627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192400,799361511,1642,1642,1642,1642,4898
|
|
20240718,192300,799361511,1642,1642,1642,1642,0
|
|
20240718,192200,799361511,1642,1642,1642,1642,0
|
|
20240718,192100,799361511,1642,1642,1642,1642,0
|
|
20240718,192000,799361511,1642,1642,1642,1642,0
|
|
20240718,191900,799361511,1642,1642,1642,1642,0
|
|
20240718,191800,799361511,1642,1642,1642,1642,0
|
|
20240718,191700,799361511,1642,1642,1642,1642,0
|
|
20240718,191600,799361511,1642,1642,1642,1642,0
|
|
20240718,191500,799361511,1642,1642,1642,1642,0
|
|
20240718,191400,799361511,1642,1642,1642,1642,0
|
|
20240718,191300,799361511,1642,1642,1642,1642,0
|
|
20240718,191200,799361511,1642,1642,1642,1642,0
|
|
20240718,191100,799361511,1642,1642,1642,1642,0
|
|
20240718,191000,799361511,1642,1642,1642,1642,0
|
|
20240718,190900,799361511,1642,1642,1642,1642,0
|
|
20240718,190800,799361511,1642,1642,1642,1642,0
|
|
20240718,190700,799361511,1642,1642,1642,1642,0
|
|
20240718,190600,799361511,1642,1642,1642,1642,0
|
|
20240718,190500,799361511,1642,1642,1642,1642,0
|
|
20240718,190400,799361511,1642,1642,1642,1642,0
|
|
20240718,190300,799361511,1642,1642,1642,1642,0
|
|
20240718,190200,799361511,1642,1642,1642,1642,0
|
|
20240718,190100,799361511,1642,1642,1642,1642,0
|
|
20240718,190000,799361511,1642,1642,1642,1642,0
|
|
20240718,185900,799361511,1642,1642,1642,1642,0
|
|
20240718,185800,799361511,1642,1642,1642,1642,0
|
|
20240718,185700,799361511,1642,1642,1642,1642,0
|
|
20240718,185600,799361511,1642,1642,1642,1642,0
|
|
20240718,185500,799361511,1642,1642,1642,1642,0
|
|
20240718,185400,799361511,1642,1642,1642,1642,4898
|
|
20240718,185300,799361511,1642,1642,1642,1642,0
|
|
20240718,185200,799361511,1642,1642,1642,1642,0
|
|
20240718,185100,799361511,1642,1642,1642,1642,0
|
|
20240718,185000,799361511,1642,1642,1642,1642,0
|
|
20240718,184900,799361511,1642,1642,1642,1642,0
|
|
20240718,184800,799361511,1642,1642,1642,1642,0
|
|
20240718,184700,799361511,1642,1642,1642,1642,0
|
|
20240718,184600,799361511,1642,1642,1642,1642,0
|
|
20240718,184500,799361511,1642,1642,1642,1642,0
|
|
20240718,184400,799361511,1642,1642,1642,1642,0
|
|
20240718,184300,799361511,1642,1642,1642,1642,0
|
|
20240718,184200,799361511,1642,1642,1642,1642,0
|
|
20240718,184100,799361511,1642,1642,1642,1642,0
|
|
20240718,184000,799361511,1642,1642,1642,1642,0
|
|
20240718,183900,799361511,1642,1642,1642,1642,0
|
|
20240718,183800,799361511,1642,1642,1642,1642,0
|
|
20240718,183700,799361511,1642,1642,1642,1642,0
|
|
20240718,183600,799361511,1642,1642,1642,1642,0
|
|
20240718,183500,799361511,1642,1642,1642,1642,0
|
|
20240718,183400,799361511,1642,1642,1642,1642,0
|
|
20240718,183300,799361511,1642,1642,1642,1642,0
|
|
20240718,183200,799361511,1642,1642,1642,1642,0
|
|
20240718,183100,799361511,1642,1642,1642,1642,0
|
|
20240718,183000,799361511,1642,1642,1642,1642,0
|
|
20240718,182900,799361511,1642,1642,1642,1642,0
|
|
20240718,182800,799361511,1642,1642,1642,1642,0
|
|
20240718,182700,799361511,1642,1642,1642,1642,0
|
|
20240718,182600,799361511,1642,1642,1642,1642,0
|
|
20240718,182500,799361511,1642,1642,1642,1642,0
|
|
20240718,182400,799361511,1642,1642,1642,1642,4898
|
|
20240718,182300,799361511,1642,1642,1642,1642,0
|
|
20240718,182200,799361511,1642,1642,1642,1642,0
|
|
20240718,182100,799361511,1642,1642,1642,1642,0
|
|
20240718,182000,799361511,1642,1642,1642,1642,0
|
|
20240718,181900,799361511,1642,1642,1642,1642,0
|
|
20240718,181800,799361511,1642,1642,1642,1642,0
|
|
20240718,181700,799361511,1642,1642,1642,1642,0
|
|
20240718,181600,799361511,1642,1642,1642,1642,0
|
|
20240718,181500,799361511,1642,1642,1642,1642,0
|
|
20240718,181400,799361511,1642,1642,1642,1642,0
|
|
20240718,181300,799361511,1642,1642,1642,1642,0
|
|
20240718,181200,799361511,1642,1642,1642,1642,0
|
|
20240718,181100,799361511,1642,1642,1642,1642,0
|
|
20240718,181000,799361511,1642,1642,1642,1642,0
|
|
20240718,180900,799361511,1642,1642,1642,1642,0
|
|
20240718,180800,799361511,1642,1642,1642,1642,0
|
|
20240718,180700,799361511,1642,1642,1642,1642,0
|
|
20240718,180600,799361511,1642,1642,1642,1642,0
