617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,191300,1297454579,1649,1649,1649,1649,0
|
|
20240422,191200,1297454579,1649,1649,1649,1649,0
|
|
20240422,191100,1297454579,1649,1649,1649,1649,0
|
|
20240422,191000,1297454579,1649,1649,1649,1649,0
|
|
20240422,190900,1297454579,1649,1649,1649,1649,0
|
|
20240422,190800,1297454579,1649,1649,1649,1649,0
|
|
20240422,190700,1297454579,1649,1649,1649,1649,0
|
|
20240422,190600,1297454579,1649,1649,1649,1649,0
|
|
20240422,190500,1297454579,1649,1649,1649,1649,0
|
|
20240422,190400,1297454579,1649,1649,1649,1649,0
|
|
20240422,190300,1297454579,1649,1649,1649,1649,0
|
|
20240422,190200,1297454579,1649,1649,1649,1649,0
|
|
20240422,190100,1297454579,1649,1649,1649,1649,0
|
|
20240422,190000,1297454579,1649,1649,1649,1649,0
|
|
20240422,185900,1297454579,1649,1649,1649,1649,0
|
|
20240422,185800,1297454579,1649,1649,1649,1649,0
|
|
20240422,185700,1297454579,1649,1649,1649,1649,0
|
|
20240422,185600,1297454579,1649,1649,1649,1649,0
|
|
20240422,185500,1297454579,1649,1649,1649,1649,0
|
|
20240422,185400,1297454579,1649,1649,1649,1649,0
|
|
20240422,185300,1297454579,1649,1649,1649,1649,0
|
|
20240422,185200,1297454579,1649,1649,1649,1649,0
|
|
20240422,185100,1297454579,1649,1649,1649,1649,0
|
|
20240422,185000,1297454579,1649,1649,1649,1649,0
|
|
20240422,184900,1297454579,1649,1649,1649,1649,0
|
|
20240422,184800,1297454579,1649,1649,1649,1649,0
|
|
20240422,184700,1297454579,1649,1649,1649,1649,0
|
|
20240422,184600,1297454579,1649,1649,1649,1649,0
|
|
20240422,184500,1297454579,1649,1649,1649,1649,0
|
|
20240422,184400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,184300,1297454579,1649,1649,1649,1649,0
|
|
20240422,184200,1297454579,1649,1649,1649,1649,0
|
|
20240422,184100,1297454579,1649,1649,1649,1649,0
|
|
20240422,184000,1297454579,1649,1649,1649,1649,0
|
|
20240422,183900,1297454579,1649,1649,1649,1649,0
|
|
20240422,183800,1297454579,1649,1649,1649,1649,0
|
|
20240422,183700,1297454579,1649,1649,1649,1649,0
|
|
20240422,183600,1297454579,1649,1649,1649,1649,0
|
|
20240422,183500,1297454579,1649,1649,1649,1649,0
|
|
20240422,183400,1297454579,1649,1649,1649,1649,0
|
|
20240422,183300,1297454579,1649,1649,1649,1649,0
|
|
20240422,183200,1297454579,1649,1649,1649,1649,0
|
|
20240422,183100,1297454579,1649,1649,1649,1649,0
|
|
20240422,183000,1297454579,1649,1649,1649,1649,0
|
|
20240422,182900,1297454579,1649,1649,1649,1649,0
|
|
20240422,182800,1297454579,1649,1649,1649,1649,0
|
|
20240422,182700,1297454579,1649,1649,1649,1649,0
|
|
20240422,182600,1297454579,1649,1649,1649,1649,0
|
|
20240422,182500,1297454579,1649,1649,1649,1649,0
|
|
20240422,182400,1297454579,1649,1649,1649,1649,0
|
|
20240422,182300,1297454579,1649,1649,1649,1649,0
|
|
20240422,182200,1297454579,1649,1649,1649,1649,0
|
|
20240422,182100,1297454579,1649,1649,1649,1649,0
|
|
20240422,182000,1297454579,1649,1649,1649,1649,0
|
|
20240422,181900,1297454579,1649,1649,1649,1649,0
|
|
20240422,181800,1297454579,1649,1649,1649,1649,0
|
|
20240422,181700,1297454579,1649,1649,1649,1649,0
|
|
20240422,181600,1297454579,1649,1649,1649,1649,0
|
|
20240422,181500,1297454579,1649,1649,1649,1649,0
|
|
20240422,181400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,181300,1297454579,1649,1649,1649,1649,0
|
|
20240422,181200,1297454579,1649,1649,1649,1649,0
|
|
20240422,181100,1297454579,1649,1649,1649,1649,0
|
|
20240422,181000,1297454579,1649,1649,1649,1649,0
|
|
20240422,180900,1297454579,1649,1649,1649,1649,0
|
|
20240422,180800,1297454579,1649,1649,1649,1649,0
|
|
20240422,180700,1297454579,1649,1649,1649,1649,0
|
|
20240422,180600,1297454579,1649,1649,1649,1649,0
|
|
20240422,180500,1297454579,1649,1649,1649,1649,0
|
|
20240422,180400,1297454579,1649,1649,1649,1649,0
|
|
20240422,180300,1297454579,1649,1649,1649,1649,0
|
|
20240422,180200,1297454579,1649,1649,1649,1649,0
|
|
20240422,180100,1297454579,1649,1649,1649,1649,0
|
|
20240422,180000,1297454579,1649,1649,1649,1649,0
|
|
20240422,175900,1297454579,1649,1649,1649,1649,0
|
|
20240422,175800,1297454579,1649,1649,1649,1649,0
|
|
20240422,175700,1297454579,1649,1649,1649,1649,0
