646,1646,1646,1646,314
|
|
20240417,112300,463192747,1646,1645,1646,1645,712
|
|
20240417,112200,462021005,1645,1641,1645,1641,873
|
|
20240417,112100,460588132,1640,1640,1640,1640,0
|
|
20240417,112000,460588132,1640,1646,1646,1640,5290
|
|
20240417,111900,451896032,1652,1652,1652,1652,3
|
|
20240417,111800,451891076,1647,1648,1648,1647,998
|
|
20240417,111700,450247369,1652,1652,1652,1652,2
|
|
20240417,111600,450244065,1653,1653,1653,1653,2
|
|
20240417,111500,450240759,1647,1648,1648,1647,1212
|
|
20240417,111400,448243389,1653,1653,1653,1653,10
|
|
20240417,111300,448226859,1653,1651,1653,1651,802
|
|
20240417,111200,446902013,1652,1648,1652,1648,567
|
|
20240417,111100,445965345,1652,1646,1652,1646,101
|
|
20240417,111000,445798873,1648,1648,1648,1645,2972
|
|
20240417,110900,440907591,1648,1649,1649,1648,4348
|
|
20240417,110800,433740784,1650,1650,1650,1650,490
|
|
20240417,110700,432932284,1648,1654,1654,1648,5000
|
|
20240417,110600,424681921,1654,1654,1654,1654,5813
|
|
20240417,110500,415067219,1654,1654,1654,1654,268
|
|
20240417,110400,414623947,1655,1658,1658,1655,194
|
|
20240417,110300,414302475,1653,1659,1659,1653,102
|
|
20240417,110200,414133269,1659,1657,1659,1652,118
|
|
20240417,110100,413938192,1651,1651,1651,1651,0
|
|
20240417,110000,413938192,1651,1651,1651,1651,0
|
|
20240417,105900,413938192,1651,1655,1655,1651,55
|
|
20240417,105800,413847378,1652,1652,1652,1652,2
|
|
20240417,105700,413844074,1659,1658,1659,1658,3538
|
|
20240417,105600,407974566,1650,1650,1650,1650,0
|
|
20240417,105500,407974566,1650,1650,1650,1650,0
|
|
20240417,105400,407974566,1650,1650,1650,1650,1
|
|
20240417,105300,407972916,1650,1650,1650,1650,142
|
|
20240417,105200,407738616,1650,1651,1651,1650,1007
|
|
20240417,105100,406077055,1658,1658,1658,1658,4
|
|
20240417,105000,406070423,1658,1658,1658,1658,1
|
|
20240417,104900,406068765,1651,1651,1651,1651,0
|
|
20240417,104800,406068765,1651,1651,1651,1651,3
|
|
20240417,104700,406063812,1652,1653,1653,1652,570
|
|
20240417,104600,405122037,1653,1654,1654,1653,21
|
|
20240417,104500,405087306,1654,1654,1654,1654,0
|
|
20240417,104400,405087306,1654,1656,1656,1654,30
|
|
20240417,104300,405037671,1657,1657,1657,1657,0
|
|
20240417,104200,405037671,1657,1657,1657,1657,0
|
|
20240417,104100,405037671,1657,1658,1658,1657,600
|
|
20240417,104000,404043470,1657,1659,1659,1657,1881
|
|
20240417,103900,400922894,1659,1659,1659,1659,18
|
|
20240417,103800,400893032,1659,1659,1659,1659,100
|
|
20240417,103700,400727132,1659,1654,1659,1654,36
|
|
20240417,103600,400667583,1654,1654,1654,1654,0
|
|
20240417,103500,400667583,1654,1654,1654,1654,502
|
|
20240417,103400,399837275,1660,1660,1660,1660,33
|
|
20240417,103300,399782495,1661,1661,1661,1660,307
|
|
20240417,103200,399272577,1653,1653,1653,1653,0
|
|
20240417,103100,399272577,1653,1653,1653,1653,0
|
|
20240417,103000,399272577,1653,1659,1660,1653,2637
|
|
20240417,102900,394905615,1659,1662,1662,1659,1008
|
|
20240417,102800,393232331,1663,1663,1663,1663,1030
|
|
20240417,102700,391519441,1663,1663,1663,1663,10
|
|
20240417,102600,391502811,1664,1664,1664,1664,129
|
|
20240417,102500,391288155,1664,1662,1664,1662,2
|
|
20240417,102400,391284829,1664,1662,1664,1659,12
|
|
20240417,102300,391264883,1662,1660,1662,1660,27
|
|
20240417,102200,391220039,1659,1655,1659,1655,8930
|
|
20240417,102100,376415647,1653,1647,1653,1647,1183
|
|
20240417,102000,374461475,1647,1647,1647,1647,538
|
|
20240417,101900,373575389,1647,1647,1647,1647,51
|
|
20240417,101800,373491392,1647,1652,1652,1647,3271
|
|
20240417,101700,368104050,1647,1652,1652,1647,837
|
|
20240417,101600,366725506,1646,1652,1652,1644,313
|
|
20240417,101500,366208909,1652,1645,1652,1644,2340
|
|
20240417,101400,362346226,1643,1647,1647,1643,1974
|
|
20240417,101300,359097957,1647,1650,1653,1647,765
|
|
20240417,101200,357835271,1650,1653,1653,1650,3833
|
|