|
|
20240718,180500,799361511,1642,1642,1642,1642,0
|
|
20240718,180400,799361511,1642,1642,1642,1642,0
|
|
20240718,180300,799361511,1642,1642,1642,1642,0
|
|
20240718,180200,799361511,1642,1642,1642,1642,0
|
|
20240718,180100,799361511,1642,1642,1642,1642,0
|
|
20240718,180000,799361511,1642,1642,1642,1642,0
|
|
20240718,175900,799361511,1642,1642,1642,1642,0
|
|
20240718,175800,799361511,1642,1642,1642,1642,0
|
|
20240718,175700,799361511,1642,1642,1642,1642,0
|
|
20240718,175600,799361511,1642,1642,1642,1642,0
|
|
20240718,175500,799361511,1642,1642,1642,1642,0
|
|
20240718,175400,799361511,1642,1642,1642,1642,4898
|
|
20240718,175300,799361511,1642,1642,1642,1642,0
|
|
20240718,175200,799361511,1642,1642,1642,1642,0
|
|
20240718,175100,799361511,1642,1642,1642,1642,0
|
|
20240718,175000,799361511,1642,1642,1642,1642,0
|
|
20240718,174900,799361511,1642,1642,1642,1642,0
|
|
20240718,174800,799361511,1642,1642,1642,1642,0
|
|
20240718,174700,799361511,1642,1642,1642,1642,0
|
|
20240718,174600,799361511,1642,1642,1642,1642,0
|
|
20240718,174500,799361511,1642,1642,1642,1642,0
|
|
20240718,174400,799361511,1642,1642,1642,1642,0
|
|
20240718,174300,799361511,1642,1642,1642,1642,0
|
|
20240718,174200,799361511,1642,1642,1642,1642,0
|
|
20240718,174100,799361511,1642,1642,1642,1642,0
|
|
20240718,174000,799361511,1642,1642,1642,1642,0
|
|
20240718,173900,799361511,1642,1642,1642,1642,0
|
|
20240718,173800,799361511,1642,1642,1642,1642,0
|
|
20240718,173700,799361511,1642,1642,1642,1642,0
|
|
20240718,173600,799361511,1642,1642,1642,1642,0
|
|
20240718,173500,799361511,1642,1642,1642,1642,0
|
|
20240718,173400,799361511,1642,1642,1642,1642,0
|
|
20240718,173300,799361511,1642,1642,1642,1642,0
|
|
20240718,173200,799361511,1642,1642,1642,1642,0
|
|
20240718,173100,799361511,1642,1642,1642,1642,0
|
|
20240718,173000,799361511,1642,1642,1642,1642,0
|
|
20240718,172900,799361511,1642,1642,1642,1642,0
|
|
20240718,172800,799361511,1642,1642,1642,1642,0
|
|
20240718,172700,799361511,1642,1642,1642,1642,0
|
|
20240718,172600,799361511,1642,1642,1642,1642,0
|
|
20240718,172500,799361511,1642,1642,1642,1642,0
|
|
20240718,172400,799361511,1642,1642,1642,1642,4898
|
|
20240718,172300,799361511,1642,1642,1642,1642,0
|
|
20240718,172200,799361511,1642,1642,1642,1642,0
|
|
20240718,172100,799361511,1642,1642,1642,1642,0
|
|
20240718,172000,799361511,1642,1642,1642,1642,0
|
|
20240718,171900,799361511,1642,1642,1642,1642,0
|
|
20240718,171800,799361511,1642,1642,1642,1642,0
|
|
20240718,171700,799361511,1642,1642,1642,1642,0
|
|
20240718,171600,799361511,1642,1642,1642,1642,0
|
|
20240718,171500,799361511,1642,1642,1642,1642,0
|
|
20240718,171400,799361511,1642,1642,1642,1642,0
|
|
20240718,171300,799361511,1642,1642,1642,1642,0
|
|
20240718,171200,799361511,1642,1642,1642,1642,0
|
|
20240718,171100,799361511,1642,1642,1642,1642,0
|
|
20240718,171000,799361511,1642,1642,1642,1642,0
|
|
20240718,170900,799361511,1642,1642,1642,1642,0
|
|
20240718,170800,799361511,1642,1642,1642,1642,0
|
|
20240718,170700,799361511,1642,1642,1642,1642,0
|
|
20240718,170600,799361511,1642,1642,1642,1642,0
|
|
20240718,170500,799361511,1642,1642,1642,1642,0
|
|
20240718,170400,799361511,1642,1642,1642,1642,0
|
|
20240718,170300,799361511,1642,1642,1642,1642,0
|
|
20240718,170200,799361511,1642,1642,1642,1642,0
|
|
20240718,170100,799361511,1642,1642,1642,1642,0
|
|
20240718,170000,799361511,1642,1642,1642,1642,0
|
|
20240718,165900,799361511,1642,1642,1642,1642,0
|
|
20240718,165800,799361511,1642,1642,1642,1642,0
|
|
20240718,165700,799361511,1642,1642,1642,1642,0
|
|
20240718,165600,799361511,1642,1642,1642,1642,0
|
|
20240718,165500,799361511,1642,1642,1642,1642,0
|
|
20240718,165400,799361511,1642,1642,1642,1642,4898
|
|
20240718,165300,799361511,1642,1642,1642,1642,0
|
|
20240718,165200,799361511,1642,1642,1642,1642,0
|
|
20240718,165100,799361511,1642,1642,1642,1642,0
|
|
20240718,165000,799361511,1642,1642,1642,1642,0
|
|
20240718,164900,799361511,1642,1642,1642,1642,0
|
|
20240718,164800,799361511,1642,1642,1642,1642,0
|
|
20240718,164700,799361511,1642,1642,1642,1642,0
