628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192500,869831029,1726,1726,1726,1726,9794
|
|
20240618,192400,869831029,1726,1726,1726,1726,0
|
|
20240618,192300,869831029,1726,1726,1726,1726,0
|
|
20240618,192200,869831029,1726,1726,1726,1726,0
|
|
20240618,192100,869831029,1726,1726,1726,1726,0
|
|
20240618,192000,869831029,1726,1726,1726,1726,0
|
|
20240618,191900,869831029,1726,1726,1726,1726,0
|
|
20240618,191800,869831029,1726,1726,1726,1726,0
|
|
20240618,191700,869831029,1726,1726,1726,1726,0
|
|
20240618,191600,869831029,1726,1726,1726,1726,0
|
|
20240618,191500,869831029,1726,1726,1726,1726,0
|
|
20240618,191400,869831029,1726,1726,1726,1726,0
|
|
20240618,191300,869831029,1726,1726,1726,1726,0
|
|
20240618,191200,869831029,1726,1726,1726,1726,0
|
|
20240618,191100,869831029,1726,1726,1726,1726,0
|
|
20240618,191000,869831029,1726,1726,1726,1726,0
|
|
20240618,190900,869831029,1726,1726,1726,1726,0
|
|
20240618,190800,869831029,1726,1726,1726,1726,0
|
|
20240618,190700,869831029,1726,1726,1726,1726,0
|
|
20240618,190600,869831029,1726,1726,1726,1726,0
|
|
20240618,190500,869831029,1726,1726,1726,1726,0
|
|
20240618,190400,869831029,1726,1726,1726,1726,0
|
|
20240618,190300,869831029,1726,1726,1726,1726,0
|
|
20240618,190200,869831029,1726,1726,1726,1726,0
|
|
20240618,190100,869831029,1726,1726,1726,1726,0
|
|
20240618,190000,869831029,1726,1726,1726,1726,0
|
|
20240618,185900,869831029,1726,1726,1726,1726,0
|
|
20240618,185800,869831029,1726,1726,1726,1726,0
|
|
20240618,185700,869831029,1726,1726,1726,1726,0
|
|
20240618,185600,869831029,1726,1726,1726,1726,0
|
|
20240618,185500,869831029,1726,1726,1726,1726,9794
|
|
20240618,185400,869831029,1726,1726,1726,1726,0
|
|
20240618,185300,869831029,1726,1726,1726,1726,0
|
|
20240618,185200,869831029,1726,1726,1726,1726,0
|
|
20240618,185100,869831029,1726,1726,1726,1726,0
|
|
20240618,185000,869831029,1726,1726,1726,1726,0
|
|
20240618,184900,869831029,1726,1726,1726,1726,0
|
|
20240618,184800,869831029,1726,1726,1726,1726,0
|
|
20240618,184700,869831029,1726,1726,1726,1726,0
|
|
20240618,184600,869831029,1726,1726,1726,1726,0
|
|
20240618,184500,869831029,1726,1726,1726,1726,0
|
|
20240618,184400,869831029,1726,1726,1726,1726,0
|
|
20240618,184300,869831029,1726,1726,1726,1726,0
|
|
20240618,184200,869831029,1726,1726,1726,1726,0
|
|
20240618,184100,869831029,1726,1726,1726,1726,0
|
|
20240618,184000,869831029,1726,1726,1726,1726,0
|
|
20240618,183900,869831029,1726,1726,1726,1726,0
|
|
20240618,183800,869831029,1726,1726,1726,1726,0
|
|
20240618,183700,869831029,1726,1726,1726,1726,0
|
|
20240618,183600,869831029,1726,1726,1726,1726,0
|
|
20240618,183500,869831029,1726,1726,1726,1726,0
|
|
20240618,183400,869831029,1726,1726,1726,1726,0
|
|
20240618,183300,869831029,1726,1726,1726,1726,0
|
|
20240618,183200,869831029,1726,1726,1726,1726,0
|
|
20240618,183100,869831029,1726,1726,1726,1726,0
|
|
20240618,183000,869831029,1726,1726,1726,1726,0
|
|
20240618,182900,869831029,1726,1726,1726,1726,0
|
|
20240618,182800,869831029,1726,1726,1726,1726,0
|
|
20240618,182700,869831029,1726,1726,1726,1726,0
|
|
20240618,182600,869831029,1726,1726,1726,1726,0
|
|
20240618,182500,869831029,1726,1726,1726,1726,9794
|
|
20240618,182400,869831029,1726,1726,1726,1726,0
|
|
20240618,182300,869831029,1726,1726,1726,1726,0
|
|
20240618,182200,869831029,1726,1726,1726,1726,0
|
|
20240618,182100,869831029,1726,1726,1726,1726,0
|
|
20240618,182000,869831029,1726,1726,1726,1726,0
|
|
20240618,181900,869831029,1726,1726,1726,1726,0
|
|
20240618,181800,869831029,1726,1726,1726,1726,0
|
|
20240618,181700,869831029,1726,1726,1726,1726,0
|
|
20240618,181600,869831029,1726,1726,1726,1726,0
|
|
20240618,181500,869831029,1726,1726,1726,1726,0
|
|
20240618,181400,869831029,1726,1726,1726,1726,0
|
|
20240618,181300,869831029,1726,1726,1726,1726,0
|
|
20240618,181200,869831029,1726,1726,1726,1726,0
|
|
20240618,181100,869831029,1726,1726,1726,1726,0
|
|
20240618,181000,869831029,1726,1726,1726,1726,0
|
|
20240618,180900,869831029,1726,1726,1726,1726,0
|
|
20240618,180800,869831029,1726,1726,1726,1726,0
|
|
20240618,180700,869831029,1726,1726,1726,1726,0
