633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,193000,844400819,1696,1696,1696,1696,15789
|
|
20240716,192900,844400819,1696,1696,1696,1696,0
|
|
20240716,192800,844400819,1696,1696,1696,1696,0
|
|
20240716,192700,844400819,1696,1696,1696,1696,0
|
|
20240716,192600,844400819,1696,1696,1696,1696,0
|
|
20240716,192500,844400819,1696,1696,1696,1696,0
|
|
20240716,192400,844400819,1696,1696,1696,1696,0
|
|
20240716,192300,844400819,1696,1696,1696,1696,0
|
|
20240716,192200,844400819,1696,1696,1696,1696,0
|
|
20240716,192100,844400819,1696,1696,1696,1696,0
|
|
20240716,192000,844400819,1696,1696,1696,1696,0
|
|
20240716,191900,844400819,1696,1696,1696,1696,0
|
|
20240716,191800,844400819,1696,1696,1696,1696,0
|
|
20240716,191700,844400819,1696,1696,1696,1696,0
|
|
20240716,191600,844400819,1696,1696,1696,1696,0
|
|
20240716,191500,844400819,1696,1696,1696,1696,0
|
|
20240716,191400,844400819,1696,1696,1696,1696,0
|
|
20240716,191300,844400819,1696,1696,1696,1696,0
|
|
20240716,191200,844400819,1696,1696,1696,1696,0
|
|
20240716,191100,844400819,1696,1696,1696,1696,0
|
|
20240716,191000,844400819,1696,1696,1696,1696,0
|
|
20240716,190900,844400819,1696,1696,1696,1696,0
|
|
20240716,190800,844400819,1696,1696,1696,1696,0
|
|
20240716,190700,844400819,1696,1696,1696,1696,0
|
|
20240716,190600,844400819,1696,1696,1696,1696,0
|
|
20240716,190500,844400819,1696,1696,1696,1696,0
|
|
20240716,190400,844400819,1696,1696,1696,1696,0
|
|
20240716,190300,844400819,1696,1696,1696,1696,0
|
|
20240716,190200,844400819,1696,1696,1696,1696,0
|
|
20240716,190100,844400819,1696,1696,1696,1696,0
|
|
20240716,190000,844400819,1696,1696,1696,1696,15789
|
|
20240716,185900,844400819,1696,1696,1696,1696,0
|
|
20240716,185800,844400819,1696,1696,1696,1696,0
|
|
20240716,185700,844400819,1696,1696,1696,1696,0
|
|
20240716,185600,844400819,1696,1696,1696,1696,0
|
|
20240716,185500,844400819,1696,1696,1696,1696,0
|
|
20240716,185400,844400819,1696,1696,1696,1696,0
|
|
20240716,185300,844400819,1696,1696,1696,1696,0
|
|
20240716,185200,844400819,1696,1696,1696,1696,0
|
|
20240716,185100,844400819,1696,1696,1696,1696,0
|
|
20240716,185000,844400819,1696,1696,1696,1696,0
|
|
20240716,184900,844400819,1696,1696,1696,1696,0
|
|
20240716,184800,844400819,1696,1696,1696,1696,0
|
|
20240716,184700,844400819,1696,1696,1696,1696,0
|
|
20240716,184600,844400819,1696,1696,1696,1696,0
|
|
20240716,184500,844400819,1696,1696,1696,1696,0
|
|
20240716,184400,844400819,1696,1696,1696,1696,0
|
|
20240716,184300,844400819,1696,1696,1696,1696,0
|
|
20240716,184200,844400819,1696,1696,1696,1696,0
|
|
20240716,184100,844400819,1696,1696,1696,1696,0
|
|
20240716,184000,844400819,1696,1696,1696,1696,0
|
|
20240716,183900,844400819,1696,1696,1696,1696,0
|
|
20240716,183800,844400819,1696,1696,1696,1696,0
|
|
20240716,183700,844400819,1696,1696,1696,1696,0
|
|
20240716,183600,844400819,1696,1696,1696,1696,0
|
|
20240716,183500,844400819,1696,1696,1696,1696,0
|
|
20240716,183400,844400819,1696,1696,1696,1696,0
|
|
20240716,183300,844400819,1696,1696,1696,1696,0
|
|
20240716,183200,844400819,1696,1696,1696,1696,0
|
|
20240716,183100,844400819,1696,1696,1696,1696,0
|
|
20240716,183000,844400819,1696,1696,1696,1696,15789
|
|
20240716,182900,844400819,1696,1696,1696,1696,0
|
|
20240716,182800,844400819,1696,1696,1696,1696,0
|
|
20240716,182700,844400819,1696,1696,1696,1696,0
|
|
20240716,182600,844400819,1696,1696,1696,1696,0
|
|
20240716,182500,844400819,1696,1696,1696,1696,0
|
|
20240716,182400,844400819,1696,1696,1696,1696,0
|
|
20240716,182300,844400819,1696,1696,1696,1696,0
|
|
20240716,182200,844400819,1696,1696,1696,1696,0
|
|
20240716,182100,844400819,1696,1696,1696,1696,0
|
|
20240716,182000,844400819,1696,1696,1696,1696,0
|
|
20240716,181900,844400819,1696,1696,1696,1696,0
|
|
20240716,181800,844400819,1696,1696,1696,1696,0
|
|
20240716,181700,844400819,1696,1696,1696,1696,0
|
|
20240716,181600,844400819,1696,1696,1696,1696,0
|
|
20240716,181500,844400819,1696,1696,1696,1696,0
|
|
20240716,181400,844400819,1696,1696,1696,1696,0
|
|
20240716,181300,844400819,1696,1696,1696,1696,0
|
|
20240716,181200,844400819,1696,1696,1696,1696,0
|
|