|
|
20240718,164600,799361511,1642,1642,1642,1642,0
|
|
20240718,164500,799361511,1642,1642,1642,1642,0
|
|
20240718,164400,799361511,1642,1642,1642,1642,0
|
|
20240718,164300,799361511,1642,1642,1642,1642,0
|
|
20240718,164200,799361511,1642,1642,1642,1642,0
|
|
20240718,164100,799361511,1642,1642,1642,1642,0
|
|
20240718,164000,799361511,1642,1642,1642,1642,0
|
|
20240718,163900,799361511,1642,1642,1642,1642,0
|
|
20240718,163800,799361511,1642,1642,1642,1642,0
|
|
20240718,163700,799361511,1642,1642,1642,1642,0
|
|
20240718,163600,799361511,1642,1642,1642,1642,0
|
|
20240718,163500,799361511,1642,1642,1642,1642,0
|
|
20240718,163400,799361511,1642,1642,1642,1642,0
|
|
20240718,163300,799361511,1642,1642,1642,1642,0
|
|
20240718,163200,799361511,1642,1642,1642,1642,0
|
|
20240718,163100,799361511,1642,1642,1642,1642,0
|
|
20240718,163000,799361511,1642,1642,1642,1642,0
|
|
20240718,162900,799361511,1642,1642,1642,1642,0
|
|
20240718,162800,799361511,1642,1642,1642,1642,0
|
|
20240718,162700,799361511,1642,1642,1642,1642,0
|
|
20240718,162600,799361511,1642,1642,1642,1642,0
|
|
20240718,162500,799361511,1642,1642,1642,1642,0
|
|
20240718,162400,799361511,1642,1642,1642,1642,4898
|
|
20240718,162300,799361511,1642,1642,1642,1642,0
|
|
20240718,162200,799361511,1642,1642,1642,1642,0
|
|
20240718,162100,799361511,1642,1642,1642,1642,0
|
|
20240718,162000,799361511,1642,1642,1642,1642,0
|
|
20240718,161900,799361511,1642,1642,1642,1642,0
|
|
20240718,161800,799361511,1642,1642,1642,1642,0
|
|
20240718,161700,799361511,1642,1642,1642,1642,0
|
|
20240718,161600,799361511,1642,1642,1642,1642,0
|
|
20240718,161500,799361511,1642,1642,1642,1642,0
|
|
20240718,161400,799361511,1642,1642,1642,1642,0
|
|
20240718,161300,799361511,1642,1642,1642,1642,0
|
|
20240718,161200,799361511,1642,1642,1642,1642,0
|
|
20240718,161100,799361511,1642,1642,1642,1642,0
|
|
20240718,161000,799361511,1642,1642,1642,1642,0
|
|
20240718,160900,799361511,1642,1642,1642,1642,0
|
|
20240718,160800,799361511,1642,1642,1642,1642,0
|
|
20240718,160700,799361511,1642,1642,1642,1642,0
|
|
20240718,160600,799361511,1642,1642,1642,1642,0
|
|
20240718,160500,799361511,1642,1642,1642,1642,0
|
|
20240718,160400,799361511,1642,1642,1642,1642,0
|
|
20240718,160300,799361511,1642,1642,1642,1642,0
|
|
20240718,160200,799361511,1642,1642,1642,1642,0
|
|
20240718,160100,799361511,1642,1642,1642,1642,0
|
|
20240718,160000,799361511,1642,1642,1642,1642,0
|
|
20240718,155900,799361511,1642,1642,1642,1642,0
|
|
20240718,155800,799361511,1642,1642,1642,1642,0
|
|
20240718,155700,799361511,1642,1642,1642,1642,0
|
|
20240718,155600,799361511,1642,1642,1642,1642,0
|
|
20240718,155500,799361511,1642,1642,1642,1642,0
|
|
20240718,155400,799361511,1642,1642,1642,1642,4898
|
|
20240718,155300,799361511,1642,1642,1642,1642,0
|
|
20240718,155200,799361511,1642,1642,1642,1642,0
|
|
20240718,155100,799361511,1642,1642,1642,1642,0
|
|
20240718,155000,799361511,1642,1642,1642,1642,0
|
|
20240718,154900,799361511,1642,1642,1642,1642,0
|
|
20240718,154800,799361511,1642,1642,1642,1642,0
|
|
20240718,154700,799361511,1642,1642,1642,1642,0
|
|
20240718,154600,799361511,1642,1642,1642,1642,0
|
|
20240718,154500,799361511,1642,1642,1642,1642,0
|
|
20240718,154400,799361511,1642,1642,1642,1642,0
|
|
20240718,154300,799361511,1642,1642,1642,1642,0
|
|
20240718,154200,799361511,1642,1642,1642,1642,0
|
|
20240718,154100,799361511,1642,1642,1642,1642,0
|
|
20240718,154000,799361511,1642,1642,1642,1642,0
|
|
20240718,153900,799361511,1642,1642,1642,1642,0
|
|
20240718,153800,799361511,1642,1642,1642,1642,0
|
|
20240718,153700,799361511,1642,1642,1642,1642,0
|
|
20240718,153600,799361511,1642,1642,1642,1642,0
|
|
20240718,153500,799361511,1642,1642,1642,1642,0
|
|
20240718,153400,799361511,1642,1642,1642,1642,0
|
|
20240718,153300,799361511,1642,1642,1642,1642,0
|
|
20240718,153200,799361511,1642,1642,1642,1642,0
|
|
20240718,153100,799361511,1642,1642,1642,1642,0
|
|
20240718,153000,799361511,1642,1642,1642,1642,4898
|
|
20240718,152900,791318995,1638,1638,1638,1638,0
|
|
20240718,152800,791318995,1638,1638,1638,1638,0
|
|