|
|
20240618,180600,869831029,1726,1726,1726,1726,0
|
|
20240618,180500,869831029,1726,1726,1726,1726,0
|
|
20240618,180400,869831029,1726,1726,1726,1726,0
|
|
20240618,180300,869831029,1726,1726,1726,1726,0
|
|
20240618,180200,869831029,1726,1726,1726,1726,0
|
|
20240618,180100,869831029,1726,1726,1726,1726,0
|
|
20240618,180000,869831029,1726,1726,1726,1726,0
|
|
20240618,175900,869831029,1726,1726,1726,1726,0
|
|
20240618,175800,869831029,1726,1726,1726,1726,0
|
|
20240618,175700,869831029,1726,1726,1726,1726,0
|
|
20240618,175600,869831029,1726,1726,1726,1726,0
|
|
20240618,175500,869831029,1726,1726,1726,1726,9794
|
|
20240618,175400,869831029,1726,1726,1726,1726,0
|
|
20240618,175300,869831029,1726,1726,1726,1726,0
|
|
20240618,175200,869831029,1726,1726,1726,1726,0
|
|
20240618,175100,869831029,1726,1726,1726,1726,0
|
|
20240618,175000,869831029,1726,1726,1726,1726,0
|
|
20240618,174900,869831029,1726,1726,1726,1726,0
|
|
20240618,174800,869831029,1726,1726,1726,1726,0
|
|
20240618,174700,869831029,1726,1726,1726,1726,0
|
|
20240618,174600,869831029,1726,1726,1726,1726,0
|
|
20240618,174500,869831029,1726,1726,1726,1726,0
|
|
20240618,174400,869831029,1726,1726,1726,1726,0
|
|
20240618,174300,869831029,1726,1726,1726,1726,0
|
|
20240618,174200,869831029,1726,1726,1726,1726,0
|
|
20240618,174100,869831029,1726,1726,1726,1726,0
|
|
20240618,174000,869831029,1726,1726,1726,1726,0
|
|
20240618,173900,869831029,1726,1726,1726,1726,0
|
|
20240618,173800,869831029,1726,1726,1726,1726,0
|
|
20240618,173700,869831029,1726,1726,1726,1726,0
|
|
20240618,173600,869831029,1726,1726,1726,1726,0
|
|
20240618,173500,869831029,1726,1726,1726,1726,0
|
|
20240618,173400,869831029,1726,1726,1726,1726,0
|
|
20240618,173300,869831029,1726,1726,1726,1726,0
|
|
20240618,173200,869831029,1726,1726,1726,1726,0
|
|
20240618,173100,869831029,1726,1726,1726,1726,0
|
|
20240618,173000,869831029,1726,1726,1726,1726,0
|
|
20240618,172900,869831029,1726,1726,1726,1726,0
|
|
20240618,172800,869831029,1726,1726,1726,1726,0
|
|
20240618,172700,869831029,1726,1726,1726,1726,0
|
|
20240618,172600,869831029,1726,1726,1726,1726,0
|
|
20240618,172500,869831029,1726,1726,1726,1726,9794
|
|
20240618,172400,869831029,1726,1726,1726,1726,0
|
|
20240618,172300,869831029,1726,1726,1726,1726,0
|
|
20240618,172200,869831029,1726,1726,1726,1726,0
|
|
20240618,172100,869831029,1726,1726,1726,1726,0
|
|
20240618,172000,869831029,1726,1726,1726,1726,0
|
|
20240618,171900,869831029,1726,1726,1726,1726,0
|
|
20240618,171800,869831029,1726,1726,1726,1726,0
|
|
20240618,171700,869831029,1726,1726,1726,1726,0
|
|
20240618,171600,869831029,1726,1726,1726,1726,0
|
|
20240618,171500,869831029,1726,1726,1726,1726,0
|
|
20240618,171400,869831029,1726,1726,1726,1726,0
|
|
20240618,171300,869831029,1726,1726,1726,1726,0
|
|
20240618,171200,869831029,1726,1726,1726,1726,0
|
|
20240618,171100,869831029,1726,1726,1726,1726,0
|
|
20240618,171000,869831029,1726,1726,1726,1726,0
|
|
20240618,170900,869831029,1726,1726,1726,1726,0
|
|
20240618,170800,869831029,1726,1726,1726,1726,0
|
|
20240618,170700,869831029,1726,1726,1726,1726,0
|
|
20240618,170600,869831029,1726,1726,1726,1726,0
|
|
20240618,170500,869831029,1726,1726,1726,1726,0
|
|
20240618,170400,869831029,1726,1726,1726,1726,0
|
|
20240618,170300,869831029,1726,1726,1726,1726,0
|
|
20240618,170200,869831029,1726,1726,1726,1726,0
|
|
20240618,170100,869831029,1726,1726,1726,1726,0
|
|
20240618,170000,869831029,1726,1726,1726,1726,0
|
|
20240618,165900,869831029,1726,1726,1726,1726,0
|
|
20240618,165800,869831029,1726,1726,1726,1726,0
|
|
20240618,165700,869831029,1726,1726,1726,1726,0
|
|
20240618,165600,869831029,1726,1726,1726,1726,0
|
|
20240618,165500,869831029,1726,1726,1726,1726,9794
|
|
20240618,165400,869831029,1726,1726,1726,1726,0
|
|
20240618,165300,869831029,1726,1726,1726,1726,0
|
|
20240618,165200,869831029,1726,1726,1726,1726,0
|
|
20240618,165100,869831029,1726,1726,1726,1726,0
|
|
20240618,165000,869831029,1726,1726,1726,1726,0
|
|
20240618,164900,869831029,1726,1726,1726,1726,0
|
|
20240618,164800,869831029,1726,1726,1726,1726,0
|
|