|
|
20240422,175600,1297454579,1649,1649,1649,1649,0
|
|
20240422,175500,1297454579,1649,1649,1649,1649,0
|
|
20240422,175400,1297454579,1649,1649,1649,1649,0
|
|
20240422,175300,1297454579,1649,1649,1649,1649,0
|
|
20240422,175200,1297454579,1649,1649,1649,1649,0
|
|
20240422,175100,1297454579,1649,1649,1649,1649,0
|
|
20240422,175000,1297454579,1649,1649,1649,1649,0
|
|
20240422,174900,1297454579,1649,1649,1649,1649,0
|
|
20240422,174800,1297454579,1649,1649,1649,1649,0
|
|
20240422,174700,1297454579,1649,1649,1649,1649,0
|
|
20240422,174600,1297454579,1649,1649,1649,1649,0
|
|
20240422,174500,1297454579,1649,1649,1649,1649,0
|
|
20240422,174400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,174300,1297454579,1649,1649,1649,1649,0
|
|
20240422,174200,1297454579,1649,1649,1649,1649,0
|
|
20240422,174100,1297454579,1649,1649,1649,1649,0
|
|
20240422,174000,1297454579,1649,1649,1649,1649,0
|
|
20240422,173900,1297454579,1649,1649,1649,1649,0
|
|
20240422,173800,1297454579,1649,1649,1649,1649,0
|
|
20240422,173700,1297454579,1649,1649,1649,1649,0
|
|
20240422,173600,1297454579,1649,1649,1649,1649,0
|
|
20240422,173500,1297454579,1649,1649,1649,1649,0
|
|
20240422,173400,1297454579,1649,1649,1649,1649,0
|
|
20240422,173300,1297454579,1649,1649,1649,1649,0
|
|
20240422,173200,1297454579,1649,1649,1649,1649,0
|
|
20240422,173100,1297454579,1649,1649,1649,1649,0
|
|
20240422,173000,1297454579,1649,1649,1649,1649,0
|
|
20240422,172900,1297454579,1649,1649,1649,1649,0
|
|
20240422,172800,1297454579,1649,1649,1649,1649,0
|
|
20240422,172700,1297454579,1649,1649,1649,1649,0
|
|
20240422,172600,1297454579,1649,1649,1649,1649,0
|
|
20240422,172500,1297454579,1649,1649,1649,1649,0
|
|
20240422,172400,1297454579,1649,1649,1649,1649,0
|
|
20240422,172300,1297454579,1649,1649,1649,1649,0
|
|
20240422,172200,1297454579,1649,1649,1649,1649,0
|
|
20240422,172100,1297454579,1649,1649,1649,1649,0
|
|
20240422,172000,1297454579,1649,1649,1649,1649,0
|
|
20240422,171900,1297454579,1649,1649,1649,1649,0
|
|
20240422,171800,1297454579,1649,1649,1649,1649,0
|
|
20240422,171700,1297454579,1649,1649,1649,1649,0
|
|
20240422,171600,1297454579,1649,1649,1649,1649,0
|
|
20240422,171500,1297454579,1649,1649,1649,1649,0
|
|
20240422,171400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,171300,1297454579,1649,1649,1649,1649,0
|
|
20240422,171200,1297454579,1649,1649,1649,1649,0
|
|
20240422,171100,1297454579,1649,1649,1649,1649,0
|
|
20240422,171000,1297454579,1649,1649,1649,1649,0
|
|
20240422,170900,1297454579,1649,1649,1649,1649,0
|
|
20240422,170800,1297454579,1649,1649,1649,1649,0
|
|
20240422,170700,1297454579,1649,1649,1649,1649,0
|
|
20240422,170600,1297454579,1649,1649,1649,1649,0
|
|
20240422,170500,1297454579,1649,1649,1649,1649,0
|
|
20240422,170400,1297454579,1649,1649,1649,1649,0
|
|
20240422,170300,1297454579,1649,1649,1649,1649,0
|
|
20240422,170200,1297454579,1649,1649,1649,1649,0
|
|
20240422,170100,1297454579,1649,1649,1649,1649,0
|
|
20240422,170000,1297454579,1649,1649,1649,1649,0
|
|
20240422,165900,1297454579,1649,1649,1649,1649,0
|
|
20240422,165800,1297454579,1649,1649,1649,1649,0
|
|
20240422,165700,1297454579,1649,1649,1649,1649,0
|
|
20240422,165600,1297454579,1649,1649,1649,1649,0
|
|
20240422,165500,1297454579,1649,1649,1649,1649,0
|
|
20240422,165400,1297454579,1649,1649,1649,1649,0
|
|
20240422,165300,1297454579,1649,1649,1649,1649,0
|
|
20240422,165200,1297454579,1649,1649,1649,1649,0
|
|
20240422,165100,1297454579,1649,1649,1649,1649,0
|
|
20240422,165000,1297454579,1649,1649,1649,1649,0
|
|
20240422,164900,1297454579,1649,1649,1649,1649,0
|
|
20240422,164800,1297454579,1649,1649,1649,1649,0
|
|
20240422,164700,1297454579,1649,1649,1649,1649,0
|
|
20240422,164600,1297454579,1649,1649,1649,1649,0
|
|
20240422,164500,1297454579,1649,1649,1649,1649,0
|
|
20240422,164400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,164300,1297454579,1649,1649,1649,1649,0
|
|
20240422,164200,1297454579,1649,1649,1649,1649,0
|
|
20240422,164100,1297454579,1649,1649,1649,1649,0
|
|
20240422,164000,1297454579,1649,1649,1649,1649,0
|
|