20240718,152700,791318995,1638,1638,1638,1638,0
|
|
20240718,152600,791318995,1638,1638,1638,1638,0
|
|
20240718,152500,791318995,1638,1638,1638,1638,0
|
|
20240718,152400,791318995,1638,1638,1638,1638,0
|
|
20240718,152300,791318995,1638,1638,1638,1638,0
|
|
20240718,152200,791318995,1638,1638,1638,1638,0
|
|
20240718,152100,791318995,1638,1638,1638,1638,0
|
|
20240718,152000,791318995,1638,1638,1638,1638,0
|
|
20240718,151900,791318995,1638,1636,1638,1636,695
|
|
20240718,151800,790181951,1638,1638,1638,1638,0
|
|
20240718,151700,790181951,1638,1635,1639,1635,196
|
|
20240718,151600,789861445,1640,1640,1640,1635,728
|
|
20240718,151500,788671130,1640,1640,1640,1640,612
|
|
20240718,151400,787667450,1640,1640,1640,1640,0
|
|
20240718,151300,787667450,1640,1635,1640,1633,10766
|
|
20240718,151200,770048301,1635,1631,1635,1630,18514
|
|
20240718,151100,739866745,1633,1630,1633,1630,2707
|
|
20240718,151000,735454323,1633,1633,1633,1633,0
|
|
20240718,150900,735454323,1633,1632,1634,1632,10006
|
|
20240718,150800,719114704,1633,1625,1633,1625,3136
|
|
20240718,150700,714005210,1628,1625,1628,1625,2345
|
|
20240718,150600,710194579,1628,1625,1628,1625,4797
|
|
20240718,150500,702399448,1625,1625,1628,1625,3312
|
|
20240718,150400,697017439,1625,1625,1625,1625,12
|
|
20240718,150300,696997939,1627,1627,1628,1627,652
|
|
20240718,150200,695937133,1628,1628,1628,1628,0
|
|
20240718,150100,695937133,1628,1628,1628,1628,0
|
|
20240718,150000,695937133,1628,1626,1628,1626,322
|
|
20240718,145900,695413559,1626,1626,1626,1626,189
|
|
20240718,145800,695106245,1625,1622,1625,1622,3531
|
|
20240718,145700,689374384,1624,1624,1625,1624,101
|
|
20240718,145600,689210261,1625,1624,1625,1621,5629
|
|
20240718,145500,680085608,1624,1622,1624,1622,2011
|
|
20240718,145400,676823764,1625,1624,1625,1624,4
|
|
20240718,145300,676817266,1625,1625,1625,1625,500
|
|
20240718,145200,676004766,1624,1624,1624,1624,1
|
|
20240718,145100,676003142,1625,1625,1625,1625,0
|
|
20240718,145000,676003142,1625,1625,1625,1625,906
|
|
20240718,144900,674530892,1626,1626,1626,1626,1
|
|
20240718,144800,674529266,1625,1625,1625,1625,0
|
|
20240718,144700,674529266,1625,1625,1625,1625,1
|
|
20240718,144600,674527641,1625,1625,1625,1625,0
|
|
20240718,144500,674527641,1625,1625,1625,1625,0
|
|
20240718,144400,674527641,1625,1625,1625,1625,2
|
|
20240718,144300,674524391,1625,1625,1625,1625,203
|
|
20240718,144200,674194516,1626,1621,1626,1621,3
|
|
20240718,144100,674189648,1621,1622,1622,1621,565
|
|
20240718,144000,673273678,1626,1625,1626,1625,151
|
|
20240718,143900,673028302,1625,1625,1625,1625,0
|
|
20240718,143800,673028302,1625,1621,1626,1620,8048
|
|
20240718,143700,659986783,1621,1627,1627,1621,3379
|
|
20240718,143600,654502495,1626,1622,1626,1621,3660
|
|
20240718,143500,648558831,1626,1622,1626,1621,5559
|
|
20240718,143400,639547070,1622,1623,1627,1622,901
|
|
20240718,143300,638084993,1623,1627,1627,1622,104
|
|
20240718,143200,637916291,1622,1627,1627,1622,1385
|
|
20240718,143100,635663419,1624,1624,1624,1624,20
|
|
20240718,143000,635630939,1624,1624,1624,1624,300
|
|
20240718,142900,635143739,1628,1628,1628,1628,0
|
|
20240718,142800,635143739,1628,1628,1628,1628,0
|
|
20240718,142700,635143739,1628,1628,1628,1628,0
|
|
20240718,142600,635143739,1628,1628,1628,1628,1
|
|
20240718,142500,635142111,1622,1622,1622,1622,1
|
|
20240718,142400,635140489,1628,1628,1628,1628,10
|
|
20240718,142300,635124209,1628,1626,1628,1622,462
|
|
20240718,142200,634372999,1626,1626,1626,1626,41
|
|
20240718,142100,634306333,1621,1624,1627,1621,1502
|
|
20240718,142000,631870573,1624,1624,1624,1624,0
|
|
20240718,141900,631870573,1624,1624,1624,1624,0
|
|
20240718,141800,631870573,1624,1623,1624,1621,4732
|
|
20240718,141700,624192921,1626,1626,1626,1626,0
|
|
20240718,141600,624192921,1626,1626,1626,1626,0
|
|
20240718,141500,624192921,1626,1626,1626,1626,200
|
|
20240718,141400,623867721,1626,1626,1626,1626,5
|
|
20240718,141300,623859591,1629,1629,1629,1629,0
|
|
20240718,141200,623859591,1629,1629,1629,1629,0
|
|
20240718,141100,623859591,1629,1625,1629,1621,2005
|
|
20240718,141000,620608604,1630,1630,1630,1630,0
|