20240618,164700,869831029,1726,1726,1726,1726,0
|
|
20240618,164600,869831029,1726,1726,1726,1726,0
|
|
20240618,164500,869831029,1726,1726,1726,1726,0
|
|
20240618,164400,869831029,1726,1726,1726,1726,0
|
|
20240618,164300,869831029,1726,1726,1726,1726,0
|
|
20240618,164200,869831029,1726,1726,1726,1726,0
|
|
20240618,164100,869831029,1726,1726,1726,1726,0
|
|
20240618,164000,869831029,1726,1726,1726,1726,0
|
|
20240618,163900,869831029,1726,1726,1726,1726,0
|
|
20240618,163800,869831029,1726,1726,1726,1726,0
|
|
20240618,163700,869831029,1726,1726,1726,1726,0
|
|
20240618,163600,869831029,1726,1726,1726,1726,0
|
|
20240618,163500,869831029,1726,1726,1726,1726,0
|
|
20240618,163400,869831029,1726,1726,1726,1726,0
|
|
20240618,163300,869831029,1726,1726,1726,1726,0
|
|
20240618,163200,869831029,1726,1726,1726,1726,0
|
|
20240618,163100,869831029,1726,1726,1726,1726,0
|
|
20240618,163000,869831029,1726,1726,1726,1726,0
|
|
20240618,162900,869831029,1726,1726,1726,1726,0
|
|
20240618,162800,869831029,1726,1726,1726,1726,0
|
|
20240618,162700,869831029,1726,1726,1726,1726,0
|
|
20240618,162600,869831029,1726,1726,1726,1726,0
|
|
20240618,162500,869831029,1726,1726,1726,1726,9794
|
|
20240618,162400,869831029,1726,1726,1726,1726,0
|
|
20240618,162300,869831029,1726,1726,1726,1726,0
|
|
20240618,162200,869831029,1726,1726,1726,1726,0
|
|
20240618,162100,869831029,1726,1726,1726,1726,0
|
|
20240618,162000,869831029,1726,1726,1726,1726,0
|
|
20240618,161900,869831029,1726,1726,1726,1726,0
|
|
20240618,161800,869831029,1726,1726,1726,1726,0
|
|
20240618,161700,869831029,1726,1726,1726,1726,0
|
|
20240618,161600,869831029,1726,1726,1726,1726,0
|
|
20240618,161500,869831029,1726,1726,1726,1726,0
|
|
20240618,161400,869831029,1726,1726,1726,1726,0
|
|
20240618,161300,869831029,1726,1726,1726,1726,0
|
|
20240618,161200,869831029,1726,1726,1726,1726,0
|
|
20240618,161100,869831029,1726,1726,1726,1726,0
|
|
20240618,161000,869831029,1726,1726,1726,1726,0
|
|
20240618,160900,869831029,1726,1726,1726,1726,0
|
|
20240618,160800,869831029,1726,1726,1726,1726,0
|
|
20240618,160700,869831029,1726,1726,1726,1726,0
|
|
20240618,160600,869831029,1726,1726,1726,1726,0
|
|
20240618,160500,869831029,1726,1726,1726,1726,0
|
|
20240618,160400,869831029,1726,1726,1726,1726,0
|
|
20240618,160300,869831029,1726,1726,1726,1726,0
|
|
20240618,160200,869831029,1726,1726,1726,1726,0
|
|
20240618,160100,869831029,1726,1726,1726,1726,0
|
|
20240618,160000,869831029,1726,1726,1726,1726,0
|
|
20240618,155900,869831029,1726,1726,1726,1726,0
|
|
20240618,155800,869831029,1726,1726,1726,1726,0
|
|
20240618,155700,869831029,1726,1726,1726,1726,0
|
|
20240618,155600,869831029,1726,1726,1726,1726,0
|
|
20240618,155500,869831029,1726,1726,1726,1726,9794
|
|
20240618,155400,869831029,1726,1726,1726,1726,0
|
|
20240618,155300,869831029,1726,1726,1726,1726,0
|
|
20240618,155200,869831029,1726,1726,1726,1726,0
|
|
20240618,155100,869831029,1726,1726,1726,1726,0
|
|
20240618,155000,869831029,1726,1726,1726,1726,0
|
|
20240618,154900,869831029,1726,1726,1726,1726,0
|
|
20240618,154800,869831029,1726,1726,1726,1726,0
|
|
20240618,154700,869831029,1726,1726,1726,1726,0
|
|
20240618,154600,869831029,1726,1726,1726,1726,0
|
|
20240618,154500,869831029,1726,1726,1726,1726,0
|
|
20240618,154400,869831029,1726,1726,1726,1726,0
|
|
20240618,154300,869831029,1726,1726,1726,1726,0
|
|
20240618,154200,869831029,1726,1726,1726,1726,0
|
|
20240618,154100,869831029,1726,1726,1726,1726,0
|
|
20240618,154000,869831029,1726,1726,1726,1726,0
|
|
20240618,153900,869831029,1726,1726,1726,1726,0
|
|
20240618,153800,869831029,1726,1726,1726,1726,0
|
|
20240618,153700,869831029,1726,1726,1726,1726,0
|
|
20240618,153600,869831029,1726,1726,1726,1726,0
|
|
20240618,153500,869831029,1726,1726,1726,1726,0
|
|
20240618,153400,869831029,1726,1726,1726,1726,0
|
|
20240618,153300,869831029,1726,1726,1726,1726,0
|
|
20240618,153200,869831029,1726,1726,1726,1726,0
|
|
20240618,153100,869831029,1726,1726,1726,1726,0
|
|
20240618,153000,869831029,1726,1726,1726,1726,9794
|
|
20240618,152900,852926585,1725,1725,1725,1725,0
|
|
20240618,152800,852926585,1725,1725,1725,1725,0