20240716,181100,844400819,1696,1696,1696,1696,0
|
|
20240716,181000,844400819,1696,1696,1696,1696,0
|
|
20240716,180900,844400819,1696,1696,1696,1696,0
|
|
20240716,180800,844400819,1696,1696,1696,1696,0
|
|
20240716,180700,844400819,1696,1696,1696,1696,0
|
|
20240716,180600,844400819,1696,1696,1696,1696,0
|
|
20240716,180500,844400819,1696,1696,1696,1696,0
|
|
20240716,180400,844400819,1696,1696,1696,1696,0
|
|
20240716,180300,844400819,1696,1696,1696,1696,0
|
|
20240716,180200,844400819,1696,1696,1696,1696,0
|
|
20240716,180100,844400819,1696,1696,1696,1696,0
|
|
20240716,180000,844400819,1696,1696,1696,1696,15789
|
|
20240716,175900,844400819,1696,1696,1696,1696,0
|
|
20240716,175800,844400819,1696,1696,1696,1696,0
|
|
20240716,175700,844400819,1696,1696,1696,1696,0
|
|
20240716,175600,844400819,1696,1696,1696,1696,0
|
|
20240716,175500,844400819,1696,1696,1696,1696,0
|
|
20240716,175400,844400819,1696,1696,1696,1696,0
|
|
20240716,175300,844400819,1696,1696,1696,1696,0
|
|
20240716,175200,844400819,1696,1696,1696,1696,0
|
|
20240716,175100,844400819,1696,1696,1696,1696,0
|
|
20240716,175000,844400819,1696,1696,1696,1696,0
|
|
20240716,174900,844400819,1696,1696,1696,1696,0
|
|
20240716,174800,844400819,1696,1696,1696,1696,0
|
|
20240716,174700,844400819,1696,1696,1696,1696,0
|
|
20240716,174600,844400819,1696,1696,1696,1696,0
|
|
20240716,174500,844400819,1696,1696,1696,1696,0
|
|
20240716,174400,844400819,1696,1696,1696,1696,0
|
|
20240716,174300,844400819,1696,1696,1696,1696,0
|
|
20240716,174200,844400819,1696,1696,1696,1696,0
|
|
20240716,174100,844400819,1696,1696,1696,1696,0
|
|
20240716,174000,844400819,1696,1696,1696,1696,0
|
|
20240716,173900,844400819,1696,1696,1696,1696,0
|
|
20240716,173800,844400819,1696,1696,1696,1696,0
|
|
20240716,173700,844400819,1696,1696,1696,1696,0
|
|
20240716,173600,844400819,1696,1696,1696,1696,0
|
|
20240716,173500,844400819,1696,1696,1696,1696,0
|
|
20240716,173400,844400819,1696,1696,1696,1696,0
|
|
20240716,173300,844400819,1696,1696,1696,1696,0
|
|
20240716,173200,844400819,1696,1696,1696,1696,0
|
|
20240716,173100,844400819,1696,1696,1696,1696,0
|
|
20240716,173000,844400819,1696,1696,1696,1696,15789
|
|
20240716,172900,844400819,1696,1696,1696,1696,0
|
|
20240716,172800,844400819,1696,1696,1696,1696,0
|
|
20240716,172700,844400819,1696,1696,1696,1696,0
|
|
20240716,172600,844400819,1696,1696,1696,1696,0
|
|
20240716,172500,844400819,1696,1696,1696,1696,0
|
|
20240716,172400,844400819,1696,1696,1696,1696,0
|
|
20240716,172300,844400819,1696,1696,1696,1696,0
|
|
20240716,172200,844400819,1696,1696,1696,1696,0
|
|
20240716,172100,844400819,1696,1696,1696,1696,0
|
|
20240716,172000,844400819,1696,1696,1696,1696,0
|
|
20240716,171900,844400819,1696,1696,1696,1696,0
|
|
20240716,171800,844400819,1696,1696,1696,1696,0
|
|
20240716,171700,844400819,1696,1696,1696,1696,0
|
|
20240716,171600,844400819,1696,1696,1696,1696,0
|
|
20240716,171500,844400819,1696,1696,1696,1696,0
|
|
20240716,171400,844400819,1696,1696,1696,1696,0
|
|
20240716,171300,844400819,1696,1696,1696,1696,0
|
|
20240716,171200,844400819,1696,1696,1696,1696,0
|
|
20240716,171100,844400819,1696,1696,1696,1696,0
|
|
20240716,171000,844400819,1696,1696,1696,1696,0
|
|
20240716,170900,844400819,1696,1696,1696,1696,0
|
|
20240716,170800,844400819,1696,1696,1696,1696,0
|
|
20240716,170700,844400819,1696,1696,1696,1696,0
|
|
20240716,170600,844400819,1696,1696,1696,1696,0
|
|
20240716,170500,844400819,1696,1696,1696,1696,0
|
|
20240716,170400,844400819,1696,1696,1696,1696,0
|
|
20240716,170300,844400819,1696,1696,1696,1696,0
|
|
20240716,170200,844400819,1696,1696,1696,1696,0
|
|
20240716,170100,844400819,1696,1696,1696,1696,0
|
|
20240716,170000,844400819,1696,1696,1696,1696,15789
|
|
20240716,165900,844400819,1696,1696,1696,1696,0
|
|
20240716,165800,844400819,1696,1696,1696,1696,0
|
|
20240716,165700,844400819,1696,1696,1696,1696,0
|
|
20240716,165600,844400819,1696,1696,1696,1696,0
|
|
20240716,165500,844400819,1696,1696,1696,1696,0
|
|
20240716,165400,844400819,1696,1696,1696,1696,0
|
|
20240716,165300,844400819,1696,1696,1696,1696,0
|
|
20240716,165200,844400819,1696,1696,1696,1696,0
|
|