20240422,163900,1297454579,1649,1649,1649,1649,0
|
|
20240422,163800,1297454579,1649,1649,1649,1649,0
|
|
20240422,163700,1297454579,1649,1649,1649,1649,0
|
|
20240422,163600,1297454579,1649,1649,1649,1649,0
|
|
20240422,163500,1297454579,1649,1649,1649,1649,0
|
|
20240422,163400,1297454579,1649,1649,1649,1649,0
|
|
20240422,163300,1297454579,1649,1649,1649,1649,0
|
|
20240422,163200,1297454579,1649,1649,1649,1649,0
|
|
20240422,163100,1297454579,1649,1649,1649,1649,0
|
|
20240422,163000,1297454579,1649,1649,1649,1649,0
|
|
20240422,162900,1297454579,1649,1649,1649,1649,0
|
|
20240422,162800,1297454579,1649,1649,1649,1649,0
|
|
20240422,162700,1297454579,1649,1649,1649,1649,0
|
|
20240422,162600,1297454579,1649,1649,1649,1649,0
|
|
20240422,162500,1297454579,1649,1649,1649,1649,0
|
|
20240422,162400,1297454579,1649,1649,1649,1649,0
|
|
20240422,162300,1297454579,1649,1649,1649,1649,0
|
|
20240422,162200,1297454579,1649,1649,1649,1649,0
|
|
20240422,162100,1297454579,1649,1649,1649,1649,0
|
|
20240422,162000,1297454579,1649,1649,1649,1649,0
|
|
20240422,161900,1297454579,1649,1649,1649,1649,0
|
|
20240422,161800,1297454579,1649,1649,1649,1649,0
|
|
20240422,161700,1297454579,1649,1649,1649,1649,0
|
|
20240422,161600,1297454579,1649,1649,1649,1649,0
|
|
20240422,161500,1297454579,1649,1649,1649,1649,0
|
|
20240422,161400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,161300,1297454579,1649,1649,1649,1649,0
|
|
20240422,161200,1297454579,1649,1649,1649,1649,0
|
|
20240422,161100,1297454579,1649,1649,1649,1649,0
|
|
20240422,161000,1297454579,1649,1649,1649,1649,0
|
|
20240422,160900,1297454579,1649,1649,1649,1649,0
|
|
20240422,160800,1297454579,1649,1649,1649,1649,0
|
|
20240422,160700,1297454579,1649,1649,1649,1649,0
|
|
20240422,160600,1297454579,1649,1649,1649,1649,0
|
|
20240422,160500,1297454579,1649,1649,1649,1649,0
|
|
20240422,160400,1297454579,1649,1649,1649,1649,0
|
|
20240422,160300,1297454579,1649,1649,1649,1649,0
|
|
20240422,160200,1297454579,1649,1649,1649,1649,0
|
|
20240422,160100,1297454579,1649,1649,1649,1649,0
|
|
20240422,160000,1297454579,1649,1649,1649,1649,0
|
|
20240422,155900,1297454579,1649,1649,1649,1649,0
|
|
20240422,155800,1297454579,1649,1649,1649,1649,0
|
|
20240422,155700,1297454579,1649,1649,1649,1649,0
|
|
20240422,155600,1297454579,1649,1649,1649,1649,0
|
|
20240422,155500,1297454579,1649,1649,1649,1649,0
|
|
20240422,155400,1297454579,1649,1649,1649,1649,0
|
|
20240422,155300,1297454579,1649,1649,1649,1649,0
|
|
20240422,155200,1297454579,1649,1649,1649,1649,0
|
|
20240422,155100,1297454579,1649,1649,1649,1649,0
|
|
20240422,155000,1297454579,1649,1649,1649,1649,0
|
|
20240422,154900,1297454579,1649,1649,1649,1649,0
|
|
20240422,154800,1297454579,1649,1649,1649,1649,0
|
|
20240422,154700,1297454579,1649,1649,1649,1649,0
|
|
20240422,154600,1297454579,1649,1649,1649,1649,0
|
|
20240422,154500,1297454579,1649,1649,1649,1649,0
|
|
20240422,154400,1297454579,1649,1649,1649,1649,19714
|
|
20240422,154300,1297454579,1649,1649,1649,1649,0
|
|
20240422,154200,1297454579,1649,1649,1649,1649,0
|
|
20240422,154100,1297454579,1649,1649,1649,1649,0
|
|
20240422,154000,1297454579,1649,1649,1649,1649,0
|
|
20240422,153900,1297454579,1649,1649,1649,1649,0
|
|
20240422,153800,1297454579,1649,1649,1649,1649,0
|
|
20240422,153700,1297454579,1649,1649,1649,1649,0
|
|
20240422,153600,1297454579,1649,1649,1649,1649,0
|
|
20240422,153500,1297454579,1649,1649,1649,1649,0
|
|
20240422,153400,1297454579,1649,1649,1649,1649,0
|
|
20240422,153300,1297454579,1649,1649,1649,1649,0
|
|
20240422,153200,1297454579,1649,1649,1649,1649,0
|
|
20240422,153100,1297454579,1649,1649,1649,1649,0
|
|
20240422,153000,1297454579,1649,1649,1649,1649,19714
|
|
20240422,152900,1264946193,1665,1665,1665,1665,0
|
|
20240422,152800,1264946193,1665,1665,1665,1665,0
|
|
20240422,152700,1264946193,1665,1665,1665,1665,0
|
|
20240422,152600,1264946193,1665,1665,1665,1665,0
|
|
20240422,152500,1264946193,1665,1665,1665,1665,0
|
|
20240422,152400,1264946193,1665,1665,1665,1665,0
|
|
20240422,152300,1264946193,1665,1665,1665,1665,0
|
|
20240422,152200,1264946193,1665,1665,1665,1665,0