|
20240718,140900,620608604,1630,1625,1630,1625,12
|
|
20240718,140800,620589094,1625,1625,1625,1625,0
|
|
20240718,140700,620589094,1625,1625,1625,1625,10
|
|
20240718,140600,620572844,1625,1625,1625,1625,20
|
|
20240718,140500,620540344,1626,1631,1631,1626,171
|
|
20240718,140400,620262293,1626,1622,1626,1622,1007
|
|
20240718,140300,618624957,1622,1622,1622,1622,0
|
|
20240718,140200,618624957,1622,1624,1624,1622,1000
|
|
20240718,140100,617002954,1625,1625,1625,1625,4
|
|
20240718,140000,616996454,1625,1625,1625,1625,2
|
|
20240718,135900,616993204,1626,1623,1626,1622,1001
|
|
20240718,135800,615369237,1623,1626,1626,1623,401
|
|
20240718,135700,614718411,1623,1623,1623,1623,0
|
|
20240718,135600,614718411,1623,1626,1626,1623,760
|
|
20240718,135500,613484928,1623,1625,1625,1623,531
|
|
20240718,135400,612622664,1625,1625,1625,1625,0
|
|
20240718,135300,612622664,1625,1627,1627,1625,9383
|
|
20240718,135200,597375272,1627,1627,1627,1627,0
|
|
20240718,135100,597375272,1627,1627,1627,1627,1
|
|
20240718,135000,597373645,1627,1627,1627,1627,1
|
|
20240718,134900,597372018,1627,1629,1629,1627,250
|
|
20240718,134800,596965168,1629,1629,1629,1629,1
|
|
20240718,134700,596963539,1629,1626,1630,1626,120
|
|
20240718,134600,596768384,1625,1625,1625,1625,2623
|
|
20240718,134500,592506009,1625,1625,1625,1625,1000
|
|
20240718,134400,590881009,1625,1626,1626,1625,7744
|
|
20240718,134300,578291491,1626,1626,1626,1626,2200
|
|
20240718,134200,574714291,1632,1632,1632,1632,1
|
|
20240718,134100,574712659,1634,1634,1634,1634,0
|
|
20240718,134000,574712659,1634,1634,1634,1634,1
|
|
20240718,133900,574711025,1627,1627,1627,1627,1
|
|
20240718,133800,574709398,1634,1634,1634,1634,3
|
|
20240718,133700,574704496,1626,1626,1626,1626,1696
|
|
20240718,133600,571946800,1627,1627,1627,1627,176
|
|
20240718,133500,571660448,1626,1626,1626,1626,500
|
|
20240718,133400,570847448,1627,1627,1627,1627,0
|
|
20240718,133300,570847448,1627,1627,1627,1627,3049
|
|
20240718,133200,565886725,1633,1633,1633,1633,0
|
|
20240718,133100,565886725,1633,1627,1633,1627,614
|
|
20240718,133000,564887741,1633,1633,1633,1633,0
|
|
20240718,132900,564887741,1633,1633,1633,1633,1
|
|
20240718,132800,564886108,1626,1626,1626,1626,0
|
|
20240718,132700,564886108,1626,1626,1626,1626,0
|
|
20240718,132600,564886108,1626,1633,1633,1626,3561
|
|
20240718,132500,559095330,1633,1633,1633,1633,0
|
|
20240718,132400,559095330,1633,1633,1633,1633,0
|
|
20240718,132300,559095330,1633,1633,1633,1633,51
|
|
20240718,132200,559012047,1627,1627,1627,1627,500
|
|
20240718,132100,558198547,1627,1627,1627,1627,481
|
|
20240718,132000,557415960,1626,1626,1626,1626,0
|
|
20240718,131900,557415960,1626,1626,1626,1626,0
|
|
20240718,131800,557415960,1626,1626,1626,1626,0
|
|
20240718,131700,557415960,1626,1630,1630,1626,2278
|
|
20240718,131600,553709443,1629,1629,1629,1629,0
|
|
20240718,131500,553709443,1629,1629,1629,1629,0
|
|
20240718,131400,553709443,1629,1630,1630,1629,1214
|
|
20240718,131300,551731523,1630,1633,1633,1630,1479
|
|
20240718,131200,549317081,1633,1633,1633,1633,0
|
|
20240718,131100,549317081,1633,1633,1633,1633,0
|
|
20240718,131000,549317081,1633,1633,1633,1633,0
|
|
20240718,130900,549317081,1633,1630,1633,1630,3001
|
|
20240718,130800,544425448,1631,1631,1631,1631,76
|
|
20240718,130700,544301492,1631,1631,1631,1631,0
|
|
20240718,130600,544301492,1631,1631,1631,1631,0
|
|
20240718,130500,544301492,1631,1631,1631,1631,1
|
|
20240718,130400,544299861,1631,1630,1631,1630,5019
|
|
20240718,130300,536118872,1630,1630,1630,1630,10
|
|
20240718,130200,536102572,1631,1631,1631,1631,1200
|
|
20240718,130100,534145372,1630,1631,1631,1630,905
|
|
20240718,130000,532669501,1631,1631,1631,1631,778
|
|
20240718,125900,531400583,1632,1635,1635,1632,2004
|
|
20240718,125800,528129052,1632,1632,1635,1632,6177
|
|
20240718,125700,518048182,1633,1633,1633,1633,1489
|
|
20240718,125600,515616645,1636,1636,1636,1636,0
|
|
20240718,125500,515616645,1636,1636,1636,1636,0
|
|
20240718,125400,515616645,1636,1636,1636,1633,3
|
|
20240718,125300,515611740,1633,1633,1633,1633,346
|
|
20240718,125200,515046722,1634,1634,1634,1634,183
