616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191300,442341438,1604,1604,1604,1604,7217
|
|
20240617,191200,442341438,1604,1604,1604,1604,0
|
|
20240617,191100,442341438,1604,1604,1604,1604,0
|
|
20240617,191000,442341438,1604,1604,1604,1604,0
|
|
20240617,190900,442341438,1604,1604,1604,1604,0
|
|
20240617,190800,442341438,1604,1604,1604,1604,0
|
|
20240617,190700,442341438,1604,1604,1604,1604,0
|
|
20240617,190600,442341438,1604,1604,1604,1604,0
|
|
20240617,190500,442341438,1604,1604,1604,1604,0
|
|
20240617,190400,442341438,1604,1604,1604,1604,0
|
|
20240617,190300,442341438,1604,1604,1604,1604,0
|
|
20240617,190200,442341438,1604,1604,1604,1604,0
|
|
20240617,190100,442341438,1604,1604,1604,1604,0
|
|
20240617,190000,442341438,1604,1604,1604,1604,0
|
|
20240617,185900,442341438,1604,1604,1604,1604,0
|
|
20240617,185800,442341438,1604,1604,1604,1604,0
|
|
20240617,185700,442341438,1604,1604,1604,1604,0
|
|
20240617,185600,442341438,1604,1604,1604,1604,0
|
|
20240617,185500,442341438,1604,1604,1604,1604,0
|
|
20240617,185400,442341438,1604,1604,1604,1604,0
|
|
20240617,185300,442341438,1604,1604,1604,1604,0
|
|
20240617,185200,442341438,1604,1604,1604,1604,0
|
|
20240617,185100,442341438,1604,1604,1604,1604,0
|
|
20240617,185000,442341438,1604,1604,1604,1604,0
|
|
20240617,184900,442341438,1604,1604,1604,1604,0
|
|
20240617,184800,442341438,1604,1604,1604,1604,0
|
|
20240617,184700,442341438,1604,1604,1604,1604,0
|
|
20240617,184600,442341438,1604,1604,1604,1604,0
|
|
20240617,184500,442341438,1604,1604,1604,1604,0
|
|
20240617,184400,442341438,1604,1604,1604,1604,0
|
|
20240617,184300,442341438,1604,1604,1604,1604,7217
|
|
20240617,184200,442341438,1604,1604,1604,1604,0
|
|
20240617,184100,442341438,1604,1604,1604,1604,0
|
|
20240617,184000,442341438,1604,1604,1604,1604,0
|
|
20240617,183900,442341438,1604,1604,1604,1604,0
|
|
20240617,183800,442341438,1604,1604,1604,1604,0
|
|
20240617,183700,442341438,1604,1604,1604,1604,0
|
|
20240617,183600,442341438,1604,1604,1604,1604,0
|
|
20240617,183500,442341438,1604,1604,1604,1604,0
|
|
20240617,183400,442341438,1604,1604,1604,1604,0
|
|
20240617,183300,442341438,1604,1604,1604,1604,0
|
|
20240617,183200,442341438,1604,1604,1604,1604,0
|
|
20240617,183100,442341438,1604,1604,1604,1604,0
|
|
20240617,183000,442341438,1604,1604,1604,1604,0
|
|
20240617,182900,442341438,1604,1604,1604,1604,0
|
|
20240617,182800,442341438,1604,1604,1604,1604,0
|
|
20240617,182700,442341438,1604,1604,1604,1604,0
|
|
20240617,182600,442341438,1604,1604,1604,1604,0
|
|
20240617,182500,442341438,1604,1604,1604,1604,0
|
|
20240617,182400,442341438,1604,1604,1604,1604,0
|
|
20240617,182300,442341438,1604,1604,1604,1604,0
|
|
20240617,182200,442341438,1604,1604,1604,1604,0
|
|
20240617,182100,442341438,1604,1604,1604,1604,0
|
|
20240617,182000,442341438,1604,1604,1604,1604,0
|
|
20240617,181900,442341438,1604,1604,1604,1604,0
|
|
20240617,181800,442341438,1604,1604,1604,1604,0
|
|
20240617,181700,442341438,1604,1604,1604,1604,0
|
|
20240617,181600,442341438,1604,1604,1604,1604,0
|
|
20240617,181500,442341438,1604,1604,1604,1604,0
|
|
20240617,181400,442341438,1604,1604,1604,1604,0
|
|
20240617,181300,442341438,1604,1604,1604,1604,7217
|
|
20240617,181200,442341438,1604,1604,1604,1604,0
|
|
20240617,181100,442341438,1604,1604,1604,1604,0
|
|
20240617,181000,442341438,1604,1604,1604,1604,0
|
|
20240617,180900,442341438,1604,1604,1604,1604,0
|
|
20240617,180800,442341438,1604,1604,1604,1604,0
|
|
20240617,180700,442341438,1604,1604,1604,1604,0
|
|
20240617,180600,442341438,1604,1604,1604,1604,0
|
|
20240617,180500,442341438,1604,1604,1604,1604,0
|
|
20240617,180400,442341438,1604,1604,1604,1604,0
|
|
20240617,180300,442341438,1604,1604,1604,1604,0
|
|
20240617,180200,442341438,1604,1604,1604,1604,0
|
|
20240617,180100,442341438,1604,1604,1604,1604,0
|
|
20240617,180000,442341438,1604,1604,1604,1604,0
|
|
20240617,175900,442341438,1604,1604,1604,1604,0
|
|
20240617,175800,442341438,1604,1604,1604,1604,0
|
|
20240617,175700,442341438,1604,1604,1604,1604,0