|
|
20240618,152700,852926585,1725,1725,1725,1725,0
|
|
20240618,152600,852926585,1725,1725,1725,1725,0
|
|
20240618,152500,852926585,1725,1725,1725,1725,0
|
|
20240618,152400,852926585,1725,1725,1725,1725,0
|
|
20240618,152300,852926585,1725,1725,1725,1725,0
|
|
20240618,152200,852926585,1725,1725,1725,1725,0
|
|
20240618,152100,852926585,1725,1725,1725,1725,0
|
|
20240618,152000,852926585,1725,1725,1725,1725,0
|
|
20240618,151900,852926585,1725,1721,1725,1721,384
|
|
20240618,151800,852265075,1721,1721,1721,1721,668
|
|
20240618,151700,851115447,1723,1722,1723,1721,3050
|
|
20240618,151600,845865244,1723,1723,1723,1723,2086
|
|
20240618,151500,842271066,1723,1723,1723,1722,254
|
|
20240618,151400,841833426,1721,1723,1723,1721,855
|
|
20240618,151300,840361811,1721,1722,1723,1721,522
|
|
20240618,151200,839462929,1722,1721,1722,1721,2205
|
|
20240618,151100,835668123,1723,1723,1723,1721,829
|
|
20240618,151000,834239796,1723,1723,1723,1721,592
|
|
20240618,150900,833220360,1720,1722,1723,1720,9155
|
|
20240618,150800,817467457,1723,1723,1723,1723,9
|
|
20240618,150700,817451950,1723,1723,1723,1723,0
|
|
20240618,150600,817451950,1723,1726,1726,1723,1178
|
|
20240618,150500,815421952,1725,1724,1725,1724,1169
|
|
20240618,150400,813405618,1725,1725,1725,1725,0
|
|
20240618,150300,813405618,1725,1721,1725,1721,587
|
|
20240618,150200,812395359,1725,1725,1725,1725,14
|
|
20240618,150100,812371209,1725,1722,1725,1721,3179
|
|
20240618,150000,806899654,1722,1722,1722,1722,192
|
|
20240618,145900,806569030,1722,1722,1722,1722,1754
|
|
20240618,145800,803548642,1723,1724,1724,1723,833
|
|
20240618,145700,802113371,1724,1724,1724,1724,193
|
|
20240618,145600,801780639,1725,1725,1725,1725,19
|
|
20240618,145500,801747864,1724,1724,1724,1724,1350
|
|
20240618,145400,799420464,1724,1725,1725,1724,1018
|
|
20240618,145300,797665064,1725,1725,1725,1725,15
|
|
20240618,145200,797639189,1725,1725,1725,1725,100
|
|
20240618,145100,797466689,1725,1726,1726,1725,15
|
|
20240618,145000,797440804,1725,1725,1725,1725,506
|
|
20240618,144900,796567954,1726,1726,1726,1726,8
|
|
20240618,144800,796554146,1725,1724,1725,1724,955
|
|
20240618,144700,794906824,1723,1724,1724,1723,1652
|
|
20240618,144600,792060258,1725,1725,1725,1725,9
|
|
20240618,144500,792044733,1722,1723,1723,1722,20
|
|
20240618,144400,792010283,1728,1728,1728,1728,8
|
|
20240618,144300,791996459,1724,1725,1725,1724,913
|
|
20240618,144200,790422438,1725,1725,1725,1725,622
|
|
20240618,144100,789349488,1730,1730,1730,1730,8
|
|
20240618,144000,789335648,1730,1730,1730,1730,0
|
|
20240618,143900,789335648,1730,1730,1730,1730,9
|
|
20240618,143800,789320078,1725,1725,1725,1725,83
|
|
20240618,143700,789176903,1725,1725,1725,1725,50
|
|
20240618,143600,789090653,1730,1730,1730,1730,11
|
|
20240618,143500,789071623,1730,1730,1730,1730,0
|
|
20240618,143400,789071623,1730,1730,1730,1725,1009
|
|
20240618,143300,787327545,1730,1730,1730,1730,500
|
|
20240618,143200,786462545,1730,1730,1730,1730,8
|
|
20240618,143100,786448705,1730,1730,1730,1730,0
|
|
20240618,143000,786448705,1730,1730,1730,1730,0
|
|
20240618,142900,786448705,1730,1730,1730,1730,9
|
|
20240618,142800,786433135,1730,1730,1730,1730,1
|
|
20240618,142700,786431405,1727,1728,1730,1727,11
|
|
20240618,142600,786412383,1732,1727,1732,1727,350
|
|
20240618,142500,785806930,1724,1724,1724,1724,0
|
|
20240618,142400,785806930,1724,1725,1728,1724,350
|
|
20240618,142300,785202714,1725,1725,1725,1725,0
|
|
20240618,142200,785202714,1725,1725,1725,1725,68
|
|
20240618,142100,785085414,1725,1725,1725,1725,0
|
|
20240618,142000,785085414,1725,1725,1725,1725,1
|
|
20240618,141900,785083689,1722,1724,1724,1722,369
|
|
20240618,141800,784448078,1724,1724,1724,1724,163
|
|
20240618,141700,784167066,1724,1722,1724,1722,1229
|
|
20240618,141600,782050726,1722,1722,1722,1721,5
|
|
20240618,141500,782042117,1721,1722,1722,1721,2798
|
|
20240618,141400,777225379,1722,1723,1723,1722,943
|
|
20240618,141300,775601404,1725,1725,1725,1725,0
|
|
20240618,141200,775601404,1725,1724,1725,1724,109
|
|
20240618,141100,775413479,1725,1725,1725,1725,0
|
|