|
|
20240718,125100,514747700,1637,1637,1637,1637,0
|
|
20240718,125000,514747700,1637,1637,1637,1637,0
|
|
20240718,124900,514747700,1637,1637,1637,1637,11
|
|
20240718,124800,514729693,1637,1637,1637,1637,0
|
|
20240718,124700,514729693,1637,1637,1637,1637,0
|
|
20240718,124600,514729693,1637,1637,1637,1637,1
|
|
20240718,124500,514728056,1632,1633,1633,1632,6000
|
|
20240718,124400,504933305,1633,1635,1635,1633,8000
|
|
20240718,124300,491868334,1635,1635,1635,1635,0
|
|
20240718,124200,491868334,1635,1635,1635,1635,1800
|
|
20240718,124100,488925334,1639,1641,1642,1639,285
|
|
20240718,124000,488457920,1642,1639,1642,1639,307
|
|
20240718,123900,487954744,1639,1639,1639,1639,696
|
|
20240718,123800,486814000,1641,1640,1641,1639,1279
|
|
20240718,123700,484716839,1640,1639,1640,1639,744
|
|
20240718,123600,483497422,1639,1639,1639,1639,108
|
|
20240718,123500,483320410,1639,1639,1639,1639,0
|
|
20240718,123400,483320410,1639,1639,1639,1639,838
|
|
20240718,123300,481946928,1640,1639,1640,1639,1301
|
|
20240718,123200,479814588,1640,1640,1640,1640,5
|
|
20240718,123100,479806388,1640,1638,1640,1638,3153
|
|
20240718,123000,474637087,1638,1638,1638,1638,1
|
|
20240718,122900,474635449,1636,1636,1636,1636,1
|
|
20240718,122800,474633813,1638,1638,1638,1638,0
|
|
20240718,122700,474633813,1638,1638,1638,1638,0
|
|
20240718,122600,474633813,1638,1638,1638,1638,2
|
|
20240718,122500,474630537,1636,1636,1636,1636,0
|
|
20240718,122400,474630537,1636,1636,1636,1636,0
|
|
20240718,122300,474630537,1636,1636,1636,1636,0
|
|
20240718,122200,474630537,1636,1636,1636,1636,0
|
|
20240718,122100,474630537,1636,1632,1636,1632,2762
|
|
20240718,122000,470118693,1632,1632,1632,1632,1244
|
|
20240718,121900,468088485,1633,1633,1633,1633,109
|
|
20240718,121800,467910488,1632,1632,1632,1632,2
|
|
20240718,121700,467907224,1632,1632,1632,1632,0
|
|
20240718,121600,467907224,1632,1632,1632,1632,200
|
|
20240718,121500,467580824,1633,1633,1633,1633,0
|
|
20240718,121400,467580824,1633,1633,1633,1633,0
|
|
20240718,121300,467580824,1633,1633,1633,1633,0
|
|
20240718,121200,467580824,1633,1632,1633,1632,2200
|
|
20240718,121100,463989224,1633,1633,1633,1633,591
|
|
20240718,121000,463024121,1634,1634,1634,1634,0
|
|
20240718,120900,463024121,1634,1634,1634,1634,62
|
|
20240718,120800,462922813,1634,1634,1634,1634,0
|
|
20240718,120700,462922813,1634,1634,1634,1634,0
|
|
20240718,120600,462922813,1634,1634,1634,1634,500
|
|
20240718,120500,462105813,1635,1635,1635,1635,0
|
|
20240718,120400,462105813,1635,1635,1635,1635,0
|
|
20240718,120300,462105813,1635,1635,1635,1635,0
|
|
20240718,120200,462105813,1635,1635,1635,1635,0
|
|
20240718,120100,462105813,1635,1635,1635,1635,0
|
|
20240718,120000,462105813,1635,1635,1635,1635,10
|
|
20240718,115900,462089463,1632,1632,1632,1632,33
|
|
20240718,115800,462035607,1632,1632,1632,1632,50
|
|
20240718,115700,461954007,1629,1632,1632,1629,301
|
|
20240718,115600,461463375,1632,1632,1632,1632,100
|
|
20240718,115500,461300175,1627,1627,1627,1627,0
|
|
20240718,115400,461300175,1627,1627,1627,1627,11
|
|
20240718,115300,461282278,1630,1630,1630,1630,0
|
|
20240718,115200,461282278,1630,1630,1630,1630,2072
|
|
20240718,115100,457904918,1630,1629,1630,1629,8245
|
|
20240718,115000,444473757,1629,1627,1629,1627,6990
|
|
20240718,114900,433092595,1626,1626,1626,1626,0
|
|
20240718,114800,433092595,1626,1626,1626,1626,49
|
|
20240718,114700,433012921,1626,1626,1626,1626,1051
|
|
20240718,114600,431303995,1626,1626,1626,1626,800
|
|
20240718,114500,430003195,1625,1626,1626,1625,1000
|
|
20240718,114400,428378165,1625,1626,1626,1625,3948
|
|
20240718,114300,421959461,1627,1627,1627,1627,122
|
|
20240718,114200,421760967,1626,1626,1626,1626,3095
|
|
20240718,114100,416728497,1629,1628,1629,1628,2528
|
|
20240718,114000,412612009,1629,1629,1629,1629,0
|
|
20240718,113900,412612009,1629,1629,1629,1629,0
|
|
20240718,113800,412612009,1629,1629,1629,1629,1
|
|
20240718,113700,412610380,1626,1626,1626,1626,1027
|
|
20240718,113600,410940478,1630,1630,1630,1630,0
|
|
20240718,113500,410940478,1630,1630,1630,1630,120
|
|
20240718,113400,410744878,1630,1630,1630,1630,1