|
|
20240617,175600,442341438,1604,1604,1604,1604,0
|
|
20240617,175500,442341438,1604,1604,1604,1604,0
|
|
20240617,175400,442341438,1604,1604,1604,1604,0
|
|
20240617,175300,442341438,1604,1604,1604,1604,0
|
|
20240617,175200,442341438,1604,1604,1604,1604,0
|
|
20240617,175100,442341438,1604,1604,1604,1604,0
|
|
20240617,175000,442341438,1604,1604,1604,1604,0
|
|
20240617,174900,442341438,1604,1604,1604,1604,0
|
|
20240617,174800,442341438,1604,1604,1604,1604,0
|
|
20240617,174700,442341438,1604,1604,1604,1604,0
|
|
20240617,174600,442341438,1604,1604,1604,1604,0
|
|
20240617,174500,442341438,1604,1604,1604,1604,0
|
|
20240617,174400,442341438,1604,1604,1604,1604,0
|
|
20240617,174300,442341438,1604,1604,1604,1604,7217
|
|
20240617,174200,442341438,1604,1604,1604,1604,0
|
|
20240617,174100,442341438,1604,1604,1604,1604,0
|
|
20240617,174000,442341438,1604,1604,1604,1604,0
|
|
20240617,173900,442341438,1604,1604,1604,1604,0
|
|
20240617,173800,442341438,1604,1604,1604,1604,0
|
|
20240617,173700,442341438,1604,1604,1604,1604,0
|
|
20240617,173600,442341438,1604,1604,1604,1604,0
|
|
20240617,173500,442341438,1604,1604,1604,1604,0
|
|
20240617,173400,442341438,1604,1604,1604,1604,0
|
|
20240617,173300,442341438,1604,1604,1604,1604,0
|
|
20240617,173200,442341438,1604,1604,1604,1604,0
|
|
20240617,173100,442341438,1604,1604,1604,1604,0
|
|
20240617,173000,442341438,1604,1604,1604,1604,0
|
|
20240617,172900,442341438,1604,1604,1604,1604,0
|
|
20240617,172800,442341438,1604,1604,1604,1604,0
|
|
20240617,172700,442341438,1604,1604,1604,1604,0
|
|
20240617,172600,442341438,1604,1604,1604,1604,0
|
|
20240617,172500,442341438,1604,1604,1604,1604,0
|
|
20240617,172400,442341438,1604,1604,1604,1604,0
|
|
20240617,172300,442341438,1604,1604,1604,1604,0
|
|
20240617,172200,442341438,1604,1604,1604,1604,0
|
|
20240617,172100,442341438,1604,1604,1604,1604,0
|
|
20240617,172000,442341438,1604,1604,1604,1604,0
|
|
20240617,171900,442341438,1604,1604,1604,1604,0
|
|
20240617,171800,442341438,1604,1604,1604,1604,0
|
|
20240617,171700,442341438,1604,1604,1604,1604,0
|
|
20240617,171600,442341438,1604,1604,1604,1604,0
|
|
20240617,171500,442341438,1604,1604,1604,1604,0
|
|
20240617,171400,442341438,1604,1604,1604,1604,0
|
|
20240617,171300,442341438,1604,1604,1604,1604,7217
|
|
20240617,171200,442341438,1604,1604,1604,1604,0
|
|
20240617,171100,442341438,1604,1604,1604,1604,0
|
|
20240617,171000,442341438,1604,1604,1604,1604,0
|
|
20240617,170900,442341438,1604,1604,1604,1604,0
|
|
20240617,170800,442341438,1604,1604,1604,1604,0
|
|
20240617,170700,442341438,1604,1604,1604,1604,0
|
|
20240617,170600,442341438,1604,1604,1604,1604,0
|
|
20240617,170500,442341438,1604,1604,1604,1604,0
|
|
20240617,170400,442341438,1604,1604,1604,1604,0
|
|
20240617,170300,442341438,1604,1604,1604,1604,0
|
|
20240617,170200,442341438,1604,1604,1604,1604,0
|
|
20240617,170100,442341438,1604,1604,1604,1604,0
|
|
20240617,170000,442341438,1604,1604,1604,1604,0
|
|
20240617,165900,442341438,1604,1604,1604,1604,0
|
|
20240617,165800,442341438,1604,1604,1604,1604,0
|
|
20240617,165700,442341438,1604,1604,1604,1604,0
|
|
20240617,165600,442341438,1604,1604,1604,1604,0
|
|
20240617,165500,442341438,1604,1604,1604,1604,0
|
|
20240617,165400,442341438,1604,1604,1604,1604,0
|
|
20240617,165300,442341438,1604,1604,1604,1604,0
|
|
20240617,165200,442341438,1604,1604,1604,1604,0
|
|
20240617,165100,442341438,1604,1604,1604,1604,0
|
|
20240617,165000,442341438,1604,1604,1604,1604,0
|
|
20240617,164900,442341438,1604,1604,1604,1604,0
|
|
20240617,164800,442341438,1604,1604,1604,1604,0
|
|
20240617,164700,442341438,1604,1604,1604,1604,0
|
|
20240617,164600,442341438,1604,1604,1604,1604,0
|
|
20240617,164500,442341438,1604,1604,1604,1604,0
|
|
20240617,164400,442341438,1604,1604,1604,1604,0
|
|
20240617,164300,442341438,1604,1604,1604,1604,7217
|
|
20240617,164200,442341438,1604,1604,1604,1604,0
|
|
20240617,164100,442341438,1604,1604,1604,1604,0
|
|
20240617,164000,442341438,1604,1604,1604,1604,0
|
|
20240617,163900,442341438,1604,1604,1604,1604,0