|
|
20240422,152100,1264946193,1665,1665,1665,1665,0
|
|
20240422,152000,1264946193,1665,1665,1665,1665,0
|
|
20240422,151900,1264946193,1665,1660,1665,1659,2699
|
|
20240422,151800,1260456007,1660,1663,1663,1660,423
|
|
20240422,151700,1259753445,1663,1663,1664,1663,571
|
|
20240422,151600,1258803871,1663,1662,1664,1662,502
|
|
20240422,151500,1257968993,1662,1662,1662,1662,3
|
|
20240422,151400,1257964007,1659,1659,1659,1659,1
|
|
20240422,151300,1257962348,1663,1662,1663,1653,486
|
|
20240422,151200,1257158451,1663,1663,1665,1663,1923
|
|
20240422,151100,1253960500,1663,1659,1665,1653,10889
|
|
20240422,151000,1235868128,1660,1658,1660,1658,12043
|
|
20240422,150900,1215888814,1659,1659,1659,1659,10
|
|
20240422,150800,1215872224,1659,1659,1659,1659,0
|
|
20240422,150700,1215872224,1659,1659,1659,1659,358
|
|
20240422,150600,1215278302,1661,1651,1661,1651,226
|
|
20240422,150500,1214904216,1639,1661,1663,1639,18534
|
|
20240422,150400,1184398992,1661,1662,1662,1661,1015
|
|
20240422,150300,1182712824,1662,1661,1662,1661,1176
|
|
20240422,150200,1180759481,1661,1661,1661,1660,639
|
|
20240422,150100,1179698602,1660,1655,1660,1655,9126
|
|
20240422,150000,1164571542,1655,1655,1656,1655,122
|
|
20240422,145900,1164369621,1655,1655,1655,1655,473
|
|
20240422,145800,1163586806,1648,1648,1648,1648,255
|
|
20240422,145700,1163166566,1654,1654,1654,1654,45
|
|
20240422,145600,1163092136,1654,1654,1656,1654,930
|
|
20240422,145500,1161553440,1654,1653,1654,1653,1176
|
|
20240422,145400,1159608536,1654,1653,1654,1653,939
|
|
20240422,145300,1158056363,1653,1652,1653,1652,906
|
|
20240422,145200,1156559650,1652,1651,1652,1651,190
|
|
20240422,145100,1156245821,1652,1651,1652,1651,1100
|
|
20240422,145000,1154429070,1651,1648,1651,1648,1001
|
|
20240422,144900,1152778283,1643,1647,1647,1643,3339
|
|
20240422,144800,1147288646,1647,1649,1649,1647,517
|
|
20240422,144700,1146436124,1649,1649,1649,1649,3
|
|
20240422,144600,1146431177,1650,1650,1650,1650,0
|
|
20240422,144500,1146431177,1650,1650,1650,1650,0
|
|
20240422,144400,1146431177,1650,1648,1650,1648,1263
|
|
20240422,144300,1144348123,1649,1649,1649,1649,21
|
|
20240422,144200,1144313494,1649,1649,1649,1648,1802
|
|
20240422,144100,1141343006,1649,1650,1650,1649,253
|
|
20240422,144000,1140925562,1650,1650,1650,1650,140
|
|
20240422,143900,1140694562,1650,1650,1650,1650,70
|
|
20240422,143800,1140579062,1650,1647,1651,1647,3369
|
|
20240422,143700,1135026456,1648,1648,1648,1648,0
|
|
20240422,143600,1135026456,1648,1648,1648,1648,6
|
|
20240422,143500,1135016568,1648,1648,1648,1648,0
|
|
20240422,143400,1135016568,1648,1648,1649,1648,611
|
|
20240422,143300,1134009639,1648,1648,1648,1648,1
|
|
20240422,143200,1134007991,1643,1644,1644,1643,144
|
|
20240422,143100,1133771284,1649,1649,1649,1649,100
|
|
20240422,143000,1133606384,1649,1649,1649,1649,1
|
|
20240422,142900,1133604735,1649,1649,1649,1649,30
|
|
20240422,142800,1133555265,1649,1644,1649,1644,2179
|
|
20240422,142700,1129972912,1644,1644,1644,1644,10
|
|
20240422,142600,1129956472,1644,1642,1644,1640,2226
|
|
20240422,142500,1126301381,1640,1640,1640,1640,3371
|
|
20240422,142400,1120772941,1642,1642,1642,1642,0
|
|
20240422,142300,1120772941,1642,1642,1642,1639,402
|
|
20240422,142200,1120113942,1642,1640,1642,1639,5671
|
|
20240422,142100,1110815714,1640,1641,1641,1640,32714
|
|
20240422,142000,1057158769,1642,1642,1642,1642,660
|
|
20240422,141900,1056075049,1642,1642,1642,1641,364
|
|
20240422,141800,1055477371,1642,1644,1644,1642,5254
|
|
20240422,141700,1046850099,1642,1643,1643,1642,6225
|
|
20240422,141600,1036626554,1645,1645,1645,1645,11
|
|
20240422,141500,1036608459,1643,1645,1645,1643,5424
|
|
20240422,141400,1027693453,1645,1647,1647,1645,1304
|
|
20240422,141300,1025548171,1645,1647,1647,1645,7009
|
|
20240422,141200,1014015289,1647,1647,1647,1647,125
|
|
20240422,141100,1013809414,1647,1647,1647,1647,0
|
|
20240422,141000,1013809414,1647,1647,1647,1647,163
|
|
20240422,140900,1013540953,1647,1647,1647,1647,22
|
|
20240422,140800,1013504719,1647,1647,1648,1647,464
|
|
20240422,140700,1012740509,1647,1648,1648,1647,342
|
|