|
|
20240718,113300,410743248,1626,1627,1627,1626,497
|
|
20240718,113200,409935125,1628,1629,1629,1628,3637
|
|
20240718,113100,404014086,1630,1630,1630,1630,0
|
|
20240718,113000,404014086,1630,1630,1630,1630,1005
|
|
20240718,112900,402375936,1628,1628,1628,1628,3294
|
|
20240718,112800,397013304,1630,1630,1630,1630,50
|
|
20240718,112700,396931804,1630,1630,1630,1630,4
|
|
20240718,112600,396925284,1630,1630,1630,1630,3
|
|
20240718,112500,396920394,1630,1630,1630,1630,200
|
|
20240718,112400,396594394,1630,1630,1630,1630,2
|
|
20240718,112300,396591134,1630,1630,1630,1630,500
|
|
20240718,112200,395776134,1630,1630,1630,1630,0
|
|
20240718,112100,395776134,1630,1629,1630,1628,32
|
|
20240718,112000,395724021,1629,1629,1629,1629,0
|
|
20240718,111900,395724021,1629,1630,1630,1629,176
|
|
20240718,111800,395437301,1630,1630,1630,1630,98
|
|
20240718,111700,395277561,1630,1632,1634,1630,1042
|
|
20240718,111600,393577211,1635,1635,1635,1635,30
|
|
20240718,111500,393528161,1636,1636,1636,1636,30
|
|
20240718,111400,393479081,1636,1636,1636,1636,100
|
|
20240718,111300,393315481,1632,1636,1636,1632,201
|
|
20240718,111200,392987445,1632,1632,1636,1632,1716
|
|
20240718,111100,390186929,1636,1636,1636,1636,34
|
|
20240718,111000,390131305,1636,1636,1636,1636,0
|
|
20240718,110900,390131305,1636,1632,1636,1632,27
|
|
20240718,110800,390087151,1632,1632,1632,1632,1001
|
|
20240718,110700,388453519,1632,1632,1632,1631,1200
|
|
20240718,110600,386495314,1639,1639,1639,1639,0
|
|
20240718,110500,386495314,1639,1639,1639,1639,0
|
|
20240718,110400,386495314,1639,1639,1639,1639,0
|
|
20240718,110300,386495314,1639,1639,1639,1639,31
|
|
20240718,110200,386444505,1639,1639,1639,1639,0
|
|
20240718,110100,386444505,1639,1639,1639,1639,0
|
|
20240718,110000,386444505,1639,1639,1639,1639,0
|
|
20240718,105900,386444505,1639,1635,1639,1635,1290
|
|
20240718,105800,384330467,1636,1635,1636,1635,605
|
|
20240718,105700,383340919,1633,1630,1633,1630,50
|
|
20240718,105600,383259292,1633,1633,1633,1633,0
|
|
20240718,105500,383259292,1633,1633,1633,1633,0
|
|
20240718,105400,383259292,1633,1633,1633,1633,2
|
|
20240718,105300,383256026,1629,1629,1629,1629,0
|
|
20240718,105200,383256026,1629,1630,1633,1629,808
|
|
20240718,105100,381939483,1629,1629,1629,1629,1
|
|
20240718,105000,381937854,1636,1636,1636,1636,0
|
|
20240718,104900,381937854,1636,1636,1636,1636,0
|
|
20240718,104800,381937854,1636,1636,1636,1636,0
|
|
20240718,104700,381937854,1636,1636,1636,1636,0
|
|
20240718,104600,381937854,1636,1636,1636,1636,1
|
|
20240718,104500,381936218,1628,1628,1628,1628,0
|
|
20240718,104400,381936218,1628,1628,1628,1628,0
|
|
20240718,104300,381936218,1628,1628,1628,1628,0
|
|
20240718,104200,381936218,1628,1632,1632,1628,700
|
|
20240718,104100,380795390,1640,1632,1640,1632,3224
|
|
20240718,104000,375527322,1632,1628,1632,1628,890
|
|
20240718,103900,374076650,1628,1627,1628,1626,712
|
|
20240718,103800,372918814,1628,1628,1628,1628,0
|
|
20240718,103700,372918814,1628,1628,1628,1628,0
|
|
20240718,103600,372918814,1628,1628,1628,1628,272
|
|
20240718,103500,372475998,1630,1630,1630,1630,1
|
|
20240718,103400,372474368,1630,1629,1630,1629,344
|
|
20240718,103300,371913666,1630,1630,1630,1630,1
|
|
20240718,103200,371912036,1629,1629,1629,1629,10
|
|
20240718,103100,371895746,1629,1628,1630,1628,601
|
|
20240718,103000,370916517,1630,1630,1630,1630,0
|
|
20240718,102900,370916517,1630,1630,1630,1630,0
|
|
20240718,102800,370916517,1630,1630,1630,1630,1
|
|
20240718,102700,370914887,1630,1630,1630,1630,0
|
|
20240718,102600,370914887,1630,1629,1630,1625,1001
|
|
20240718,102500,369287572,1630,1630,1630,1630,3
|
|
20240718,102400,369282682,1630,1628,1630,1628,1859
|
|
20240718,102300,366254385,1628,1628,1628,1628,22
|
|
20240718,102200,366218569,1629,1629,1629,1629,0
|
|
20240718,102100,366218569,1629,1629,1629,1629,0
|
|
20240718,102000,366218569,1629,1626,1629,1626,2457
|
|
20240718,101900,362217253,1626,1621,1626,1621,23
|
|
20240718,101800,362179865,1626,1621,1626,1620,1141
|
|
20240718,101700,360330207,1621,1622,1622,1621,1014
|
|
20240718,101600,358686507,1622,1622,1622,1622,363