20240716,165100,844400819,1696,1696,1696,1696,0
|
|
20240716,165000,844400819,1696,1696,1696,1696,0
|
|
20240716,164900,844400819,1696,1696,1696,1696,0
|
|
20240716,164800,844400819,1696,1696,1696,1696,0
|
|
20240716,164700,844400819,1696,1696,1696,1696,0
|
|
20240716,164600,844400819,1696,1696,1696,1696,0
|
|
20240716,164500,844400819,1696,1696,1696,1696,0
|
|
20240716,164400,844400819,1696,1696,1696,1696,0
|
|
20240716,164300,844400819,1696,1696,1696,1696,0
|
|
20240716,164200,844400819,1696,1696,1696,1696,0
|
|
20240716,164100,844400819,1696,1696,1696,1696,0
|
|
20240716,164000,844400819,1696,1696,1696,1696,0
|
|
20240716,163900,844400819,1696,1696,1696,1696,0
|
|
20240716,163800,844400819,1696,1696,1696,1696,0
|
|
20240716,163700,844400819,1696,1696,1696,1696,0
|
|
20240716,163600,844400819,1696,1696,1696,1696,0
|
|
20240716,163500,844400819,1696,1696,1696,1696,0
|
|
20240716,163400,844400819,1696,1696,1696,1696,0
|
|
20240716,163300,844400819,1696,1696,1696,1696,0
|
|
20240716,163200,844400819,1696,1696,1696,1696,0
|
|
20240716,163100,844400819,1696,1696,1696,1696,0
|
|
20240716,163000,844400819,1696,1696,1696,1696,15789
|
|
20240716,162900,844400819,1696,1696,1696,1696,0
|
|
20240716,162800,844400819,1696,1696,1696,1696,0
|
|
20240716,162700,844400819,1696,1696,1696,1696,0
|
|
20240716,162600,844400819,1696,1696,1696,1696,0
|
|
20240716,162500,844400819,1696,1696,1696,1696,0
|
|
20240716,162400,844400819,1696,1696,1696,1696,0
|
|
20240716,162300,844400819,1696,1696,1696,1696,0
|
|
20240716,162200,844400819,1696,1696,1696,1696,0
|
|
20240716,162100,844400819,1696,1696,1696,1696,0
|
|
20240716,162000,844400819,1696,1696,1696,1696,0
|
|
20240716,161900,844400819,1696,1696,1696,1696,0
|
|
20240716,161800,844400819,1696,1696,1696,1696,0
|
|
20240716,161700,844400819,1696,1696,1696,1696,0
|
|
20240716,161600,844400819,1696,1696,1696,1696,0
|
|
20240716,161500,844400819,1696,1696,1696,1696,0
|
|
20240716,161400,844400819,1696,1696,1696,1696,0
|
|
20240716,161300,844400819,1696,1696,1696,1696,0
|
|
20240716,161200,844400819,1696,1696,1696,1696,0
|
|
20240716,161100,844400819,1696,1696,1696,1696,0
|
|
20240716,161000,844400819,1696,1696,1696,1696,0
|
|
20240716,160900,844400819,1696,1696,1696,1696,0
|
|
20240716,160800,844400819,1696,1696,1696,1696,0
|
|
20240716,160700,844400819,1696,1696,1696,1696,0
|
|
20240716,160600,844400819,1696,1696,1696,1696,0
|
|
20240716,160500,844400819,1696,1696,1696,1696,0
|
|
20240716,160400,844400819,1696,1696,1696,1696,0
|
|
20240716,160300,844400819,1696,1696,1696,1696,0
|
|
20240716,160200,844400819,1696,1696,1696,1696,0
|
|
20240716,160100,844400819,1696,1696,1696,1696,0
|
|
20240716,160000,844400819,1696,1696,1696,1696,15789
|
|
20240716,155900,844400819,1696,1696,1696,1696,0
|
|
20240716,155800,844400819,1696,1696,1696,1696,0
|
|
20240716,155700,844400819,1696,1696,1696,1696,0
|
|
20240716,155600,844400819,1696,1696,1696,1696,0
|
|
20240716,155500,844400819,1696,1696,1696,1696,0
|
|
20240716,155400,844400819,1696,1696,1696,1696,0
|
|
20240716,155300,844400819,1696,1696,1696,1696,0
|
|
20240716,155200,844400819,1696,1696,1696,1696,0
|
|
20240716,155100,844400819,1696,1696,1696,1696,0
|
|
20240716,155000,844400819,1696,1696,1696,1696,0
|
|
20240716,154900,844400819,1696,1696,1696,1696,0
|
|
20240716,154800,844400819,1696,1696,1696,1696,0
|
|
20240716,154700,844400819,1696,1696,1696,1696,0
|
|
20240716,154600,844400819,1696,1696,1696,1696,0
|
|
20240716,154500,844400819,1696,1696,1696,1696,0
|
|
20240716,154400,844400819,1696,1696,1696,1696,0
|
|
20240716,154300,844400819,1696,1696,1696,1696,0
|
|
20240716,154200,844400819,1696,1696,1696,1696,0
|
|
20240716,154100,844400819,1696,1696,1696,1696,0
|
|
20240716,154000,844400819,1696,1696,1696,1696,0
|
|
20240716,153900,844400819,1696,1696,1696,1696,0
|
|
20240716,153800,844400819,1696,1696,1696,1696,0
|
|
20240716,153700,844400819,1696,1696,1696,1696,0
|
|
20240716,153600,844400819,1696,1696,1696,1696,0
|
|
20240716,153500,844400819,1696,1696,1696,1696,0
|
|
20240716,153400,844400819,1696,1696,1696,1696,0
|
|
20240716,153300,844400819,1696,1696,1696,1696,0
|
|
20240716,153200,844400819,1696,1696,1696,1696,0
|
|