20240422,140600,1012177120,1647,1650,1650,1647,287
|
|
20240422,140500,1011703903,1650,1648,1650,1647,981
|
|
20240422,140400,1010088130,1650,1651,1651,1650,435
|
|
20240422,140300,1009370377,1650,1648,1651,1647,2721
|
|
20240422,140200,1004887116,1650,1650,1650,1650,2105
|
|
20240422,140100,1001413866,1647,1650,1650,1647,2330
|
|
20240422,140000,997570203,1650,1651,1651,1650,2
|
|
20240422,135900,997566902,1647,1648,1650,1647,744
|
|
20240422,135800,996339396,1650,1650,1650,1650,0
|
|
20240422,135700,996339396,1650,1650,1650,1650,0
|
|
20240422,135600,996339396,1650,1650,1650,1649,62
|
|
20240422,135500,996237097,1650,1649,1650,1649,1044
|
|
20240422,135400,994515463,1649,1649,1649,1649,0
|
|
20240422,135300,994515463,1649,1648,1649,1648,604
|
|
20240422,135200,993519967,1648,1648,1648,1648,500
|
|
20240422,135100,992695967,1648,1649,1649,1648,300
|
|
20240422,135000,992201467,1649,1648,1649,1648,1010
|
|
20240422,134900,990536287,1649,1649,1649,1649,301
|
|
20240422,134800,990039938,1648,1648,1648,1648,551
|
|
20240422,134700,989131890,1648,1647,1648,1646,145
|
|
20240422,134600,988893160,1648,1648,1648,1648,1
|
|
20240422,134500,988891512,1648,1648,1648,1648,2
|
|
20240422,134400,988888216,1646,1646,1646,1646,970
|
|
20240422,134300,987291596,1646,1646,1646,1646,440
|
|
20240422,134200,986567356,1646,1646,1646,1646,1
|
|
20240422,134100,986565710,1650,1650,1650,1650,0
|
|
20240422,134000,986565710,1650,1650,1650,1650,0
|
|
20240422,133900,986565710,1650,1646,1650,1645,3001
|
|
20240422,133800,981628561,1646,1650,1650,1646,18500
|
|
20240422,133700,951154660,1650,1649,1651,1649,1725
|
|
20240422,133600,948309523,1650,1650,1650,1650,5
|
|
20240422,133500,948301273,1650,1651,1651,1650,1757
|
|
20240422,133400,945402192,1650,1650,1650,1650,0
|
|
20240422,133300,945402192,1650,1650,1650,1650,0
|
|
20240422,133200,945402192,1650,1652,1652,1650,201
|
|
20240422,133100,945070519,1652,1653,1653,1652,246
|
|
20240422,133000,944664117,1653,1651,1653,1651,17
|
|
20240422,132900,944636037,1650,1652,1652,1650,831
|
|
20240422,132800,943263285,1652,1650,1652,1650,258
|
|
20240422,132700,942837569,1650,1651,1651,1650,100
|
|
20240422,132600,942672551,1653,1651,1653,1651,4044
|
|
20240422,132500,935995839,1653,1651,1653,1651,2275
|
|
20240422,132400,932237264,1653,1649,1653,1648,8655
|
|
20240422,132300,917972011,1653,1653,1653,1653,0
|
|
20240422,132200,917972011,1653,1649,1653,1649,2001
|
|
20240422,132100,914672358,1654,1654,1654,1654,1
|
|
20240422,132000,914670704,1650,1649,1650,1648,5266
|
|
20240422,131900,905990847,1648,1649,1649,1648,9022
|
|
20240422,131800,891119869,1654,1650,1654,1649,2790
|
|
20240422,131700,886519119,1650,1654,1654,1650,993
|
|
20240422,131600,884880629,1649,1652,1652,1649,8053
|
|
20240422,131500,871594667,1655,1655,1655,1655,0
|
|
20240422,131400,871594667,1655,1656,1656,1655,10
|
|
20240422,131300,871578115,1651,1653,1653,1651,2000
|
|
20240422,131200,868275765,1657,1657,1657,1657,0
|
|
20240422,131100,868275765,1657,1657,1657,1657,169
|
|
20240422,131000,867995732,1657,1657,1657,1657,2738
|
|
20240422,130900,863458866,1658,1658,1658,1658,0
|
|
20240422,130800,863458866,1658,1658,1658,1658,299
|
|
20240422,130700,862963124,1659,1659,1659,1659,0
|
|
20240422,130600,862963124,1659,1659,1659,1659,300
|
|
20240422,130500,862465424,1659,1659,1659,1659,0
|
|
20240422,130400,862465424,1659,1658,1659,1658,810
|
|
20240422,130300,861122134,1649,1652,1652,1649,5994
|
|
20240422,130200,851231546,1659,1659,1659,1659,302
|
|
20240422,130100,850730528,1659,1659,1659,1659,126
|
|
20240422,130000,850521494,1659,1655,1659,1650,6000
|
|
20240422,125900,840617522,1659,1659,1659,1659,134
|
|
20240422,125800,840395216,1659,1660,1660,1659,28
|
|
20240422,125700,840348761,1660,1660,1660,1660,2
|
|
20240422,125600,840345441,1654,1656,1656,1654,732
|
|
20240422,125500,839134076,1656,1657,1657,1656,189
|
|
20240422,125400,838820962,1657,1657,1657,1657,50
|
|
20240422,125300,838738112,1655,1655,1655,1655,10
|
|
20240422,125200,838721562,1660,1660,1660,1660,415
|
|
20240422,125100,838032662,1660,1660,1660,1660,7
|
|
20240422,125000,838021042,1661,1660,1661,1660,1960