|
|
20240718,101500,358097721,1627,1627,1627,1627,1
|
|
20240718,101400,358096094,1626,1622,1626,1622,1186
|
|
20240718,101300,356172393,1623,1624,1624,1622,2266
|
|
20240718,101200,352495675,1624,1629,1629,1624,521
|
|
20240718,101100,351649566,1622,1625,1626,1622,1023
|
|
20240718,101000,349988566,1625,1625,1625,1625,2
|
|
20240718,100900,349985316,1624,1622,1624,1620,1221
|
|
20240718,100800,348005984,1621,1621,1621,1621,2
|
|
20240718,100700,348002742,1621,1624,1624,1621,131
|
|
20240718,100600,347790388,1620,1621,1621,1620,1063
|
|
20240718,100500,346068326,1620,1621,1621,1620,2130
|
|
20240718,100400,342617725,1627,1627,1627,1627,0
|
|
20240718,100300,342617725,1627,1627,1627,1627,9
|
|
20240718,100200,342603082,1619,1619,1619,1619,0
|
|
20240718,100100,342603082,1619,1622,1622,1619,3259
|
|
20240718,100000,337323661,1628,1628,1628,1625,115
|
|
20240718,095900,337136741,1628,1628,1628,1628,12
|
|
20240718,095800,337117205,1620,1622,1622,1620,2193
|
|
20240718,095700,333562663,1627,1624,1627,1621,587
|
|
20240718,095600,332610110,1628,1628,1628,1628,502
|
|
20240718,095500,331792854,1630,1623,1630,1623,713
|
|
20240718,095400,330635641,1623,1623,1623,1623,247
|
|
20240718,095300,330234760,1622,1623,1623,1622,875
|
|
20240718,095200,328814998,1623,1625,1625,1623,1816
|
|
20240718,095100,325864863,1627,1627,1627,1627,23
|
|
20240718,095000,325827442,1629,1629,1629,1629,0
|
|
20240718,094900,325827442,1629,1629,1629,1629,0
|
|
20240718,094800,325827442,1629,1629,1629,1629,0
|
|
20240718,094700,325827442,1629,1626,1629,1625,667
|
|
20240718,094600,324743494,1627,1627,1631,1627,6736
|
|
20240718,094500,313784001,1627,1628,1631,1627,704
|
|
20240718,094400,312638455,1631,1631,1631,1631,160
|
|
20240718,094300,312377495,1631,1631,1631,1631,430
|
|
20240718,094200,311676165,1631,1627,1632,1627,2234
|
|
20240718,094100,308039386,1627,1627,1628,1627,1163
|
|
20240718,094000,306147154,1627,1626,1627,1626,1018
|
|
20240718,093900,304491134,1626,1626,1626,1626,95
|
|
20240718,093800,304336664,1623,1624,1624,1623,245
|
|
20240718,093700,303939027,1624,1627,1627,1624,989
|
|
20240718,093600,302331151,1627,1630,1630,1627,84
|
|
20240718,093500,302194433,1629,1629,1629,1629,200
|
|
20240718,093400,301868633,1625,1630,1630,1625,1601
|
|
20240718,093300,299265885,1625,1627,1627,1625,60
|
|
20240718,093200,299168360,1635,1635,1635,1635,0
|
|
20240718,093100,299168360,1635,1626,1635,1626,4
|
|
20240718,093000,299161847,1623,1641,1641,1623,1018
|
|
20240718,092900,297501104,1641,1628,1644,1628,2907
|
|
20240718,092800,292764169,1628,1626,1628,1626,4058
|
|
20240718,092700,286160356,1626,1626,1626,1626,19
|
|
20240718,092600,286129462,1626,1625,1626,1618,1001
|
|
20240718,092500,284509098,1626,1625,1626,1625,253
|
|
20240718,092400,284097722,1627,1627,1627,1627,0
|
|
20240718,092300,284097722,1627,1627,1627,1627,50
|
|
20240718,092200,284016372,1627,1621,1627,1617,3860
|
|
20240718,092100,277772670,1627,1622,1627,1621,2003
|
|
20240718,092000,274525787,1621,1619,1621,1617,3081
|
|
20240718,091900,269533516,1621,1621,1621,1618,3712
|
|
20240718,091800,263517929,1621,1621,1621,1621,1148
|
|
20240718,091700,261657021,1621,1625,1628,1621,1452
|
|
20240718,091600,259294020,1625,1621,1625,1617,1000
|
|
20240718,091500,257675443,1620,1621,1623,1620,2333
|
|
20240718,091400,253893972,1627,1621,1627,1621,2151
|
|
20240718,091300,250406689,1620,1617,1621,1616,1675
|
|
20240718,091200,247698651,1617,1618,1618,1616,6575
|
|
20240718,091100,237066747,1617,1627,1627,1617,17267
|
|
20240718,091000,209128712,1628,1629,1629,1628,2016
|
|
20240718,090900,205846663,1628,1618,1628,1618,1292
|
|
20240718,090800,203755467,1618,1617,1619,1617,4345
|
|
20240718,090700,196726947,1618,1619,1630,1616,7251
|
|
20240718,090600,184986282,1620,1622,1623,1620,16177
|
|
20240718,090500,158759454,1622,1629,1630,1622,1236
|
|
20240718,090400,156754549,1629,1625,1629,1622,5077
|
|
20240718,090300,148514705,1625,1636,1637,1625,13348
|
|
20240718,090200,126736731,1636,1644,1649,1636,35268
|
|
20240718,090100,68908235,1650,1657,1657,1644,38032
|
|
20240718,090000,6304017,1658,1657,1658,1654,3803
|