|
|
20240617,163800,442341438,1604,1604,1604,1604,0
|
|
20240617,163700,442341438,1604,1604,1604,1604,0
|
|
20240617,163600,442341438,1604,1604,1604,1604,0
|
|
20240617,163500,442341438,1604,1604,1604,1604,0
|
|
20240617,163400,442341438,1604,1604,1604,1604,0
|
|
20240617,163300,442341438,1604,1604,1604,1604,0
|
|
20240617,163200,442341438,1604,1604,1604,1604,0
|
|
20240617,163100,442341438,1604,1604,1604,1604,0
|
|
20240617,163000,442341438,1604,1604,1604,1604,0
|
|
20240617,162900,442341438,1604,1604,1604,1604,0
|
|
20240617,162800,442341438,1604,1604,1604,1604,0
|
|
20240617,162700,442341438,1604,1604,1604,1604,0
|
|
20240617,162600,442341438,1604,1604,1604,1604,0
|
|
20240617,162500,442341438,1604,1604,1604,1604,0
|
|
20240617,162400,442341438,1604,1604,1604,1604,0
|
|
20240617,162300,442341438,1604,1604,1604,1604,0
|
|
20240617,162200,442341438,1604,1604,1604,1604,0
|
|
20240617,162100,442341438,1604,1604,1604,1604,0
|
|
20240617,162000,442341438,1604,1604,1604,1604,0
|
|
20240617,161900,442341438,1604,1604,1604,1604,0
|
|
20240617,161800,442341438,1604,1604,1604,1604,0
|
|
20240617,161700,442341438,1604,1604,1604,1604,0
|
|
20240617,161600,442341438,1604,1604,1604,1604,0
|
|
20240617,161500,442341438,1604,1604,1604,1604,0
|
|
20240617,161400,442341438,1604,1604,1604,1604,0
|
|
20240617,161300,442341438,1604,1604,1604,1604,7217
|
|
20240617,161200,442341438,1604,1604,1604,1604,0
|
|
20240617,161100,442341438,1604,1604,1604,1604,0
|
|
20240617,161000,442341438,1604,1604,1604,1604,0
|
|
20240617,160900,442341438,1604,1604,1604,1604,0
|
|
20240617,160800,442341438,1604,1604,1604,1604,0
|
|
20240617,160700,442341438,1604,1604,1604,1604,0
|
|
20240617,160600,442341438,1604,1604,1604,1604,0
|
|
20240617,160500,442341438,1604,1604,1604,1604,0
|
|
20240617,160400,442341438,1604,1604,1604,1604,0
|
|
20240617,160300,442341438,1604,1604,1604,1604,0
|
|
20240617,160200,442341438,1604,1604,1604,1604,0
|
|
20240617,160100,442341438,1604,1604,1604,1604,0
|
|
20240617,160000,442341438,1604,1604,1604,1604,0
|
|
20240617,155900,442341438,1604,1604,1604,1604,0
|
|
20240617,155800,442341438,1604,1604,1604,1604,0
|
|
20240617,155700,442341438,1604,1604,1604,1604,0
|
|
20240617,155600,442341438,1604,1604,1604,1604,0
|
|
20240617,155500,442341438,1604,1604,1604,1604,0
|
|
20240617,155400,442341438,1604,1604,1604,1604,0
|
|
20240617,155300,442341438,1604,1604,1604,1604,0
|
|
20240617,155200,442341438,1604,1604,1604,1604,0
|
|
20240617,155100,442341438,1604,1604,1604,1604,0
|
|
20240617,155000,442341438,1604,1604,1604,1604,0
|
|
20240617,154900,442341438,1604,1604,1604,1604,0
|
|
20240617,154800,442341438,1604,1604,1604,1604,0
|
|
20240617,154700,442341438,1604,1604,1604,1604,0
|
|
20240617,154600,442341438,1604,1604,1604,1604,0
|
|
20240617,154500,442341438,1604,1604,1604,1604,0
|
|
20240617,154400,442341438,1604,1604,1604,1604,0
|
|
20240617,154300,442341438,1604,1604,1604,1604,7217
|
|
20240617,154200,442341438,1604,1604,1604,1604,0
|
|
20240617,154100,442341438,1604,1604,1604,1604,0
|
|
20240617,154000,442341438,1604,1604,1604,1604,0
|
|
20240617,153900,442341438,1604,1604,1604,1604,0
|
|
20240617,153800,442341438,1604,1604,1604,1604,0
|
|
20240617,153700,442341438,1604,1604,1604,1604,0
|
|
20240617,153600,442341438,1604,1604,1604,1604,0
|
|
20240617,153500,442341438,1604,1604,1604,1604,0
|
|
20240617,153400,442341438,1604,1604,1604,1604,0
|
|
20240617,153300,442341438,1604,1604,1604,1604,0
|
|
20240617,153200,442341438,1604,1604,1604,1604,0
|
|
20240617,153100,442341438,1604,1604,1604,1604,0
|
|
20240617,153000,442341438,1604,1604,1604,1604,7217
|
|
20240617,152900,430765370,1607,1607,1607,1607,0
|
|
20240617,152800,430765370,1607,1607,1607,1607,0
|
|
20240617,152700,430765370,1607,1607,1607,1607,0
|
|
20240617,152600,430765370,1607,1607,1607,1607,0
|
|
20240617,152500,430765370,1607,1607,1607,1607,0
|
|
20240617,152400,430765370,1607,1607,1607,1607,0
|
|
20240617,152300,430765370,1607,1607,1607,1607,0
|
|
20240617,152200,430765370,1607,1607,1607,1607,0
|
|
