645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,194200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,194100,1266324296,1635,1635,1635,1635,0
|
|
20240716,194000,1266324296,1635,1635,1635,1635,0
|
|
20240716,193900,1266324296,1635,1635,1635,1635,0
|
|
20240716,193800,1266324296,1635,1635,1635,1635,0
|
|
20240716,193700,1266324296,1635,1635,1635,1635,0
|
|
20240716,193600,1266324296,1635,1635,1635,1635,0
|
|
20240716,193500,1266324296,1635,1635,1635,1635,0
|
|
20240716,193400,1266324296,1635,1635,1635,1635,0
|
|
20240716,193300,1266324296,1635,1635,1635,1635,0
|
|
20240716,193200,1266324296,1635,1635,1635,1635,0
|
|
20240716,193100,1266324296,1635,1635,1635,1635,0
|
|
20240716,193000,1266324296,1635,1635,1635,1635,0
|
|
20240716,192900,1266324296,1635,1635,1635,1635,0
|
|
20240716,192800,1266324296,1635,1635,1635,1635,0
|
|
20240716,192700,1266324296,1635,1635,1635,1635,0
|
|
20240716,192600,1266324296,1635,1635,1635,1635,0
|
|
20240716,192500,1266324296,1635,1635,1635,1635,0
|
|
20240716,192400,1266324296,1635,1635,1635,1635,0
|
|
20240716,192300,1266324296,1635,1635,1635,1635,0
|
|
20240716,192200,1266324296,1635,1635,1635,1635,0
|
|
20240716,192100,1266324296,1635,1635,1635,1635,0
|
|
20240716,192000,1266324296,1635,1635,1635,1635,0
|
|
20240716,191900,1266324296,1635,1635,1635,1635,0
|
|
20240716,191800,1266324296,1635,1635,1635,1635,0
|
|
20240716,191700,1266324296,1635,1635,1635,1635,0
|
|
20240716,191600,1266324296,1635,1635,1635,1635,0
|
|
20240716,191500,1266324296,1635,1635,1635,1635,0
|
|
20240716,191400,1266324296,1635,1635,1635,1635,0
|
|
20240716,191300,1266324296,1635,1635,1635,1635,0
|
|
20240716,191200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,191100,1266324296,1635,1635,1635,1635,0
|
|
20240716,191000,1266324296,1635,1635,1635,1635,0
|
|
20240716,190900,1266324296,1635,1635,1635,1635,0
|
|
20240716,190800,1266324296,1635,1635,1635,1635,0
|
|
20240716,190700,1266324296,1635,1635,1635,1635,0
|
|
20240716,190600,1266324296,1635,1635,1635,1635,0
|
|
20240716,190500,1266324296,1635,1635,1635,1635,0
|
|
20240716,190400,1266324296,1635,1635,1635,1635,0
|
|
20240716,190300,1266324296,1635,1635,1635,1635,0
|
|
20240716,190200,1266324296,1635,1635,1635,1635,0
|
|
20240716,190100,1266324296,1635,1635,1635,1635,0
|
|
20240716,190000,1266324296,1635,1635,1635,1635,0
|
|
20240716,185900,1266324296,1635,1635,1635,1635,0
|
|
20240716,185800,1266324296,1635,1635,1635,1635,0
|
|
20240716,185700,1266324296,1635,1635,1635,1635,0
|
|
20240716,185600,1266324296,1635,1635,1635,1635,0
|
|
20240716,185500,1266324296,1635,1635,1635,1635,0
|
|
20240716,185400,1266324296,1635,1635,1635,1635,0
|
|
20240716,185300,1266324296,1635,1635,1635,1635,0
|
|
20240716,185200,1266324296,1635,1635,1635,1635,0
|
|
20240716,185100,1266324296,1635,1635,1635,1635,0
|
|
20240716,185000,1266324296,1635,1635,1635,1635,0
|
|
20240716,184900,1266324296,1635,1635,1635,1635,0
|
|
20240716,184800,1266324296,1635,1635,1635,1635,0
|
|
20240716,184700,1266324296,1635,1635,1635,1635,0
|
|
20240716,184600,1266324296,1635,1635,1635,1635,0
|
|
20240716,184500,1266324296,1635,1635,1635,1635,0
|
|
20240716,184400,1266324296,1635,1635,1635,1635,0
|
|
20240716,184300,1266324296,1635,1635,1635,1635,0
|
|
20240716,184200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,184100,1266324296,1635,1635,1635,1635,0
|
|
20240716,184000,1266324296,1635,1635,1635,1635,0
|
|
20240716,183900,1266324296,1635,1635,1635,1635,0
|
|
20240716,183800,1266324296,1635,1635,1635,1635,0
|
|
20240716,183700,1266324296,1635,1635,1635,1635,0
|
|
20240716,183600,1266324296,1635,1635,1635,1635,0
|
|
20240716,183500,1266324296,1635,1635,1635,1635,0
|
|
20240716,183400,1266324296,1635,1635,1635,1635,0
|
|
20240716,183300,1266324296,1635,1635,1635,1635,0
|
|
20240716,183200,1266324296,1635,1635,1635,1635,0
|
|
20240716,183100,1266324296,1635,1635,1635,1635,0
|
|
20240716,183000,1266324296,1635,1635,1635,1635,0
|
|