|
|
20240422,124900,834767422,1660,1660,1660,1654,188
|
|
20240422,124800,834455852,1654,1660,1660,1654,11363
|
|
20240422,124700,815593512,1654,1654,1654,1654,54
|
|
20240422,124600,815504196,1660,1659,1660,1657,21
|
|
20240422,124500,815469393,1656,1658,1660,1655,206
|
|
20240422,124400,815128035,1659,1659,1659,1659,18
|
|
20240422,124300,815098173,1660,1655,1660,1655,98
|
|
20240422,124200,814935583,1660,1651,1660,1651,1227
|
|
20240422,124100,812909797,1660,1660,1660,1660,0
|
|
20240422,124000,812909797,1660,1660,1660,1660,18
|
|
20240422,123900,812879917,1660,1660,1660,1660,1
|
|
20240422,123800,812878257,1650,1660,1660,1650,116
|
|
20240422,123700,812686796,1649,1660,1660,1649,81
|
|
20240422,123600,812552347,1660,1660,1660,1660,0
|
|
20240422,123500,812552347,1660,1660,1660,1660,0
|
|
20240422,123400,812552347,1660,1660,1660,1660,18
|
|
20240422,123300,812522467,1660,1650,1660,1649,1191
|
|
20240422,123200,810556557,1650,1660,1660,1650,3502
|
|
20240422,123100,804773723,1653,1652,1660,1652,1668
|
|
20240422,123000,802017497,1651,1652,1660,1651,435
|
|
20240422,122900,801298961,1652,1660,1660,1652,687
|
|
20240422,122800,800163869,1660,1652,1660,1651,1357
|
|
20240422,122700,797922709,1652,1653,1660,1652,2643
|
|
20240422,122600,793555129,1660,1662,1662,1654,1938
|
|
20240422,122500,790345961,1662,1661,1662,1661,3501
|
|
20240422,122400,784530799,1661,1660,1661,1660,2
|
|
20240422,122300,784527478,1661,1661,1661,1661,0
|
|
20240422,122200,784527478,1661,1661,1661,1654,1235
|
|
20240422,122100,782479643,1661,1661,1661,1661,179
|
|
20240422,122000,782182324,1661,1661,1661,1661,0
|
|
20240422,121900,782182324,1661,1654,1661,1654,1000
|
|
20240422,121800,780524824,1661,1661,1662,1661,900
|
|
20240422,121700,779029732,1661,1660,1661,1660,1001
|
|
20240422,121600,777368071,1660,1652,1660,1650,643
|
|
20240422,121500,776302720,1653,1652,1660,1652,359
|
|
20240422,121400,775709342,1653,1655,1660,1653,611
|
|
20240422,121300,774699258,1660,1655,1660,1655,38
|
|
20240422,121200,774636318,1660,1660,1660,1660,0
|
|
20240422,121100,774636318,1660,1660,1660,1660,0
|
|
20240422,121000,774636318,1660,1660,1660,1653,5721
|
|
20240422,120900,765140858,1660,1660,1660,1654,1743
|
|
20240422,120800,762256478,1660,1658,1660,1658,553
|
|
20240422,120700,761339600,1658,1660,1660,1658,1377
|
|
20240422,120600,759054030,1660,1660,1660,1660,5
|
|
20240422,120500,759045730,1660,1658,1660,1653,6303
|
|
20240422,120400,748594355,1655,1656,1659,1655,170
|
|
20240422,120300,748312958,1656,1651,1656,1651,2861
|
|
20240422,120200,743582105,1652,1650,1652,1650,1160
|
|
20240422,120100,741668103,1650,1643,1650,1643,2558
|
|
20240422,120000,737447717,1650,1643,1650,1640,4210
|
|
20240422,115900,730540523,1642,1651,1651,1642,4680
|
|
20240422,115800,722843281,1655,1653,1655,1653,2511
|
|
20240422,115700,718687841,1653,1655,1655,1642,14546
|
|
20240422,115600,694684127,1655,1657,1657,1655,3289
|
|
20240422,115500,689239089,1658,1658,1658,1658,512
|
|
20240422,115400,688390193,1658,1659,1659,1658,12
|
|
20240422,115300,688370287,1659,1658,1659,1658,8
|
|
20240422,115200,688357020,1658,1658,1658,1658,707
|
|
20240422,115100,687184814,1658,1659,1659,1658,300
|
|
20240422,115000,686687314,1658,1658,1658,1658,3
|
|
20240422,114900,686682340,1659,1658,1659,1658,657
|
|
20240422,114800,685592984,1659,1659,1659,1659,7179
|
|
20240422,114700,673683023,1659,1659,1659,1659,1840
|
|
20240422,114600,670630463,1659,1659,1660,1659,448
|
|
20240422,114500,669887230,1658,1656,1658,1656,600
|
|
20240422,114400,668893030,1656,1659,1659,1656,1616
|
|
20240422,114300,666213930,1659,1658,1660,1658,654
|
|
20240422,114200,665129295,1658,1659,1659,1658,1612
|
|
20240422,114100,662456366,1660,1668,1668,1657,28518
|
|
20240422,114000,615018696,1669,1671,1671,1669,7194
|
|
20240422,113900,603006742,1671,1672,1672,1671,1002
|
|
20240422,113800,601332391,1671,1672,1672,1671,3873
|
|
20240422,113700,594859532,1672,1672,1672,1672,42
|
|
20240422,113600,594789308,1671,1671,1671,1671,0
|
|
20240422,113500,594789308,1671,1672,1672,1671,200
|
|
20240422,113400,594454958,1671,1673,1673,1671,9130
|
|