20240617,152100,430765370,1607,1607,1607,1607,0
|
|
20240617,152000,430765370,1607,1607,1607,1607,0
|
|
20240617,151900,430765370,1607,1604,1607,1602,4005
|
|
20240617,151800,424345810,1602,1606,1606,1602,1779
|
|
20240617,151700,421493700,1606,1604,1606,1604,130
|
|
20240617,151600,421285120,1607,1607,1607,1607,0
|
|
20240617,151500,421285120,1607,1607,1607,1607,0
|
|
20240617,151400,421285120,1607,1607,1607,1607,905
|
|
20240617,151300,419830785,1607,1604,1607,1604,258
|
|
20240617,151200,419416329,1604,1604,1604,1604,631
|
|
20240617,151100,418404205,1607,1607,1607,1607,1
|
|
20240617,151000,418402598,1606,1606,1606,1606,506
|
|
20240617,150900,417589962,1607,1607,1607,1607,2000
|
|
20240617,150800,414375962,1607,1607,1607,1607,3
|
|
20240617,150700,414371141,1607,1606,1607,1606,455
|
|
20240617,150600,413640387,1606,1607,1607,1606,1001
|
|
20240617,150500,412031972,1607,1607,1607,1607,200
|
|
20240617,150400,411710572,1607,1607,1607,1607,200
|
|
20240617,150300,411389172,1607,1607,1607,1607,1755
|
|
20240617,150200,408568887,1607,1607,1607,1607,1
|
|
20240617,150100,408567280,1612,1612,1612,1612,0
|
|
20240617,150000,408567280,1612,1612,1612,1612,0
|
|
20240617,145900,408567280,1612,1612,1612,1612,0
|
|
20240617,145800,408567280,1612,1612,1612,1612,206
|
|
20240617,145700,408235208,1614,1614,1614,1614,0
|
|
20240617,145600,408235208,1614,1614,1614,1614,0
|
|
20240617,145500,408235208,1614,1614,1614,1614,191
|
|
20240617,145400,407926934,1614,1614,1614,1614,0
|
|
20240617,145300,407926934,1614,1614,1614,1614,0
|
|
20240617,145200,407926934,1614,1614,1614,1614,735
|
|
20240617,145100,406740644,1614,1614,1614,1604,6723
|
|
20240617,145000,395925610,1606,1614,1614,1606,809
|
|
20240617,144900,394623884,1614,1614,1614,1614,201
|
|
20240617,144800,394299470,1614,1614,1614,1614,0
|
|
20240617,144700,394299470,1614,1614,1614,1614,0
|
|
20240617,144600,394299470,1614,1614,1614,1614,0
|
|
20240617,144500,394299470,1614,1614,1614,1614,0
|
|
20240617,144400,394299470,1614,1614,1614,1614,0
|
|
20240617,144300,394299470,1614,1615,1615,1605,1005
|
|
20240617,144200,392685320,1615,1615,1615,1615,0
|
|
20240617,144100,392685320,1615,1614,1615,1614,1255
|
|
20240617,144000,390659450,1614,1614,1614,1614,4
|
|
20240617,143900,390652994,1615,1615,1615,1615,0
|
|
20240617,143800,390652994,1615,1615,1615,1615,201
|
|
20240617,143700,390328379,1615,1616,1616,1613,315
|
|
20240617,143600,389819644,1616,1616,1616,1616,150
|
|
20240617,143500,389577244,1616,1617,1617,1609,165
|
|
20240617,143400,389311368,1616,1612,1616,1612,305
|
|
20240617,143300,388819043,1610,1610,1610,1610,97
|
|
20240617,143200,388662873,1610,1610,1610,1610,244
|
|
20240617,143100,388270033,1610,1611,1612,1610,54
|
|
20240617,143000,388183090,1610,1609,1610,1609,24
|
|
20240617,142900,388144473,1605,1605,1605,1605,5
|
|
20240617,142800,388136448,1609,1609,1609,1609,207
|
|
20240617,142700,387803385,1609,1606,1609,1606,11
|
|
20240617,142600,387785716,1606,1606,1606,1606,1
|
|
20240617,142500,387784110,1606,1607,1607,1606,92
|
|
20240617,142400,387636348,1606,1606,1606,1606,0
|
|
20240617,142300,387636348,1606,1608,1608,1606,204
|
|
20240617,142200,387308706,1609,1612,1613,1609,2549
|
|
20240617,142100,383201237,1612,1614,1614,1612,2326
|
|
20240617,142000,379449255,1614,1614,1614,1614,50
|
|
20240617,141900,379368555,1615,1614,1615,1614,111
|
|
20240617,141800,379189295,1614,1614,1614,1614,45
|
|
20240617,141700,379116665,1614,1615,1615,1614,574
|
|
20240617,141600,378189729,1614,1614,1614,1614,0
|
|
20240617,141500,378189729,1614,1614,1614,1614,0
|
|
20240617,141400,378189729,1614,1614,1614,1614,1010
|
|
20240617,141300,376559589,1615,1615,1615,1615,988
|
|
20240617,141200,374963969,1616,1616,1616,1616,180
|
|
20240617,141100,374673089,1616,1616,1616,1616,10
|
|
20240617,141000,374656929,1616,1616,1616,1616,162
|
|
20240617,140900,374395137,1621,1620,1621,1620,404
|
|
20240617,140800,373740553,1621,1622,1622,1621,498
|
|
20240617,140700,372932995,1615,1615,1615,1615,0
|
|
20240617,140600,372932995,1615,1615,1615,1615,0
|
|