20240716,153100,844400819,1696,1696,1696,1696,0
|
|
20240716,153000,844400819,1696,1696,1696,1696,31578
|
|
20240716,152900,817622675,1693,1693,1693,1693,0
|
|
20240716,152800,817622675,1693,1693,1693,1693,0
|
|
20240716,152700,817622675,1693,1693,1693,1693,0
|
|
20240716,152600,817622675,1693,1693,1693,1693,0
|
|
20240716,152500,817622675,1693,1693,1693,1693,0
|
|
20240716,152400,817622675,1693,1693,1693,1693,0
|
|
20240716,152300,817622675,1693,1693,1693,1693,0
|
|
20240716,152200,817622675,1693,1693,1693,1693,0
|
|
20240716,152100,817622675,1693,1693,1693,1693,0
|
|
20240716,152000,817622675,1693,1693,1693,1693,0
|
|
20240716,151900,817622675,1693,1689,1693,1687,500
|
|
20240716,151800,816778922,1688,1693,1693,1688,280
|
|
20240716,151700,816305732,1693,1693,1693,1693,30
|
|
20240716,151600,816254942,1693,1688,1693,1688,6528
|
|
20240716,151500,805235573,1686,1686,1686,1686,1251
|
|
20240716,151400,803126387,1686,1684,1688,1684,76
|
|
20240716,151300,802998375,1684,1688,1688,1684,3664
|
|
20240716,151200,796818246,1688,1688,1688,1687,1858
|
|
20240716,151100,793682442,1691,1687,1691,1687,1214
|
|
20240716,151000,791633404,1691,1689,1692,1687,2108
|
|
20240716,150900,788074494,1692,1692,1692,1692,30
|
|
20240716,150800,788023734,1692,1692,1692,1692,0
|
|
20240716,150700,788023734,1692,1691,1692,1691,606
|
|
20240716,150600,786998403,1691,1691,1692,1691,1006
|
|
20240716,150500,785297255,1691,1691,1691,1691,579
|
|
20240716,150400,784318166,1691,1690,1691,1690,1003
|
|
20240716,150300,782623094,1690,1690,1690,1690,25
|
|
20240716,150200,782580844,1690,1691,1691,1690,4
|
|
20240716,150100,782574082,1688,1690,1690,1688,1690
|
|
20240716,150000,779720962,1692,1688,1692,1688,14
|
|
20240716,145900,779697290,1692,1692,1692,1692,10
|
|
20240716,145800,779680370,1692,1692,1692,1692,0
|
|
20240716,145700,779680370,1692,1692,1692,1692,0
|
|
20240716,145600,779680370,1692,1691,1692,1691,2162
|
|
20240716,145500,776024427,1688,1688,1690,1687,3110
|
|
20240716,145400,770772749,1688,1687,1688,1687,2
|
|
20240716,145300,770769374,1688,1686,1688,1686,1322
|
|
20240716,145200,768539446,1685,1685,1685,1685,3
|
|
20240716,145100,768534391,1685,1686,1686,1683,32362
|
|
20240716,145000,714011117,1687,1686,1687,1686,3
|
|
20240716,144900,714006058,1685,1687,1687,1685,2938
|
|
20240716,144800,709051618,1687,1687,1687,1687,1
|
|
20240716,144700,709049931,1687,1687,1687,1687,0
|
|
20240716,144600,709049931,1687,1686,1687,1686,501
|
|
20240716,144500,708205044,1687,1687,1687,1687,1
|
|
20240716,144400,708203357,1685,1686,1686,1685,1500
|
|
20240716,144300,705675241,1688,1688,1688,1688,0
|
|
20240716,144200,705675241,1688,1686,1688,1686,2
|
|
20240716,144100,705671867,1686,1687,1687,1686,2864
|
|
20240716,144000,700842518,1688,1688,1688,1688,0
|
|
20240716,143900,700842518,1688,1688,1688,1688,160
|
|
20240716,143800,700572438,1688,1688,1688,1688,0
|
|
20240716,143700,700572438,1688,1688,1688,1688,0
|
|
20240716,143600,700572438,1688,1688,1688,1688,0
|
|
20240716,143500,700572438,1688,1688,1688,1688,0
|
|
20240716,143400,700572438,1688,1688,1688,1688,32
|
|
20240716,143300,700518422,1686,1686,1686,1686,259
|
|
20240716,143200,700081748,1686,1686,1686,1686,15
|
|
20240716,143100,700056458,1686,1686,1686,1686,10
|
|
20240716,143000,700039598,1686,1686,1686,1686,2
|
|
20240716,142900,700036226,1686,1686,1688,1685,1091
|
|
20240716,142800,698197874,1685,1686,1686,1685,785
|
|
20240716,142700,696875148,1688,1688,1688,1688,0
|
|
20240716,142600,696875148,1688,1688,1688,1688,0
|
|
20240716,142500,696875148,1688,1688,1688,1688,55
|
|
20240716,142400,696782308,1688,1688,1688,1688,56
|
|
20240716,142300,696687780,1688,1688,1688,1688,0
|
|
20240716,142200,696687780,1688,1688,1688,1688,644
|
|
20240716,142100,695600708,1684,1684,1684,1684,0
|
|
20240716,142000,695600708,1684,1684,1684,1684,1590
|
|
20240716,141900,692923148,1688,1688,1688,1688,1
|
|
20240716,141800,692921460,1689,1689,1689,1689,0
|
|
20240716,141700,692921460,1689,1689,1689,1689,0
|
|
20240716,141600,692921460,1689,1689,1689,1689,0
|
|
20240716,141500,692921460,1689,1689,1689,1689,0
|
|
20240716,141400,692921460,1689,1689,1689,1689,20
|
|
20240716,141300,692887680,1689,1689,1689,1689,0