20240618,141000,775413479,1725,1727,1727,1725,1705
|
|
20240618,140900,772472336,1725,1725,1725,1725,0
|
|
20240618,140800,772472336,1725,1725,1727,1725,983
|
|
20240618,140700,770775711,1727,1727,1727,1727,9
|
|
20240618,140600,770760168,1727,1727,1727,1727,302
|
|
20240618,140500,770238614,1728,1728,1728,1728,8
|
|
20240618,140400,770224790,1728,1728,1728,1728,0
|
|
20240618,140300,770224790,1728,1728,1728,1728,100
|
|
20240618,140200,770051990,1728,1728,1728,1728,8
|
|
20240618,140100,770038166,1728,1726,1728,1726,1111
|
|
20240618,140000,768120578,1729,1721,1729,1719,12344
|
|
20240618,135900,746886506,1722,1730,1731,1722,30277
|
|
20240618,135800,694645501,1730,1730,1730,1730,1500
|
|
20240618,135700,692050501,1731,1731,1731,1731,12
|
|
20240618,135600,692029729,1731,1731,1731,1731,4
|
|
20240618,135500,692022805,1730,1731,1731,1730,2009
|
|
20240618,135400,688547226,1731,1732,1732,1731,9
|
|
20240618,135300,688531640,1732,1732,1732,1732,8
|
|
20240618,135200,688517784,1731,1731,1731,1731,2
|
|
20240618,135100,688514322,1731,1731,1731,1731,2
|
|
20240618,135000,688510860,1732,1731,1732,1731,11
|
|
20240618,134900,688491810,1730,1731,1731,1730,562
|
|
20240618,134800,687519546,1731,1732,1732,1731,2769
|
|
20240618,134700,682726299,1731,1731,1731,1731,1
|
|
20240618,134600,682724568,1732,1732,1732,1732,0
|
|
20240618,134500,682724568,1732,1732,1732,1732,10
|
|
20240618,134400,682707248,1732,1732,1732,1732,0
|
|
20240618,134300,682707248,1732,1732,1732,1732,8
|
|
20240618,134200,682693392,1732,1732,1732,1732,0
|
|
20240618,134100,682693392,1732,1732,1732,1732,20
|
|
20240618,134000,682658752,1732,1732,1732,1732,8
|
|
20240618,133900,682644896,1733,1733,1733,1733,0
|
|
20240618,133800,682644896,1733,1730,1733,1730,10
|
|
20240618,133700,682627569,1734,1734,1734,1734,0
|
|
20240618,133600,682627569,1734,1734,1734,1734,0
|
|
20240618,133500,682627569,1734,1733,1734,1730,1258
|
|
20240618,133400,680451080,1733,1733,1733,1733,2
|
|
20240618,133300,680447614,1733,1733,1733,1733,12
|
|
20240618,133200,680426818,1733,1733,1733,1733,7
|
|
20240618,133100,680414687,1733,1734,1734,1733,21
|
|
20240618,133000,680378286,1734,1734,1734,1734,0
|
|
20240618,132900,680378286,1734,1734,1734,1734,0
|
|
20240618,132800,680378286,1734,1734,1734,1734,9
|
|
20240618,132700,680362680,1734,1734,1734,1734,60
|
|
20240618,132600,680258640,1734,1734,1734,1734,8
|
|
20240618,132500,680244768,1734,1734,1734,1734,23
|
|
20240618,132400,680204886,1735,1735,1735,1735,1
|
|
20240618,132300,680203151,1735,1735,1735,1735,9
|
|
20240618,132200,680187536,1735,1735,1735,1735,0
|
|
20240618,132100,680187536,1735,1735,1735,1735,9
|
|
20240618,132000,680171921,1735,1735,1735,1735,0
|
|
20240618,131900,680171921,1735,1735,1735,1735,28
|
|
20240618,131800,680123341,1735,1735,1735,1735,8
|
|
20240618,131700,680109461,1736,1736,1736,1736,0
|
|
20240618,131600,680109461,1736,1736,1736,1736,19
|
|
20240618,131500,680076477,1739,1739,1739,1739,0
|
|
20240618,131400,680076477,1739,1727,1739,1727,10308
|
|
20240618,131300,662206590,1727,1727,1727,1727,347
|
|
20240618,131200,661607321,1730,1730,1730,1730,0
|
|
20240618,131100,661607321,1730,1727,1730,1727,48
|
|
20240618,131000,661524398,1727,1727,1727,1727,0
|
|
20240618,130900,661524398,1727,1730,1730,1727,442
|
|
20240618,130800,660761040,1730,1730,1730,1730,0
|
|
20240618,130700,660761040,1730,1730,1730,1730,0
|
|
20240618,130600,660761040,1730,1730,1730,1730,1224
|
|
20240618,130500,658643520,1730,1730,1730,1730,0
|
|
20240618,130400,658643520,1730,1730,1730,1730,8
|
|
20240618,130300,658629680,1726,1727,1727,1726,661
|
|
20240618,130200,657488793,1725,1727,1727,1725,2765
|
|
20240618,130100,652716420,1730,1730,1730,1730,8
|
|
20240618,130000,652702580,1731,1731,1731,1731,0
|
|
20240618,125900,652702580,1731,1731,1731,1731,9
|
|
20240618,125800,652687001,1731,1731,1731,1731,0
|
|
20240618,125700,652687001,1731,1731,1731,1731,0
|
|
20240618,125600,652687001,1731,1731,1731,1731,8
|
|
20240618,125500,652673153,1731,1731,1731,1731,0
|
|
20240618,125400,652673153,1731,1731,1731,1731,9
|
|
20240618,125300,652657574,1731,1724,1731,1724,63
|
|
20240618,125200,652548948,1731,1735,1735,1723,9215