20240617,140500,372932995,1615,1615,1615,1615,15000
|
|
20240617,140400,348707995,1615,1615,1615,1615,0
|
|
20240617,140300,348707995,1615,1615,1615,1615,0
|
|
20240617,140200,348707995,1615,1615,1615,1615,37
|
|
20240617,140100,348648240,1627,1606,1627,1606,13505
|
|
20240617,140000,326805848,1606,1606,1606,1606,0
|
|
20240617,135900,326805848,1606,1606,1606,1606,0
|
|
20240617,135800,326805848,1606,1606,1606,1606,0
|
|
20240617,135700,326805848,1606,1606,1606,1606,0
|
|
20240617,135600,326805848,1606,1606,1606,1606,0
|
|
20240617,135500,326805848,1606,1606,1606,1606,0
|
|
20240617,135400,326805848,1606,1606,1606,1606,0
|
|
20240617,135300,326805848,1606,1606,1606,1606,0
|
|
20240617,135200,326805848,1606,1606,1606,1606,510
|
|
20240617,135100,325986788,1606,1606,1606,1606,0
|
|
20240617,135000,325986788,1606,1602,1606,1602,1611
|
|
20240617,134900,323399966,1600,1600,1600,1600,1
|
|
20240617,134800,323398366,1607,1607,1607,1607,5
|
|
20240617,134700,323390331,1600,1600,1600,1600,0
|
|
20240617,134600,323390331,1600,1600,1600,1600,0
|
|
20240617,134500,323390331,1600,1600,1600,1600,400
|
|
20240617,134400,322750331,1599,1608,1608,1599,9427
|
|
20240617,134300,307671338,1601,1601,1601,1601,21
|
|
20240617,134200,307637717,1601,1601,1601,1601,0
|
|
20240617,134100,307637717,1601,1601,1601,1601,0
|
|
20240617,134000,307637717,1601,1602,1602,1601,2000
|
|
20240617,133900,304435540,1608,1608,1608,1608,5
|
|
20240617,133800,304427500,1608,1608,1608,1608,5
|
|
20240617,133700,304419460,1601,1602,1608,1601,4467
|
|
20240617,133600,297267685,1610,1610,1610,1610,0
|
|
20240617,133500,297267685,1610,1610,1610,1610,0
|
|
20240617,133400,297267685,1610,1610,1610,1610,0
|
|
20240617,133300,297267685,1610,1610,1610,1610,0
|
|
20240617,133200,297267685,1610,1610,1610,1610,0
|
|
20240617,133100,297267685,1610,1610,1610,1610,0
|
|
20240617,133000,297267685,1610,1603,1610,1601,3501
|
|
20240617,132900,291658169,1610,1610,1610,1610,0
|
|
20240617,132800,291658169,1610,1610,1610,1610,0
|
|
20240617,132700,291658169,1610,1610,1610,1610,0
|
|
20240617,132600,291658169,1610,1610,1610,1610,1
|
|
20240617,132500,291656559,1603,1603,1603,1603,120
|
|
20240617,132400,291464199,1603,1603,1603,1603,0
|
|
20240617,132300,291464199,1603,1608,1608,1603,10
|
|
20240617,132200,291448154,1610,1610,1610,1610,271
|
|
20240617,132100,291011844,1611,1611,1611,1611,1
|
|
20240617,132000,291010233,1610,1610,1610,1610,0
|
|
20240617,131900,291010233,1610,1610,1610,1610,0
|
|
20240617,131800,291010233,1610,1610,1610,1610,0
|
|
20240617,131700,291010233,1610,1610,1610,1610,11
|
|
20240617,131600,290992523,1611,1611,1611,1611,0
|
|
20240617,131500,290992523,1611,1611,1611,1611,99
|
|
20240617,131400,290833034,1610,1610,1610,1610,0
|
|
20240617,131300,290833034,1610,1610,1610,1610,79
|
|
20240617,131200,290705844,1610,1610,1610,1610,189
|
|
20240617,131100,290401554,1613,1613,1613,1613,1223
|
|
20240617,131000,288428855,1613,1613,1613,1613,0
|
|
20240617,130900,288428855,1613,1613,1613,1613,0
|
|
20240617,130800,288428855,1613,1613,1613,1613,0
|
|
20240617,130700,288428855,1613,1613,1613,1613,20
|
|
20240617,130600,288396595,1613,1613,1613,1613,0
|
|
20240617,130500,288396595,1613,1613,1613,1613,0
|
|
20240617,130400,288396595,1613,1613,1613,1613,0
|
|
20240617,130300,288396595,1613,1613,1613,1613,0
|
|
20240617,130200,288396595,1613,1612,1613,1612,478
|
|
20240617,130100,287625724,1613,1613,1613,1613,0
|
|
20240617,130000,287625724,1613,1613,1613,1613,0
|
|
20240617,125900,287625724,1613,1604,1614,1604,2963
|
|
20240617,125800,282873053,1602,1602,1602,1602,0
|
|
20240617,125700,282873053,1602,1613,1613,1602,500
|
|
20240617,125600,282069706,1615,1615,1615,1615,100
|
|
20240617,125500,281908206,1615,1615,1615,1615,58
|
|
20240617,125400,281814536,1615,1615,1615,1615,5503
|
|
20240617,125300,272927191,1615,1615,1615,1615,3000
|
|
20240617,125200,268082191,1615,1616,1616,1615,1081
|
|
20240617,125100,266336295,1616,1615,1616,1614,2140
|
|
20240617,125000,262880417,1615,1615,1615,1615,1160
|
|
20240617,124900,261007017,1615,1616,1616,1615,544