|
|
20240716,141200,692887680,1689,1686,1689,1683,216
|
|
20240716,141100,692523809,1689,1689,1689,1689,0
|
|
20240716,141000,692523809,1689,1688,1689,1688,65
|
|
20240716,140900,692414083,1688,1688,1688,1688,1
|
|
20240716,140800,692412395,1686,1686,1686,1685,292
|
|
20240716,140700,691920283,1686,1685,1686,1685,1201
|
|
20240716,140600,689896497,1686,1685,1686,1685,985
|
|
20240716,140500,688236714,1686,1685,1686,1685,203
|
|
20240716,140400,687894656,1686,1686,1686,1686,800
|
|
20240716,140300,686545856,1686,1686,1686,1686,2
|
|
20240716,140200,686542484,1685,1685,1685,1685,500
|
|
20240716,140100,685699984,1686,1686,1686,1686,1
|
|
20240716,140000,685698298,1685,1685,1685,1685,1508
|
|
20240716,135900,683157318,1684,1685,1685,1684,683
|
|
20240716,135800,682007144,1685,1685,1685,1685,0
|
|
20240716,135700,682007144,1685,1687,1687,1685,309
|
|
20240716,135600,681486471,1688,1687,1688,1687,128
|
|
20240716,135500,681270525,1687,1686,1687,1686,10
|
|
20240716,135400,681253663,1686,1686,1686,1686,12
|
|
20240716,135300,681233431,1688,1686,1688,1685,2233
|
|
20240716,135200,677470391,1685,1685,1685,1683,3175
|
|
20240716,135100,672122883,1684,1685,1685,1684,1002
|
|
20240716,135000,670435513,1684,1685,1685,1684,5359
|
|
20240716,134900,661410286,1684,1685,1685,1684,520
|
|
20240716,134800,660534546,1685,1685,1685,1685,913
|
|
20240716,134700,658996141,1686,1687,1687,1686,659
|
|
20240716,134600,657884567,1686,1686,1686,1686,693
|
|
20240716,134500,656716169,1686,1686,1686,1686,0
|
|
20240716,134400,656716169,1686,1682,1686,1682,27
|
|
20240716,134300,656670751,1683,1686,1686,1683,1551
|
|
20240716,134200,654055885,1686,1683,1686,1682,605
|
|
20240716,134100,653037669,1688,1682,1688,1682,3
|
|
20240716,134000,653032617,1682,1684,1684,1682,4271
|
|
20240716,133900,645842751,1684,1686,1686,1684,10910
|
|
20240716,133800,627456863,1687,1687,1687,1687,522
|
|
20240716,133700,626576249,1689,1689,1689,1689,0
|
|
20240716,133600,626576249,1689,1687,1689,1687,64
|
|
20240716,133500,626468279,1687,1687,1687,1687,192
|
|
20240716,133400,626144375,1687,1689,1689,1687,3340
|
|
20240716,133300,620509793,1687,1687,1687,1687,1
|
|
20240716,133200,620508106,1689,1689,1689,1689,11
|
|
20240716,133100,620489527,1689,1689,1689,1689,1
|
|
20240716,133000,620487838,1689,1689,1689,1689,20
|
|
20240716,132900,620454058,1689,1689,1689,1689,0
|
|
20240716,132800,620454058,1689,1689,1689,1689,0
|
|
20240716,132700,620454058,1689,1689,1689,1689,0
|
|
20240716,132600,620454058,1689,1689,1689,1689,11
|
|
20240716,132500,620435479,1687,1687,1687,1687,4714
|
|
20240716,132400,612482961,1687,1689,1689,1687,5456
|
|
20240716,132300,603276123,1689,1689,1689,1689,578
|
|
20240716,132200,602299881,1691,1691,1691,1691,1
|
|
20240716,132100,602298190,1691,1691,1691,1691,0
|
|
20240716,132000,602298190,1691,1691,1691,1691,92
|
|
20240716,131900,602142618,1691,1691,1691,1691,20
|
|
20240716,131800,602108798,1691,1691,1691,1690,54
|
|
20240716,131700,602017514,1691,1691,1691,1691,1
|
|
20240716,131600,602015823,1690,1690,1690,1690,0
|
|
20240716,131500,602015823,1690,1692,1692,1690,11
|
|
20240716,131400,601997231,1691,1692,1692,1691,616
|
|
20240716,131300,600954962,1692,1692,1692,1692,100
|
|
20240716,131200,600785762,1692,1692,1692,1692,0
|
|
20240716,131100,600785762,1692,1692,1692,1692,0
|
|
20240716,131000,600785762,1692,1692,1692,1692,0
|
|
20240716,130900,600785762,1692,1692,1692,1692,58
|
|
20240716,130800,600687626,1691,1692,1692,1691,30
|
|
20240716,130700,600636867,1693,1693,1693,1693,0
|
|
20240716,130600,600636867,1693,1693,1693,1693,6
|
|
20240716,130500,600626709,1693,1693,1693,1693,82
|
|
20240716,130400,600487883,1693,1693,1693,1693,0
|
|
20240716,130300,600487883,1693,1693,1693,1693,103
|
|
20240716,130200,600313504,1693,1693,1693,1693,0
|
|
20240716,130100,600313504,1693,1693,1693,1693,1
|
|
20240716,130000,600311811,1688,1689,1689,1688,1000
|
|
20240716,125900,598623761,1692,1692,1692,1692,5
|
|
20240716,125800,598615301,1694,1694,1694,1694,0
|
|
20240716,125700,598615301,1694,1694,1694,1694,0
|
|
20240716,125600,598615301,1694,1694,1694,1694,28
|
|
20240716,125500,598567869,1694,1694,1694,1694,50
|
|