|
|
20240618,125100,636662212,1735,1735,1735,1735,3
|
|
20240618,125000,636657007,1735,1733,1735,1725,34635
|
|
20240618,124900,576828372,1735,1735,1735,1735,9
|
|
20240618,124800,576812757,1735,1735,1735,1735,0
|
|
20240618,124700,576812757,1735,1735,1736,1735,111
|
|
20240618,124600,576620164,1735,1735,1735,1735,0
|
|
20240618,124500,576620164,1735,1735,1735,1735,2
|
|
20240618,124400,576616694,1736,1735,1736,1735,14
|
|
20240618,124300,576592395,1735,1735,1735,1735,0
|
|
20240618,124200,576592395,1735,1735,1736,1735,11
|
|
20240618,124100,576573302,1736,1735,1736,1735,10
|
|
20240618,124000,576555943,1736,1736,1736,1736,20
|
|
20240618,123900,576521223,1736,1731,1736,1731,1008
|
|
20240618,123800,574776335,1736,1736,1736,1736,100
|
|
20240618,123700,574602735,1731,1736,1736,1731,189
|
|
20240618,123600,574275531,1736,1736,1736,1736,601
|
|
20240618,123500,573232195,1736,1736,1736,1736,0
|
|
20240618,123400,573232195,1736,1736,1736,1736,88
|
|
20240618,123300,573079427,1736,1736,1736,1736,300
|
|
20240618,123200,572558627,1736,1736,1736,1736,9
|
|
20240618,123100,572543003,1736,1736,1736,1736,10
|
|
20240618,123000,572525643,1736,1736,1736,1736,8
|
|
20240618,122900,572511755,1730,1731,1731,1730,2193
|
|
20240618,122800,568717619,1731,1731,1731,1731,1
|
|
20240618,122700,568715888,1731,1737,1737,1731,49
|
|
20240618,122600,568631015,1737,1737,1737,1737,0
|
|
20240618,122500,568631015,1737,1737,1737,1737,8
|
|
20240618,122400,568617119,1737,1737,1737,1737,0
|
|
20240618,122300,568617119,1737,1737,1737,1737,96
|
|
20240618,122200,568450367,1737,1737,1737,1737,108
|
|
20240618,122100,568262771,1737,1737,1737,1737,0
|
|
20240618,122000,568262771,1737,1737,1737,1737,14
|
|
20240618,121900,568238453,1731,1731,1731,1731,1
|
|
20240618,121800,568236722,1731,1731,1731,1731,1000
|
|
20240618,121700,566505722,1737,1731,1737,1731,10
|
|
20240618,121600,566488364,1732,1732,1732,1732,466
|
|
20240618,121500,565681252,1732,1739,1739,1732,1009
|
|
20240618,121400,563933601,1740,1739,1740,1739,30
|
|
20240618,121300,563881408,1732,1740,1740,1732,549
|
|
20240618,121200,562928540,1740,1740,1740,1740,8
|
|
20240618,121100,562914620,1732,1732,1732,1732,0
|
|
20240618,121000,562914620,1732,1740,1740,1732,119
|
|
20240618,120900,562707639,1740,1740,1740,1740,0
|
|
20240618,120800,562707639,1740,1740,1740,1740,8
|
|
20240618,120700,562693719,1741,1741,1741,1741,55
|
|
20240618,120600,562597964,1730,1734,1740,1730,20020
|
|
20240618,120500,527769703,1734,1734,1734,1734,9
|
|
20240618,120400,527754097,1734,1734,1734,1734,0
|
|
20240618,120300,527754097,1734,1734,1734,1734,11
|
|
20240618,120200,527735023,1727,1727,1727,1727,0
|
|
20240618,120100,527735023,1727,1727,1727,1727,0
|
|
20240618,120000,527735023,1727,1735,1735,1727,4008
|
|
20240618,115900,520809707,1733,1733,1733,1733,617
|
|
20240618,115800,519740446,1733,1733,1733,1733,309
|
|
20240618,115700,519204949,1733,1733,1733,1733,0
|
|
20240618,115600,519204949,1733,1733,1733,1733,0
|
|
20240618,115500,519204949,1733,1733,1733,1733,8
|
|
20240618,115400,519191085,1733,1733,1733,1733,0
|
|
20240618,115300,519191085,1733,1733,1733,1733,10
|
|
20240618,115200,519173755,1733,1733,1733,1733,0
|
|
20240618,115100,519173755,1733,1733,1733,1729,94
|
|
20240618,115000,519011193,1733,1729,1733,1729,1200
|
|
20240618,114900,516936154,1730,1730,1730,1730,0
|
|
20240618,114800,516936154,1730,1730,1730,1730,30
|
|
20240618,114700,516884254,1730,1730,1730,1730,71
|
|
20240618,114600,516761424,1729,1729,1729,1729,323
|
|
20240618,114500,516202957,1729,1729,1729,1729,30
|
|
20240618,114400,516151087,1729,1729,1729,1729,105
|
|
20240618,114300,515969542,1729,1729,1729,1727,1009
|
|
20240618,114200,514224983,1729,1729,1729,1729,0
|
|
20240618,114100,514224983,1729,1729,1729,1729,40
|
|
20240618,114000,514155823,1727,1727,1727,1727,2000
|
|
20240618,113900,510701823,1727,1727,1727,1727,9
|
|
20240618,113800,510686280,1729,1727,1729,1727,48
|
|
20240618,113700,510603368,1727,1727,1727,1727,60
|
|
20240618,113600,510499748,1727,1728,1728,1727,2306
|
|
20240618,113500,506516677,1728,1728,1728,1727,2383
|
|
20240618,113400,502398859,1729,1729,1729,1728,436