|
|
20240617,124800,260127963,1615,1615,1615,1615,233
|
|
20240617,124700,259751668,1616,1616,1616,1616,0
|
|
20240617,124600,259751668,1616,1616,1616,1616,320
|
|
20240617,124500,259234548,1617,1617,1617,1617,100
|
|
20240617,124400,259072848,1618,1618,1618,1618,1900
|
|
20240617,124300,255998648,1618,1618,1618,1614,647
|
|
20240617,124200,254953078,1618,1618,1618,1612,538
|
|
20240617,124100,254085040,1613,1613,1613,1613,0
|
|
20240617,124000,254085040,1613,1614,1614,1613,354
|
|
20240617,123900,253513719,1618,1618,1618,1618,200
|
|
20240617,123800,253190119,1619,1619,1620,1619,2078
|
|
20240617,123700,249824637,1620,1619,1620,1619,950
|
|
20240617,123600,248286337,1619,1613,1619,1613,21
|
|
20240617,123500,248252398,1620,1619,1620,1619,305
|
|
20240617,123400,247758602,1619,1617,1619,1617,3091
|
|
20240617,123300,242757662,1618,1617,1618,1617,3093
|
|
20240617,123200,237754630,1617,1616,1617,1615,1117
|
|
20240617,123100,235950361,1615,1613,1615,1613,2845
|
|
20240617,123000,231356904,1612,1612,1612,1612,22
|
|
20240617,122900,231321440,1611,1612,1613,1611,200
|
|
20240617,122800,230998862,1611,1610,1611,1610,1317
|
|
20240617,122700,228878336,1610,1609,1610,1609,176
|
|
20240617,122600,228594985,1609,1609,1609,1609,173
|
|
20240617,122500,228316628,1608,1608,1608,1608,0
|
|
20240617,122400,228316628,1608,1608,1608,1608,0
|
|
20240617,122300,228316628,1608,1609,1609,1608,31
|
|
20240617,122200,228266770,1609,1608,1609,1608,569
|
|
20240617,122100,227351595,1607,1607,1607,1607,119
|
|
20240617,122000,227160362,1607,1602,1607,1602,2000
|
|
20240617,121900,223946903,1601,1601,1601,1601,0
|
|
20240617,121800,223946903,1601,1601,1601,1601,0
|
|
20240617,121700,223946903,1601,1601,1601,1601,0
|
|
20240617,121600,223946903,1601,1601,1601,1601,2
|
|
20240617,121500,223943701,1601,1602,1602,1601,15
|
|
20240617,121400,223919676,1602,1602,1602,1602,200
|
|
20240617,121300,223599276,1602,1602,1602,1602,0
|
|
20240617,121200,223599276,1602,1602,1602,1602,0
|
|
20240617,121100,223599276,1602,1602,1602,1602,0
|
|
20240617,121000,223599276,1602,1605,1605,1602,1263
|
|
20240617,120900,221573041,1605,1605,1605,1605,100
|
|
20240617,120800,221412541,1606,1605,1606,1605,5
|
|
20240617,120700,221404515,1605,1605,1605,1605,0
|
|
20240617,120600,221404515,1605,1605,1605,1605,1
|
|
20240617,120500,221402910,1604,1602,1605,1602,2374
|
|
20240617,120400,217596280,1602,1602,1602,1602,50
|
|
20240617,120300,217516180,1601,1601,1601,1601,0
|
|
20240617,120200,217516180,1601,1601,1601,1601,0
|
|
20240617,120100,217516180,1601,1601,1601,1601,101
|
|
20240617,120000,217354479,1601,1601,1602,1601,1015
|
|
20240617,115900,215729450,1601,1601,1601,1601,0
|
|
20240617,115800,215729450,1601,1601,1602,1601,900
|
|
20240617,115700,214288549,1601,1597,1601,1597,87
|
|
20240617,115600,214149606,1597,1600,1601,1597,16
|
|
20240617,115500,214124047,1600,1600,1600,1600,0
|
|
20240617,115400,214124047,1600,1600,1600,1600,0
|
|
20240617,115300,214124047,1600,1596,1600,1596,101
|
|
20240617,115200,213962847,1601,1596,1601,1596,3482
|
|
20240617,115100,208405561,1597,1597,1597,1597,942
|
|
20240617,115000,206901187,1597,1597,1597,1597,100
|
|
20240617,114900,206741487,1601,1601,1601,1601,0
|
|
20240617,114800,206741487,1601,1601,1601,1601,1
|
|
20240617,114700,206739886,1597,1597,1597,1597,50
|
|
20240617,114600,206660036,1602,1597,1602,1597,51
|
|
20240617,114500,206578584,1602,1601,1602,1597,1451
|
|
20240617,114400,204258455,1602,1602,1602,1602,0
|
|
20240617,114300,204258455,1602,1602,1602,1602,0
|
|
20240617,114200,204258455,1602,1601,1602,1601,16
|
|
20240617,114100,204232838,1601,1601,1601,1601,0
|
|
20240617,114000,204232838,1601,1601,1601,1601,0
|
|
20240617,113900,204232838,1601,1600,1601,1600,2
|
|
20240617,113800,204229637,1600,1599,1600,1599,2051
|
|
20240617,113700,200948218,1597,1597,1597,1597,100
|
|
20240617,113600,200788518,1596,1599,1599,1596,120
|
|
20240617,113500,200596938,1600,1600,1600,1600,0
|
|
20240617,113400,200596938,1600,1600,1600,1600,123
|
|
20240617,113300,200400138,1596,1596,1596,1596,0