20240716,125400,598483169,1694,1688,1694,1688,329
|
|
20240716,125300,597927811,1688,1688,1688,1688,18
|
|
20240716,125200,597897427,1694,1694,1694,1694,0
|
|
20240716,125100,597897427,1694,1694,1694,1694,0
|
|
20240716,125000,597897427,1694,1694,1694,1694,100
|
|
20240716,124900,597728027,1687,1687,1687,1687,0
|
|
20240716,124800,597728027,1687,1694,1694,1687,624
|
|
20240716,124700,596675074,1694,1694,1696,1694,1260
|
|
20240716,124600,594538906,1693,1693,1693,1693,550
|
|
20240716,124500,593607756,1693,1693,1693,1693,0
|
|
20240716,124400,593607756,1693,1693,1693,1693,1
|
|
20240716,124300,593606063,1689,1689,1689,1689,5000
|
|
20240716,124200,585161063,1689,1688,1689,1687,3056
|
|
20240716,124100,580005559,1688,1689,1689,1688,641
|
|
20240716,124000,578922940,1689,1689,1689,1689,30
|
|
20240716,123900,578872270,1686,1689,1689,1686,2351
|
|
20240716,123800,574905363,1695,1695,1695,1695,1
|
|
20240716,123700,574903668,1695,1695,1695,1695,0
|
|
20240716,123600,574903668,1695,1695,1695,1695,2
|
|
20240716,123500,574900278,1695,1688,1695,1688,606
|
|
20240716,123400,573877315,1695,1694,1695,1694,135
|
|
20240716,123300,573648623,1694,1692,1694,1689,1004
|
|
20240716,123200,571952849,1694,1694,1694,1694,0
|
|
20240716,123100,571952849,1694,1694,1694,1694,15
|
|
20240716,123000,571927439,1696,1696,1696,1696,0
|
|
20240716,122900,571927439,1696,1696,1696,1696,0
|
|
20240716,122800,571927439,1696,1694,1696,1693,5
|
|
20240716,122700,571918967,1695,1695,1695,1695,3
|
|
20240716,122600,571913882,1696,1696,1696,1696,0
|
|
20240716,122500,571913882,1696,1696,1696,1696,1
|
|
20240716,122400,571912186,1695,1696,1696,1695,403
|
|
20240716,122300,571228699,1686,1695,1695,1686,35236
|
|
20240716,122200,511783411,1698,1698,1698,1698,59
|
|
20240716,122100,511683229,1698,1698,1698,1698,0
|
|
20240716,122000,511683229,1698,1698,1698,1698,8
|
|
20240716,121900,511669645,1698,1698,1698,1698,0
|
|
20240716,121800,511669645,1698,1698,1698,1698,0
|
|
20240716,121700,511669645,1698,1698,1698,1698,1
|
|
20240716,121600,511667947,1694,1694,1694,1694,169
|
|
20240716,121500,511381661,1694,1694,1694,1694,0
|
|
20240716,121400,511381661,1694,1694,1694,1694,189
|
|
20240716,121300,511061495,1694,1689,1694,1689,101
|
|
20240716,121200,510890901,1694,1694,1694,1694,1
|
|
20240716,121100,510889207,1688,1689,1689,1688,5504
|
|
20240716,121000,501594479,1690,1691,1691,1690,492
|
|
20240716,120900,500762878,1696,1696,1696,1696,176
|
|
20240716,120800,500464382,1696,1696,1696,1696,0
|
|
20240716,120700,500464382,1696,1696,1696,1696,0
|
|
20240716,120600,500464382,1696,1696,1696,1696,100
|
|
20240716,120500,500294782,1696,1696,1696,1696,0
|
|
20240716,120400,500294782,1696,1696,1696,1696,0
|
|
20240716,120300,500294782,1696,1696,1696,1696,0
|
|
20240716,120200,500294782,1696,1696,1696,1696,0
|
|
20240716,120100,500294782,1696,1696,1696,1696,0
|
|
20240716,120000,500294782,1696,1696,1696,1696,0
|
|
20240716,115900,500294782,1696,1696,1696,1696,0
|
|
20240716,115800,500294782,1696,1690,1696,1690,171
|
|
20240716,115700,500005780,1690,1690,1690,1690,227
|
|
20240716,115600,499622150,1690,1690,1690,1690,3
|
|
20240716,115500,499617080,1690,1690,1690,1689,80
|
|
20240716,115400,499481958,1689,1689,1689,1689,800
|
|
20240716,115300,498130758,1690,1690,1690,1690,50
|
|
20240716,115200,498046258,1690,1690,1690,1690,3501
|
|
20240716,115100,492129568,1692,1692,1692,1692,1
|
|
20240716,115000,492127876,1690,1690,1690,1690,0
|
|
20240716,114900,492127876,1690,1690,1690,1690,3
|
|
20240716,114800,492122806,1692,1692,1692,1692,800
|
|
20240716,114700,490769206,1692,1692,1692,1692,189
|
|
20240716,114600,490449418,1692,1692,1692,1692,0
|
|
20240716,114500,490449418,1692,1692,1692,1692,0
|
|
20240716,114400,490449418,1692,1692,1692,1692,0
|
|
20240716,114300,490449418,1692,1692,1692,1692,0
|
|
20240716,114200,490449418,1692,1692,1692,1692,500
|
|
20240716,114100,489603418,1692,1692,1692,1692,0
|
|
20240716,114000,489603418,1692,1692,1692,1692,0
|
|
20240716,113900,489603418,1692,1692,1692,1692,0
|
|
20240716,113800,489603418,1692,1692,1692,1692,1
|
|
20240716,113700,489601726,1689,1689,1689,1689,70
|
|
20240716,113600,489483496,1689,1689,1689,1689,61
|
|