20240422,113300,579189521,1673,1673,1673,1673,0
|
|
20240422,113200,579189521,1673,1673,1673,1673,2
|
|
20240422,113100,579186175,1673,1673,1673,1673,0
|
|
20240422,113000,579186175,1673,1674,1674,1673,1022
|
|
20240422,112900,577475538,1674,1674,1674,1674,156
|
|
20240422,112800,577214394,1678,1677,1678,1677,2
|
|
20240422,112700,577211039,1673,1673,1673,1673,0
|
|
20240422,112600,577211039,1673,1673,1673,1673,3
|
|
20240422,112500,577206020,1678,1678,1678,1678,1
|
|
20240422,112400,577204342,1673,1673,1673,1673,0
|
|
20240422,112300,577204342,1673,1673,1673,1673,588
|
|
20240422,112200,576220618,1673,1673,1673,1673,0
|
|
20240422,112100,576220618,1673,1673,1673,1673,1145
|
|
20240422,112000,574305033,1678,1678,1678,1678,141
|
|
20240422,111900,574068435,1673,1673,1673,1673,4
|
|
20240422,111800,574061743,1673,1673,1673,1673,0
|
|
20240422,111700,574061743,1673,1673,1673,1673,22
|
|
20240422,111600,574024937,1673,1673,1673,1673,52
|
|
20240422,111500,573937941,1673,1675,1675,1673,1614
|
|
20240422,111400,571236319,1675,1672,1675,1672,1387
|
|
20240422,111300,568916866,1672,1676,1676,1672,9227
|
|
20240422,111200,553476571,1681,1681,1681,1681,0
|
|
20240422,111100,553476571,1681,1681,1681,1681,4
|
|
20240422,111000,553469847,1682,1675,1682,1675,41
|
|
20240422,110900,553401165,1682,1675,1682,1675,3
|
|
20240422,110800,553396133,1682,1674,1682,1674,1007
|
|
20240422,110700,551710401,1675,1682,1682,1675,1302
|
|
20240422,110600,549523044,1682,1683,1683,1674,4075
|
|
20240422,110500,542698269,1676,1676,1676,1676,383
|
|
20240422,110400,542056361,1683,1683,1683,1683,1
|
|
20240422,110300,542054678,1676,1677,1677,1676,726
|
|
20240422,110200,540837619,1683,1683,1683,1683,0
|
|
20240422,110100,540837619,1683,1683,1683,1683,0
|
|
20240422,110000,540837619,1683,1683,1683,1683,1
|
|
20240422,105900,540835936,1684,1680,1684,1677,5280
|
|
20240422,105800,531977081,1680,1680,1680,1680,741
|
|
20240422,105700,530732201,1680,1680,1680,1680,0
|
|
20240422,105600,530732201,1680,1680,1680,1680,0
|
|
20240422,105500,530732201,1680,1680,1680,1680,538
|
|
20240422,105400,529828361,1685,1685,1685,1685,0
|
|
20240422,105300,529828361,1685,1685,1685,1685,0
|
|
20240422,105200,529828361,1685,1685,1685,1679,5
|
|
20240422,105100,529819954,1684,1684,1684,1684,70
|
|
20240422,105000,529702074,1684,1684,1684,1684,101
|
|
20240422,104900,529531990,1684,1684,1684,1684,112
|
|
20240422,104800,529343382,1684,1684,1684,1684,297
|
|
20240422,104700,528843234,1684,1679,1684,1679,22864
|
|
20240422,104600,490341037,1679,1679,1679,1679,2
|
|
20240422,104500,490337679,1684,1684,1684,1684,0
|
|
20240422,104400,490337679,1684,1684,1684,1684,0
|
|
20240422,104300,490337679,1684,1684,1684,1684,1
|
|
20240422,104200,490335995,1679,1680,1685,1679,1919
|
|
20240422,104100,487113460,1680,1681,1681,1680,1213
|
|
20240422,104000,485075520,1680,1680,1680,1680,0
|
|
20240422,103900,485075520,1680,1681,1681,1680,313
|
|
20240422,103800,484549579,1681,1681,1681,1681,350
|
|
20240422,103700,483961229,1686,1686,1686,1686,0
|
|
20240422,103600,483961229,1686,1686,1686,1686,17
|
|
20240422,103500,483932567,1686,1686,1686,1680,17
|
|
20240422,103400,483903917,1681,1680,1681,1680,1161
|
|
20240422,103300,481952937,1680,1682,1686,1680,1322
|
|
20240422,103200,479730530,1682,1685,1685,1682,4480
|
|
20240422,103100,472191086,1686,1686,1686,1686,7
|
|
20240422,103000,472179284,1686,1686,1686,1683,4
|
|
20240422,102900,472172546,1683,1686,1686,1683,2991
|
|
20240422,102800,467138639,1686,1684,1686,1684,12
|
|
20240422,102700,467118427,1683,1684,1684,1683,132
|
|
20240422,102600,466896180,1684,1685,1685,1684,671
|
|
20240422,102500,465765848,1686,1688,1688,1686,1372
|
|
20240422,102400,463452280,1688,1686,1688,1686,250
|
|
20240422,102300,463030544,1688,1688,1688,1688,1
|
|
20240422,102200,463028856,1685,1686,1686,1685,500
|
|
20240422,102100,462186256,1689,1689,1689,1689,0
|
|
20240422,102000,462186256,1689,1685,1689,1685,589
|
|
20240422,101900,461193451,1685,1685,1685,1685,2
|
|
20240422,101800,461190081,1689,1689,1689,1679,3641
|
|
20240422,101700,455068475,1688,1688,1688,1688,250
|
|
20240422,101600,454646475,1689,1689,1689,1689,900