|
|
20240617,113200,200400138,1596,1596,1596,1596,5442
|
|
20240617,113100,191714706,1596,1596,1596,1596,0
|
|
20240617,113000,191714706,1596,1596,1596,1596,1
|
|
20240617,112900,191713110,1594,1594,1594,1594,0
|
|
20240617,112800,191713110,1594,1594,1594,1594,172
|
|
20240617,112700,191438942,1594,1594,1594,1594,0
|
|
20240617,112600,191438942,1594,1594,1594,1594,0
|
|
20240617,112500,191438942,1594,1594,1594,1594,61
|
|
20240617,112400,191341708,1594,1594,1594,1594,0
|
|
20240617,112300,191341708,1594,1594,1594,1594,87
|
|
20240617,112200,191203030,1596,1596,1596,1596,0
|
|
20240617,112100,191203030,1596,1596,1596,1596,0
|
|
20240617,112000,191203030,1596,1596,1596,1596,1
|
|
20240617,111900,191201434,1594,1594,1594,1594,1148
|
|
20240617,111800,189371522,1593,1593,1593,1593,0
|
|
20240617,111700,189371522,1593,1593,1593,1593,0
|
|
20240617,111600,189371522,1593,1593,1593,1593,0
|
|
20240617,111500,189371522,1593,1595,1595,1593,6507
|
|
20240617,111400,179003350,1596,1596,1596,1596,0
|
|
20240617,111300,179003350,1596,1596,1596,1596,5
|
|
20240617,111200,178995370,1596,1596,1596,1596,0
|
|
20240617,111100,178995370,1596,1596,1596,1596,547
|
|
20240617,111000,178122358,1596,1600,1600,1596,110
|
|
20240617,110900,177946398,1600,1599,1600,1599,300
|
|
20240617,110800,177466671,1599,1599,1599,1599,0
|
|
20240617,110700,177466671,1599,1596,1599,1596,1171
|
|
20240617,110600,175597752,1599,1598,1599,1598,1000
|
|
20240617,110500,173998921,1598,1598,1598,1598,0
|
|
20240617,110400,173998921,1598,1598,1598,1598,3
|
|
20240617,110300,173994127,1598,1598,1598,1598,838
|
|
20240617,110200,172655003,1598,1598,1598,1598,84
|
|
20240617,110100,172520771,1598,1598,1598,1598,10
|
|
20240617,110000,172504791,1598,1598,1598,1598,2039
|
|
20240617,105900,169246469,1598,1598,1598,1598,0
|
|
20240617,105800,169246469,1598,1598,1598,1598,4
|
|
20240617,105700,169240077,1598,1598,1598,1598,3
|
|
20240617,105600,169235283,1598,1597,1598,1597,11
|
|
20240617,105500,169217715,1591,1591,1591,1591,0
|
|
20240617,105400,169217715,1591,1591,1591,1591,0
|
|
20240617,105300,169217715,1591,1591,1591,1591,0
|
|
20240617,105200,169217715,1591,1591,1591,1591,0
|
|
20240617,105100,169217715,1591,1595,1595,1591,9515
|
|
20240617,105000,154062541,1595,1596,1596,1595,3000
|
|
20240617,104900,149277301,1596,1596,1596,1596,0
|
|
20240617,104800,149277301,1596,1596,1596,1596,37
|
|
20240617,104700,149218249,1596,1596,1596,1596,0
|
|
20240617,104600,149218249,1596,1596,1596,1596,0
|
|
20240617,104500,149218249,1596,1596,1596,1596,1000
|
|
20240617,104400,147622249,1596,1596,1596,1596,0
|
|
20240617,104300,147622249,1596,1596,1596,1596,2
|
|
20240617,104200,147619057,1596,1596,1596,1596,3
|
|
20240617,104100,147614269,1595,1595,1595,1595,50
|
|
20240617,104000,147534519,1595,1595,1595,1595,0
|
|
20240617,103900,147534519,1595,1594,1595,1594,1900
|
|
20240617,103800,144504744,1593,1593,1593,1593,0
|
|
20240617,103700,144504744,1593,1594,1594,1593,55
|
|
20240617,103600,144417094,1594,1594,1594,1594,0
|
|
20240617,103500,144417094,1594,1594,1594,1594,115
|
|
20240617,103400,144233784,1595,1595,1595,1595,0
|
|
20240617,103300,144233784,1595,1595,1595,1595,0
|
|
20240617,103200,144233784,1595,1595,1595,1595,0
|
|
20240617,103100,144233784,1595,1595,1595,1595,60
|
|
20240617,103000,144138084,1596,1596,1596,1596,0
|
|
20240617,102900,144138084,1596,1596,1596,1596,0
|
|
20240617,102800,144138084,1596,1596,1596,1596,207
|
|
20240617,102700,143807712,1598,1598,1598,1598,0
|
|
20240617,102600,143807712,1598,1598,1598,1598,0
|
|
20240617,102500,143807712,1598,1598,1598,1598,0
|
|
20240617,102400,143807712,1598,1598,1598,1598,0
|
|
20240617,102300,143807712,1598,1597,1598,1592,3752
|
|
20240617,102200,137813020,1597,1597,1597,1597,0
|
|
20240617,102100,137813020,1597,1597,1597,1597,0
|
|
20240617,102000,137813020,1597,1597,1597,1597,1
|
|
20240617,101900,137811423,1596,1595,1596,1595,3127
|
|
20240617,101800,132823095,1595,1590,1595,1589,2613
|
|
20240617,101700,128670266,1591,1591,1591,1591,68
|
|