20240716,113500,489380467,1689,1689,1689,1689,0
|
|
20240716,113400,489380467,1689,1690,1690,1689,1610
|
|
20240716,113300,486660090,1690,1690,1690,1690,208
|
|
20240716,113200,486308570,1690,1692,1692,1690,12134
|
|
20240716,113100,465798149,1692,1693,1693,1692,1158
|
|
20240716,113000,463838797,1693,1693,1693,1693,0
|
|
20240716,112900,463838797,1693,1694,1694,1693,577
|
|
20240716,112800,462861811,1695,1695,1695,1695,50
|
|
20240716,112700,462777061,1696,1696,1696,1696,0
|
|
20240716,112600,462777061,1696,1696,1696,1696,0
|
|
20240716,112500,462777061,1696,1696,1696,1696,0
|
|
20240716,112400,462777061,1696,1696,1696,1696,0
|
|
20240716,112300,462777061,1696,1696,1696,1696,7
|
|
20240716,112200,462765189,1697,1697,1697,1697,0
|
|
20240716,112100,462765189,1697,1697,1697,1697,0
|
|
20240716,112000,462765189,1697,1697,1697,1697,1
|
|
20240716,111900,462763492,1694,1696,1696,1694,2125
|
|
20240716,111800,459163041,1696,1697,1697,1696,702
|
|
20240716,111700,457972149,1697,1697,1697,1697,99
|
|
20240716,111600,457804146,1695,1695,1695,1695,0
|
|
20240716,111500,457804146,1695,1695,1695,1695,11
|
|
20240716,111400,457785501,1697,1697,1697,1697,0
|
|
20240716,111300,457785501,1697,1697,1697,1697,1
|
|
20240716,111200,457783804,1695,1695,1695,1695,30
|
|
20240716,111100,457732954,1697,1697,1697,1697,0
|
|
20240716,111000,457732954,1697,1697,1697,1697,0
|
|
20240716,110900,457732954,1697,1697,1697,1697,0
|
|
20240716,110800,457732954,1697,1697,1697,1697,51
|
|
20240716,110700,457646407,1694,1694,1694,1694,1
|
|
20240716,110600,457644713,1694,1694,1694,1694,52
|
|
20240716,110500,457556625,1697,1697,1697,1697,1
|
|
20240716,110400,457554928,1696,1694,1696,1694,6576
|
|
20240716,110300,446413104,1697,1697,1697,1697,18
|
|
20240716,110200,446382558,1697,1697,1697,1697,12
|
|
20240716,110100,446362194,1697,1697,1697,1697,50
|
|
20240716,110000,446277344,1697,1697,1697,1697,0
|
|
20240716,105900,446277344,1697,1697,1697,1697,0
|
|
20240716,105800,446277344,1697,1697,1697,1697,1
|
|
20240716,105700,446275647,1699,1699,1699,1699,0
|
|
20240716,105600,446275647,1699,1699,1699,1699,1
|
|
20240716,105500,446273948,1692,1692,1692,1692,1
|
|
20240716,105400,446272256,1699,1699,1699,1699,50
|
|
20240716,105300,446187306,1699,1691,1699,1691,3
|
|
20240716,105200,446182225,1690,1699,1699,1690,634
|
|
20240716,105100,445109833,1699,1699,1699,1699,0
|
|
20240716,105000,445109833,1699,1690,1699,1690,587
|
|
20240716,104900,444117597,1691,1692,1692,1691,288
|
|
20240716,104800,443630479,1693,1693,1693,1693,305
|
|
20240716,104700,443114114,1693,1693,1693,1693,2
|
|
20240716,104600,443110728,1691,1691,1693,1691,76
|
|
20240716,104500,442982184,1691,1691,1693,1691,223
|
|
20240716,104400,442604763,1693,1693,1693,1693,0
|
|
20240716,104300,442604763,1693,1692,1693,1691,976
|
|
20240716,104200,440953704,1693,1693,1693,1693,0
|
|
20240716,104100,440953704,1693,1694,1694,1693,1569
|
|
20240716,104000,438297283,1694,1700,1700,1694,251
|
|
20240716,103900,437872083,1695,1700,1700,1695,233
|
|
20240716,103800,437477138,1703,1697,1703,1695,298
|
|
20240716,103700,436971892,1703,1703,1703,1703,50
|
|
20240716,103600,436886742,1703,1696,1703,1695,339
|
|
20240716,103500,436311528,1695,1695,1695,1695,52
|
|
20240716,103400,436223388,1695,1695,1695,1695,223
|
|
20240716,103300,435845403,1695,1695,1695,1695,116
|
|
20240716,103200,435648783,1695,1695,1695,1695,103
|
|
20240716,103100,435474198,1695,1695,1695,1695,0
|
|
20240716,103000,435474198,1695,1694,1695,1694,2147
|
|
20240716,102900,431835180,1694,1694,1694,1694,83
|
|
20240716,102800,431694578,1694,1694,1694,1694,10
|
|
20240716,102700,431677638,1690,1692,1692,1690,1005
|
|
20240716,102600,429978931,1694,1694,1694,1694,0
|
|
20240716,102500,429978931,1694,1694,1694,1694,0
|
|
20240716,102400,429978931,1694,1694,1694,1694,0
|
|
20240716,102300,429978931,1694,1694,1694,1694,0
|
|
20240716,102200,429978931,1694,1694,1694,1694,0
|
|
20240716,102100,429978931,1694,1694,1694,1694,0
|
|
20240716,102000,429978931,1694,1694,1694,1694,0
|
|
20240716,101900,429978931,1694,1694,1694,1694,51
|
|
20240716,101800,429892537,1687,1695,1695,1687,2401
|
|
20240716,101700,425840013,1695,1694,1695,1694,1100