|
|
20240618,113300,501645165,1729,1729,1729,1728,752
|
|
20240618,113200,500345110,1730,1732,1732,1730,544
|
|
20240618,113100,499403967,1733,1732,1733,1732,10
|
|
20240618,113000,499386638,1732,1732,1732,1732,0
|
|
20240618,112900,499386638,1732,1732,1732,1732,8
|
|
20240618,112800,499372782,1733,1730,1733,1730,14
|
|
20240618,112700,499348556,1729,1730,1730,1729,4230
|
|
20240618,112600,492034586,1730,1731,1731,1730,1232
|
|
20240618,112500,489902957,1731,1731,1731,1731,1
|
|
20240618,112400,489901226,1733,1733,1733,1733,8
|
|
20240618,112300,489887362,1733,1730,1733,1730,13945
|
|
20240618,112200,465762314,1730,1729,1730,1729,4704
|
|
20240618,112100,457624395,1730,1730,1730,1729,5610
|
|
20240618,112000,447919595,1730,1729,1730,1729,3146
|
|
20240618,111900,442480160,1729,1729,1729,1729,37
|
|
20240618,111800,442416187,1729,1729,1729,1729,1002
|
|
20240618,111700,440683729,1729,1729,1729,1729,1200
|
|
20240618,111600,438608929,1729,1728,1729,1728,526
|
|
20240618,111500,437699988,1729,1728,1729,1728,32
|
|
20240618,111400,437644670,1729,1728,1729,1728,309
|
|
20240618,111300,437110708,1728,1728,1728,1728,1
|
|
20240618,111200,437108980,1729,1729,1729,1729,0
|
|
20240618,111100,437108980,1729,1727,1729,1727,468
|
|
20240618,111000,436300728,1729,1728,1729,1727,509
|
|
20240618,110900,435421370,1728,1728,1728,1727,1472
|
|
20240618,110800,432879194,1728,1728,1728,1728,3
|
|
20240618,110700,432874010,1728,1728,1728,1728,428
|
|
20240618,110600,432134426,1729,1729,1729,1729,0
|
|
20240618,110500,432134426,1729,1729,1729,1729,0
|
|
20240618,110400,432134426,1729,1727,1729,1727,69
|
|
20240618,110300,432015235,1727,1726,1727,1726,961
|
|
20240618,110200,430355870,1727,1727,1727,1727,8
|
|
20240618,110100,430342054,1726,1726,1726,1726,500
|
|
20240618,110000,429479054,1727,1727,1727,1727,0
|
|
20240618,105900,429479054,1727,1727,1727,1727,58
|
|
20240618,105800,429378888,1729,1729,1729,1725,250
|
|
20240618,105700,428947558,1727,1725,1729,1725,5418
|
|
20240618,105600,419594696,1726,1726,1726,1726,895
|
|
20240618,105500,418049926,1729,1729,1729,1729,0
|
|
20240618,105400,418049926,1729,1727,1729,1727,9
|
|
20240618,105300,418034367,1727,1727,1730,1727,678
|
|
20240618,105200,416863088,1727,1727,1729,1726,9045
|
|
20240618,105100,401246935,1728,1730,1733,1728,14052
|
|
20240618,105000,376948356,1733,1733,1733,1733,452
|
|
20240618,104900,376165040,1733,1730,1733,1730,10718
|
|
20240618,104800,357622870,1730,1730,1730,1729,1715
|
|
20240618,104700,354657420,1730,1732,1733,1730,9149
|
|
20240618,104600,338825337,1732,1733,1733,1732,29
|
|
20240618,104500,338775107,1733,1736,1736,1733,9
|
|
20240618,104400,338759486,1733,1735,1735,1733,52
|
|
20240618,104300,338669270,1735,1735,1735,1735,500
|
|
20240618,104200,337801770,1735,1735,1735,1735,8
|
|
20240618,104100,337787890,1730,1730,1730,1730,4627
|
|
20240618,104000,329783180,1730,1731,1731,1730,669
|
|
20240618,103900,328625791,1731,1731,1731,1731,446
|
|
20240618,103800,327853765,1735,1735,1735,1735,0
|
|
20240618,103700,327853765,1735,1735,1735,1735,12
|
|
20240618,103600,327832945,1731,1732,1732,1731,1000
|
|
20240618,103500,326101894,1736,1736,1736,1736,9
|
|
20240618,103400,326086270,1731,1731,1731,1731,0
|
|
20240618,103300,326086270,1731,1733,1733,1731,6715
|
|
20240618,103200,314460939,1733,1736,1736,1733,1663
|
|
20240618,103100,311576927,1736,1736,1736,1736,130
|
|
20240618,103000,311351247,1736,1736,1736,1736,80
|
|
20240618,102900,311212367,1736,1734,1736,1734,229
|
|
20240618,102800,310815025,1734,1736,1736,1734,468
|
|
20240618,102700,310003377,1734,1734,1734,1734,55
|
|
20240618,102600,309908007,1733,1737,1737,1733,10203
|
|
20240618,102500,292199856,1737,1741,1741,1737,1254
|
|
20240618,102400,290020415,1738,1741,1741,1738,1274
|
|
20240618,102300,287806116,1742,1742,1742,1742,8
|
|
20240618,102200,287792180,1738,1738,1738,1738,167
|
|
20240618,102100,287501934,1738,1739,1739,1738,150
|
|
20240618,102000,287241233,1742,1742,1743,1742,4430
|
|
20240618,101900,279524165,1743,1743,1743,1743,140
|
|
20240618,101800,279280145,1738,1738,1743,1738,1030
|
|
20240618,101700,277489960,1738,1741,1741,1738,6034