|
|
20240422,101500,453126375,1689,1689,1689,1689,0
|
|
20240422,101400,453126375,1689,1685,1689,1685,372
|
|
20240422,101300,452499551,1685,1690,1690,1685,1431
|
|
20240422,101200,450084076,1690,1690,1690,1690,350
|
|
20240422,101100,449492576,1690,1690,1690,1690,513
|
|
20240422,101000,448625606,1691,1691,1691,1691,0
|
|
20240422,100900,448625606,1691,1691,1691,1691,1
|
|
20240422,100800,448623915,1691,1686,1691,1686,2204
|
|
20240422,100700,444903239,1685,1683,1685,1675,1644
|
|
20240422,100600,442134766,1675,1675,1683,1674,121
|
|
20240422,100500,441932107,1683,1682,1683,1673,9422
|
|
20240422,100400,426153605,1683,1682,1683,1682,7
|
|
20240422,100300,426141830,1684,1682,1684,1682,235
|
|
20240422,100200,425746133,1683,1679,1683,1679,545
|
|
20240422,100100,424830527,1676,1677,1679,1676,575
|
|
20240422,100000,423866155,1676,1676,1676,1675,796
|
|
20240422,095900,422532064,1675,1677,1677,1675,788
|
|
20240422,095800,421210591,1678,1673,1678,1672,133
|
|
20240422,095700,420987941,1672,1677,1677,1672,6
|
|
20240422,095600,420977899,1672,1675,1675,1672,12
|
|
20240422,095500,420957820,1675,1674,1675,1672,5890
|
|
20240422,095400,411105880,1675,1676,1676,1675,366
|
|
20240422,095300,410492812,1675,1675,1675,1675,54
|
|
20240422,095200,410402362,1681,1674,1681,1674,4
|
|
20240422,095100,410395646,1673,1675,1675,1673,1001
|
|
20240422,095000,408720442,1682,1675,1682,1675,4
|
|
20240422,094900,408713728,1684,1684,1684,1684,1
|
|
20240422,094800,408712044,1673,1686,1686,1673,1002
|
|
20240422,094700,407035259,1686,1675,1686,1673,4709
|
|
20240422,094600,399135134,1682,1682,1682,1682,1
|
|
20240422,094500,399133452,1683,1683,1683,1683,1
|
|
20240422,094400,399131769,1673,1673,1686,1672,2537
|
|
20240422,094300,394885548,1673,1674,1678,1673,3565
|
|
20240422,094200,388919649,1674,1679,1679,1674,774
|
|
20240422,094100,387622448,1681,1674,1681,1674,127
|
|
20240422,094000,387409808,1674,1677,1677,1674,10224
|
|
20240422,093900,370289349,1677,1679,1683,1677,1241
|
|
20240422,093800,368203880,1682,1678,1682,1678,1851
|
|
20240422,093700,365097894,1678,1679,1679,1678,2192
|
|
20240422,093600,361419488,1677,1677,1677,1677,200
|
|
20240422,093500,361084088,1676,1684,1687,1675,21090
|
|
20240422,093400,325710738,1677,1676,1682,1676,4327
|
|
20240422,093300,318455004,1676,1675,1680,1674,11200
|
|
20240422,093200,299688571,1674,1682,1682,1674,6524
|
|
20240422,093100,288750091,1683,1684,1684,1681,2910
|
|
20240422,093000,283856139,1683,1686,1687,1683,3618
|
|
20240422,092900,277760990,1685,1692,1692,1685,4343
|
|
20240422,092800,270430138,1691,1690,1691,1690,1164
|
|
20240422,092700,268462073,1690,1690,1691,1690,986
|
|
20240422,092600,266795433,1691,1698,1698,1691,33884
|
|
20240422,092500,209355177,1697,1702,1704,1697,9699
|
|
20240422,092400,192875224,1702,1705,1705,1702,4081
|
|
20240422,092300,185925135,1705,1708,1708,1705,6006
|
|
20240422,092200,175674079,1708,1706,1708,1705,7426
|
|
20240422,092100,163004298,1706,1700,1706,1700,2466
|
|
20240422,092000,158809871,1700,1701,1701,1700,38
|
|
20240422,091900,158745259,1699,1699,1701,1698,7602
|
|
20240422,091800,145827778,1698,1696,1699,1695,4948
|
|
20240422,091700,137434886,1697,1699,1700,1697,4837
|
|
20240422,091600,129214419,1696,1695,1699,1694,2176
|
|
20240422,091500,125525909,1699,1696,1700,1696,6192
|
|
20240422,091400,115011430,1696,1684,1696,1684,5553
|
|
20240422,091300,105628881,1684,1684,1684,1684,13
|
|
20240422,091200,105606989,1683,1678,1683,1678,1033
|
|
20240422,091100,103871655,1674,1674,1679,1674,5491
|
|
20240422,091000,94679291,1675,1674,1675,1674,1214
|
|
20240422,090900,92646873,1674,1679,1679,1674,225
|
|
20240422,090800,92270198,1672,1672,1672,1672,94
|
|
20240422,090700,92113030,1672,1674,1674,1672,5305
|
|
20240422,090600,83237946,1673,1679,1679,1673,6127
|
|
20240422,090500,72976489,1679,1673,1679,1673,1177
|
|
20240422,090400,71006384,1672,1673,1674,1672,5044
|
|
20240422,090300,62570257,1680,1673,1680,1672,2287
|
|
20240422,090200,58745352,1672,1674,1687,1671,5013
|
|
20240422,090100,50357586,1672,1677,1677,1672,5394
|
|
20240422,090000,41335883,1677,1684,1685,1672,23463
|