20240617,101600,128562078,1594,1595,1595,1594,3003
|
|
20240617,101500,123773160,1596,1596,1596,1596,18
|
|
20240617,101400,123744432,1595,1596,1596,1595,3009
|
|
20240617,101300,118945068,1596,1595,1596,1595,401
|
|
20240617,101200,118305467,1596,1596,1596,1596,51
|
|
20240617,101100,118224071,1596,1595,1596,1595,72
|
|
20240617,101000,118109169,1596,1594,1596,1594,242
|
|
20240617,100900,117723218,1594,1594,1594,1594,2
|
|
20240617,100800,117720030,1589,1593,1593,1589,8500
|
|
20240617,100700,104206539,1594,1594,1594,1594,3
|
|
20240617,100600,104201757,1594,1594,1594,1594,7
|
|
20240617,100500,104190599,1594,1594,1594,1594,0
|
|
20240617,100400,104190599,1594,1594,1594,1594,0
|
|
20240617,100300,104190599,1594,1594,1594,1593,14
|
|
20240617,100200,104168293,1593,1593,1593,1593,9
|
|
20240617,100100,104153956,1593,1591,1593,1591,1001
|
|
20240617,100000,102561363,1591,1594,1594,1591,78
|
|
20240617,095900,102437259,1591,1591,1591,1591,107
|
|
20240617,095800,102267022,1594,1594,1594,1594,0
|
|
20240617,095700,102267022,1594,1592,1594,1592,1001
|
|
20240617,095600,100673428,1595,1595,1595,1595,1
|
|
20240617,095500,100671833,1589,1592,1596,1589,5249
|
|
20240617,095400,92321765,1593,1593,1593,1593,0
|
|
20240617,095300,92321765,1593,1595,1596,1593,141
|
|
20240617,095200,92097091,1596,1597,1598,1596,61
|
|
20240617,095100,91999727,1597,1598,1598,1597,726
|
|
20240617,095000,90839685,1598,1600,1600,1598,11
|
|
20240617,094900,90822092,1600,1594,1600,1594,7105
|
|
20240617,094800,79481964,1595,1595,1595,1595,1
|
|
20240617,094700,79480369,1592,1592,1592,1592,18
|
|
20240617,094600,79451713,1589,1589,1589,1589,3000
|
|
20240617,094500,74684713,1590,1592,1592,1590,1307
|
|
20240617,094400,72606461,1592,1593,1593,1592,4382
|
|
20240617,094300,65630040,1595,1595,1595,1595,0
|
|
20240617,094200,65630040,1595,1593,1595,1593,162
|
|
20240617,094100,65371950,1593,1594,1595,1592,2051
|
|
20240617,094000,62106621,1595,1595,1595,1595,1
|
|
20240617,093900,62105026,1595,1595,1595,1595,0
|
|
20240617,093800,62105026,1595,1595,1595,1595,283
|
|
20240617,093700,61653641,1595,1595,1595,1595,50
|
|
20240617,093600,61573891,1595,1595,1595,1595,20
|
|
20240617,093500,61541991,1595,1595,1595,1595,0
|
|
20240617,093400,61541991,1595,1595,1595,1595,0
|
|
20240617,093300,61541991,1595,1595,1595,1595,0
|
|
20240617,093200,61541991,1595,1595,1595,1595,1
|
|
20240617,093100,61540396,1591,1595,1595,1591,752
|
|
20240617,093000,60343960,1591,1593,1595,1591,4488
|
|
20240617,092900,53187605,1593,1593,1593,1593,0
|
|
20240617,092800,53187605,1593,1589,1593,1589,906
|
|
20240617,092700,51747967,1589,1589,1589,1589,1191
|
|
20240617,092600,49855468,1593,1593,1593,1593,0
|
|
20240617,092500,49855468,1593,1593,1593,1593,1
|
|
20240617,092400,49853875,1588,1588,1588,1588,50
|
|
20240617,092300,49774475,1594,1594,1594,1594,370
|
|
20240617,092200,49184695,1594,1594,1594,1594,10
|
|
20240617,092100,49168755,1594,1588,1594,1588,8
|
|
20240617,092000,49156045,1595,1596,1596,1595,47
|
|
20240617,091900,49081078,1595,1595,1595,1595,1507
|
|
20240617,091800,46677413,1595,1595,1595,1595,210
|
|
20240617,091700,46342463,1594,1594,1594,1594,0
|
|
20240617,091600,46342463,1594,1586,1594,1586,327
|
|
20240617,091500,45821704,1593,1593,1593,1586,43
|
|
20240617,091400,45753485,1593,1585,1593,1585,990
|
|
20240617,091300,44178735,1585,1584,1593,1584,61
|
|
20240617,091200,44082052,1593,1584,1593,1584,7132
|
|
20240617,091100,32778484,1583,1583,1583,1583,10
|
|
20240617,091000,32762654,1584,1583,1584,1582,2527
|
|
20240617,090900,28761076,1580,1583,1583,1580,4765
|
|
20240617,090800,21223057,1584,1584,1584,1584,1009
|
|
20240617,090700,19624801,1584,1585,1585,1584,202
|
|
20240617,090600,19304823,1585,1585,1585,1585,15
|
|
20240617,090500,19281048,1584,1585,1585,1584,528
|
|
20240617,090400,18444678,1584,1586,1586,1584,1051
|
|
20240617,090300,16779239,1585,1586,1586,1585,2162
|
|
20240617,090200,13352369,1585,1588,1588,1585,1174
|
|
20240617,090100,11489131,1588,1589,1589,1585,3243
|
|
20240617,090000,6347762,1589,1593,1593,1589,3988
|