20240417,101100,351504286,1653,1658,1658,1653,3678
|
|
20240417,101000,345409769,1658,1660,1660,1658,3415
|
|
20240417,100900,339745029,1660,1660,1660,1659,501
|
|
20240417,100800,338913370,1660,1661,1661,1660,2567
|
|
20240417,100700,334650395,1661,1667,1667,1661,6244
|
|
20240417,100600,324258214,1667,1669,1670,1667,23
|
|
20240417,100500,324219850,1668,1674,1674,1668,503
|
|
20240417,100400,323377834,1674,1673,1674,1668,1935
|
|
20240417,100300,320144398,1672,1674,1674,1672,729
|
|
20240417,100200,318925308,1674,1674,1674,1674,11
|
|
20240417,100100,318906894,1674,1672,1674,1671,64
|
|
20240417,100000,318799867,1672,1672,1672,1671,652
|
|
20240417,095900,317710373,1671,1672,1672,1671,314
|
|
20240417,095800,317185415,1671,1672,1672,1671,1214
|
|
20240417,095700,315156589,1672,1672,1672,1672,178
|
|
20240417,095600,314858973,1671,1672,1672,1671,180
|
|
20240417,095500,314558028,1672,1677,1677,1672,68
|
|
20240417,095400,314444007,1678,1678,1678,1678,1700
|
|
20240417,095300,311591407,1678,1677,1678,1677,1945
|
|
20240417,095200,308328971,1677,1674,1677,1672,4935
|
|
20240417,095100,300069273,1672,1672,1672,1672,1300
|
|
20240417,095000,297895673,1674,1674,1674,1674,280
|
|
20240417,094900,297426953,1675,1674,1675,1674,1123
|
|
20240417,094800,295546648,1674,1670,1674,1670,1869
|
|
20240417,094700,292424940,1669,1670,1670,1669,455
|
|
20240417,094600,291665190,1669,1669,1669,1669,1
|
|
20240417,094500,291663521,1668,1672,1672,1668,1590
|
|
20240417,094400,289009203,1672,1672,1672,1669,863
|
|
20240417,094300,287567893,1668,1672,1679,1668,3158
|
|
20240417,094200,282292773,1679,1666,1682,1666,6801
|
|
20240417,094100,270928036,1666,1670,1670,1666,1688
|
|
20240417,094000,268112714,1670,1673,1673,1670,1248
|
|
20240417,093900,266026010,1672,1676,1676,1672,4059
|
|
20240417,093800,259223395,1676,1686,1687,1676,4675
|
|
20240417,093700,251368121,1687,1675,1695,1675,21771
|
|
20240417,093600,214710249,1675,1667,1675,1667,7537
|
|
20240417,093500,202106934,1668,1668,1668,1668,4
|
|
20240417,093400,202100262,1668,1668,1669,1666,8497
|
|
20240417,093300,187921650,1668,1666,1668,1666,366
|
|
20240417,093200,187311834,1669,1668,1669,1666,2533
|
|
20240417,093100,183087974,1668,1669,1669,1668,287
|
|
20240417,093000,182608975,1671,1670,1673,1670,1702
|
|
20240417,092900,179764364,1670,1668,1670,1668,324
|
|
20240417,092800,179223561,1667,1667,1667,1667,1
|
|
20240417,092700,179221894,1669,1663,1669,1663,2208
|
|
20240417,092600,175539326,1663,1665,1666,1662,346
|
|
20240417,092500,174962948,1666,1666,1666,1661,1100
|
|
20240417,092400,173135550,1664,1667,1667,1662,3087
|
|
20240417,092300,168002930,1665,1674,1674,1665,1299
|
|
20240417,092200,165835203,1674,1664,1679,1664,12748
|
|
20240417,092100,144482318,1667,1652,1667,1652,16992
|
|
20240417,092000,116287829,1655,1655,1655,1652,853
|
|
20240417,091900,114876120,1652,1655,1656,1652,2193
|
|
20240417,091800,111248132,1655,1652,1656,1652,2169
|
|
20240417,091700,107659479,1651,1650,1652,1650,452
|
|
20240417,091600,106913597,1651,1641,1651,1640,16385
|
|
20240417,091500,79933833,1641,1648,1648,1641,3221
|
|
20240417,091400,74634897,1649,1648,1650,1647,1467
|
|
20240417,091300,72216320,1649,1649,1651,1648,9058
|
|
20240417,091200,57272265,1650,1648,1650,1646,596
|
|
20240417,091100,56289507,1646,1640,1647,1640,3409
|
|
20240417,091000,50681050,1644,1639,1644,1639,3452
|
|
20240417,090900,45018009,1630,1634,1639,1628,5301
|
|
20240417,090800,36368419,1628,1630,1631,1628,5522
|
|
20240417,090700,27367598,1629,1626,1629,1626,63
|
|
20240417,090600,27265154,1625,1627,1627,1625,125
|
|
20240417,090500,27061929,1630,1637,1637,1630,4467
|
|
20240417,090400,19775029,1637,1634,1637,1634,3020
|
|
20240417,090300,14838623,1634,1632,1636,1632,4037
|
|
20240417,090200,8244863,1633,1633,1633,1633,1444
|
|
20240417,090100,5886811,1633,1633,1633,1630,445
|
|
20240417,090000,5160483,1633,1625,1634,1625,3170
|