|
|
20240716,101600,423975948,1689,1690,1690,1689,400
|
|
20240716,101500,423300221,1690,1694,1694,1690,1516
|
|
20240716,101400,420732181,1695,1695,1695,1695,500
|
|
20240716,101300,419884681,1695,1695,1695,1695,10
|
|
20240716,101200,419867731,1696,1696,1696,1696,0
|
|
20240716,101100,419867731,1696,1696,1696,1696,1
|
|
20240716,101000,419866035,1684,1687,1687,1684,2681
|
|
20240716,100900,415350515,1684,1684,1697,1684,804
|
|
20240716,100800,413996553,1683,1685,1697,1683,4383
|
|
20240716,100700,406611675,1686,1691,1691,1685,7745
|
|
20240716,100600,393541732,1696,1688,1696,1688,162
|
|
20240716,100500,393266988,1688,1693,1693,1688,5355
|
|
20240716,100400,384217572,1700,1700,1700,1700,0
|
|
20240716,100300,384217572,1700,1700,1700,1700,3
|
|
20240716,100200,384212472,1700,1700,1700,1700,11
|
|
20240716,100100,384193772,1700,1700,1703,1700,1456
|
|
20240716,100000,381716457,1700,1702,1702,1700,10
|
|
20240716,095900,381699447,1698,1697,1698,1686,3717
|
|
20240716,095800,375393016,1697,1692,1697,1685,5327
|
|
20240716,095700,366403087,1692,1693,1695,1689,7455
|
|
20240716,095600,353794381,1693,1696,1696,1693,12414
|
|
20240716,095500,332761636,1697,1708,1708,1697,21558
|
|
20240716,095400,296037900,1718,1711,1718,1707,5058
|
|
20240716,095300,287395242,1711,1711,1711,1711,145
|
|
20240716,095200,287147147,1711,1713,1718,1710,5002
|
|
20240716,095100,278588047,1718,1718,1718,1718,0
|
|
20240716,095000,278588047,1718,1718,1718,1718,1
|
|
20240716,094900,278586329,1710,1710,1710,1710,100
|
|
20240716,094800,278415329,1718,1718,1718,1718,0
|
|
20240716,094700,278415329,1718,1718,1718,1718,0
|
|
20240716,094600,278415329,1718,1719,1719,1718,603
|
|
20240716,094500,277378775,1719,1719,1719,1719,11
|
|
20240716,094400,277359866,1710,1711,1719,1710,10943
|
|
20240716,094300,258645306,1719,1711,1719,1711,1161
|
|
20240716,094200,256658827,1720,1711,1720,1711,49
|
|
20240716,094100,256574943,1711,1711,1711,1711,2000
|
|
20240716,094000,253152943,1711,1719,1719,1711,1020
|
|
20240716,093900,251406784,1720,1717,1720,1717,1003
|
|
20240716,093800,249684627,1718,1714,1720,1714,4
|
|
20240716,093700,249677757,1714,1711,1714,1710,1412
|
|
20240716,093600,247263120,1710,1711,1711,1710,5699
|
|
20240716,093500,237517258,1711,1714,1714,1711,110
|
|
20240716,093400,237328916,1714,1714,1714,1711,4503
|
|
20240716,093300,229617066,1714,1714,1714,1714,813
|
|
20240716,093200,228223584,1714,1716,1716,1714,1008
|
|
20240716,093100,226495864,1720,1720,1720,1720,859
|
|
20240716,093000,225018384,1714,1720,1720,1714,1721
|
|
20240716,092900,222067603,1715,1716,1716,1715,300
|
|
20240716,092800,221552900,1720,1718,1720,1718,294
|
|
20240716,092700,221047322,1718,1718,1718,1718,900
|
|
20240716,092600,219501122,1718,1718,1718,1718,200
|
|
20240716,092500,219157522,1718,1715,1718,1715,2786
|
|
20240716,092400,214379520,1715,1715,1718,1715,2789
|
|
20240716,092300,209595135,1718,1718,1718,1718,0
|
|
20240716,092200,209595135,1718,1713,1718,1713,830
|
|
20240716,092100,208173335,1713,1713,1713,1710,5251
|
|
20240716,092000,199188811,1719,1712,1719,1712,16610
|
|
20240716,091900,170722881,1713,1716,1716,1712,245
|
|
20240716,091800,170303165,1718,1720,1722,1710,8663
|
|
20240716,091700,155441019,1720,1728,1728,1720,19741
|
|
20240716,091600,121401181,1728,1736,1736,1728,296
|
|
20240716,091500,120889345,1731,1732,1732,1731,417
|
|
20240716,091400,120167288,1739,1739,1739,1739,0
|
|
20240716,091300,120167288,1739,1737,1739,1737,270
|
|
20240716,091200,119698296,1737,1732,1737,1732,362
|
|
20240716,091100,119071257,1733,1730,1733,1730,15980
|
|
20240716,091000,91393538,1732,1728,1732,1727,7121
|
|
20240716,090900,79091895,1728,1731,1732,1728,8827
|
|
20240716,090800,63821664,1731,1731,1731,1730,2365
|
|
20240716,090700,59728629,1731,1735,1735,1731,5444
|
|
20240716,090600,50297753,1735,1735,1735,1734,2071
|
|
20240716,090500,46705315,1739,1739,1739,1739,4
|
|
20240716,090400,46698359,1740,1740,1740,1733,555
|
|
20240716,090300,45735137,1740,1739,1740,1739,2253
|
|
20240716,090200,41815927,1738,1733,1738,1733,1850
|
|
20240716,090100,38607377,1733,1740,1741,1732,15501
|
|
20240716,090000,11672400,1740,1742,1743,1740,6704
|