|
|
20240618,101600,266992496,1741,1749,1749,1741,13127
|
|
20240618,101500,244107211,1749,1745,1749,1745,482
|
|
20240618,101400,243266089,1749,1749,1749,1749,700
|
|
20240618,101300,242041789,1749,1745,1749,1745,10
|
|
20240618,101200,242024303,1745,1745,1745,1745,2
|
|
20240618,101100,242020813,1749,1747,1749,1747,1245
|
|
20240618,101000,239845688,1749,1749,1749,1749,8
|
|
20240618,100900,239831696,1743,1743,1744,1743,537
|
|
20240618,100800,238895605,1744,1745,1745,1744,4101
|
|
20240618,100700,231739613,1746,1750,1752,1746,9944
|
|
20240618,100600,214358062,1748,1752,1752,1748,6853
|
|
20240618,100500,202372391,1751,1751,1751,1750,1119
|
|
20240618,100400,200414075,1752,1752,1752,1750,295
|
|
20240618,100300,199897817,1751,1751,1751,1751,663
|
|
20240618,100200,198736904,1750,1752,1752,1750,3706
|
|
20240618,100100,192249404,1750,1752,1753,1750,617
|
|
20240618,100000,191169003,1752,1747,1752,1747,4766
|
|
20240618,095900,182827061,1749,1750,1750,1749,739
|
|
20240618,095800,181534549,1750,1746,1750,1746,4550
|
|
20240618,095700,173581002,1747,1747,1747,1746,166
|
|
20240618,095600,173291147,1747,1748,1748,1747,582
|
|
20240618,095500,172274383,1748,1748,1748,1748,5
|
|
20240618,095400,172265643,1748,1748,1748,1748,9
|
|
20240618,095300,172249911,1748,1748,1748,1748,108
|
|
20240618,095200,172061127,1748,1746,1748,1746,3458
|
|
20240618,095100,166023355,1746,1748,1748,1746,9206
|
|
20240618,095000,149949555,1748,1746,1748,1746,92
|
|
20240618,094900,149788743,1747,1746,1749,1746,1132
|
|
20240618,094800,147810573,1748,1741,1748,1741,13793
|
|
20240618,094700,123776152,1741,1741,1741,1741,0
|
|
20240618,094600,123776152,1741,1740,1741,1738,1943
|
|
20240618,094500,120395293,1740,1740,1740,1740,5
|
|
20240618,094400,120386593,1740,1740,1740,1740,513
|
|
20240618,094300,119493973,1737,1737,1737,1737,0
|
|
20240618,094200,119493973,1737,1739,1740,1737,586
|
|
20240618,094100,118475995,1740,1739,1740,1739,270
|
|
20240618,094000,118006357,1739,1739,1739,1739,1144
|
|
20240618,093900,116016941,1739,1739,1739,1739,250
|
|
20240618,093800,115582191,1739,1739,1739,1739,281
|
|
20240618,093700,115093532,1739,1739,1739,1739,219
|
|
20240618,093600,114712691,1739,1735,1739,1735,9
|
|
20240618,093500,114697044,1735,1737,1737,1735,1025
|
|
20240618,093400,112917412,1738,1741,1741,1738,7782
|
|
20240618,093300,99385767,1741,1741,1742,1741,1286
|
|
20240618,093200,97146208,1741,1741,1741,1741,502
|
|
20240618,093100,96272226,1741,1741,1741,1741,85
|
|
20240618,093000,96124241,1742,1742,1742,1742,102
|
|
20240618,092900,95946557,1740,1740,1740,1740,9
|
|
20240618,092800,95930897,1740,1740,1740,1740,395
|
|
20240618,092700,95243597,1742,1741,1742,1740,1905
|
|
20240618,092600,91926989,1742,1739,1742,1734,3082
|
|
20240618,092500,86566635,1739,1734,1739,1734,916
|
|
20240618,092400,84975281,1740,1740,1740,1740,9
|
|
20240618,092300,84959621,1741,1741,1741,1741,2264
|
|
20240618,092200,81017997,1741,1741,1741,1741,12
|
|
20240618,092100,80997105,1742,1742,1742,1742,54
|
|
20240618,092000,80903037,1738,1738,1741,1738,6913
|
|
20240618,091900,68878816,1739,1736,1740,1730,4736
|
|
20240618,091800,60651077,1735,1729,1735,1729,2196
|
|
20240618,091700,56847213,1736,1730,1736,1728,1151
|
|
20240618,091600,54856729,1730,1732,1732,1730,5147
|
|
20240618,091500,45949572,1736,1736,1736,1736,2
|
|
20240618,091400,45946100,1731,1731,1736,1731,5290
|
|
20240618,091300,36769236,1736,1730,1736,1730,5332
|
|
20240618,091200,27525642,1732,1732,1732,1732,491
|
|
20240618,091100,26675230,1735,1735,1735,1728,4
|
|
20240618,091000,26668297,1735,1735,1735,1735,3
|
|
20240618,090900,26663092,1736,1731,1736,1726,956
|
|
20240618,090800,25010041,1731,1736,1736,1731,1467
|
|
20240618,090700,22468284,1736,1736,1736,1736,109
|
|
20240618,090600,22279060,1736,1736,1736,1736,9
|
|
20240618,090500,22263436,1726,1736,1736,1726,408
|
|
20240618,090400,21555208,1737,1737,1737,1737,0
|
|
20240618,090300,21555208,1737,1736,1737,1724,238
|
|
20240618,090200,21142050,1736,1737,1737,1734,504
|
|
20240618,090100,20267414,1738,1734,1738,1734,4162
|
|
20240618,090000,13044771,1734,1722,1734,1722,7545
|