20240716,182900,1266324296,1635,1635,1635,1635,0
|
|
20240716,182800,1266324296,1635,1635,1635,1635,0
|
|
20240716,182700,1266324296,1635,1635,1635,1635,0
|
|
20240716,182600,1266324296,1635,1635,1635,1635,0
|
|
20240716,182500,1266324296,1635,1635,1635,1635,0
|
|
20240716,182400,1266324296,1635,1635,1635,1635,0
|
|
20240716,182300,1266324296,1635,1635,1635,1635,0
|
|
20240716,182200,1266324296,1635,1635,1635,1635,0
|
|
20240716,182100,1266324296,1635,1635,1635,1635,0
|
|
20240716,182000,1266324296,1635,1635,1635,1635,0
|
|
20240716,181900,1266324296,1635,1635,1635,1635,0
|
|
20240716,181800,1266324296,1635,1635,1635,1635,0
|
|
20240716,181700,1266324296,1635,1635,1635,1635,0
|
|
20240716,181600,1266324296,1635,1635,1635,1635,0
|
|
20240716,181500,1266324296,1635,1635,1635,1635,0
|
|
20240716,181400,1266324296,1635,1635,1635,1635,0
|
|
20240716,181300,1266324296,1635,1635,1635,1635,0
|
|
20240716,181200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,181100,1266324296,1635,1635,1635,1635,0
|
|
20240716,181000,1266324296,1635,1635,1635,1635,0
|
|
20240716,180900,1266324296,1635,1635,1635,1635,0
|
|
20240716,180800,1266324296,1635,1635,1635,1635,0
|
|
20240716,180700,1266324296,1635,1635,1635,1635,0
|
|
20240716,180600,1266324296,1635,1635,1635,1635,0
|
|
20240716,180500,1266324296,1635,1635,1635,1635,0
|
|
20240716,180400,1266324296,1635,1635,1635,1635,0
|
|
20240716,180300,1266324296,1635,1635,1635,1635,0
|
|
20240716,180200,1266324296,1635,1635,1635,1635,0
|
|
20240716,180100,1266324296,1635,1635,1635,1635,0
|
|
20240716,180000,1266324296,1635,1635,1635,1635,0
|
|
20240716,175900,1266324296,1635,1635,1635,1635,0
|
|
20240716,175800,1266324296,1635,1635,1635,1635,0
|
|
20240716,175700,1266324296,1635,1635,1635,1635,0
|
|
20240716,175600,1266324296,1635,1635,1635,1635,0
|
|
20240716,175500,1266324296,1635,1635,1635,1635,0
|
|
20240716,175400,1266324296,1635,1635,1635,1635,0
|
|
20240716,175300,1266324296,1635,1635,1635,1635,0
|
|
20240716,175200,1266324296,1635,1635,1635,1635,0
|
|
20240716,175100,1266324296,1635,1635,1635,1635,0
|
|
20240716,175000,1266324296,1635,1635,1635,1635,0
|
|
20240716,174900,1266324296,1635,1635,1635,1635,0
|
|
20240716,174800,1266324296,1635,1635,1635,1635,0
|
|
20240716,174700,1266324296,1635,1635,1635,1635,0
|
|
20240716,174600,1266324296,1635,1635,1635,1635,0
|
|
20240716,174500,1266324296,1635,1635,1635,1635,0
|
|
20240716,174400,1266324296,1635,1635,1635,1635,0
|
|
20240716,174300,1266324296,1635,1635,1635,1635,0
|
|
20240716,174200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,174100,1266324296,1635,1635,1635,1635,0
|
|
20240716,174000,1266324296,1635,1635,1635,1635,0
|
|
20240716,173900,1266324296,1635,1635,1635,1635,0
|
|
20240716,173800,1266324296,1635,1635,1635,1635,0
|
|
20240716,173700,1266324296,1635,1635,1635,1635,0
|
|
20240716,173600,1266324296,1635,1635,1635,1635,0
|
|
20240716,173500,1266324296,1635,1635,1635,1635,0
|
|
20240716,173400,1266324296,1635,1635,1635,1635,0
|
|
20240716,173300,1266324296,1635,1635,1635,1635,0
|
|
20240716,173200,1266324296,1635,1635,1635,1635,0
|
|
20240716,173100,1266324296,1635,1635,1635,1635,0
|
|
20240716,173000,1266324296,1635,1635,1635,1635,0
|
|
20240716,172900,1266324296,1635,1635,1635,1635,0
|
|
20240716,172800,1266324296,1635,1635,1635,1635,0
|
|
20240716,172700,1266324296,1635,1635,1635,1635,0
|
|
20240716,172600,1266324296,1635,1635,1635,1635,0
|
|
20240716,172500,1266324296,1635,1635,1635,1635,0
|
|
20240716,172400,1266324296,1635,1635,1635,1635,0
|
|
20240716,172300,1266324296,1635,1635,1635,1635,0
|
|
20240716,172200,1266324296,1635,1635,1635,1635,0
|
|
20240716,172100,1266324296,1635,1635,1635,1635,0
|
|
20240716,172000,1266324296,1635,1635,1635,1635,0
|
|
20240716,171900,1266324296,1635,1635,1635,1635,0
|
|
20240716,171800,1266324296,1635,1635,1635,1635,0
|
|
20240716,171700,1266324296,1635,1635,1635,1635,0
|
|
20240716,171600,1266324296,1635,1635,1635,1635,0
|
|
20240716,171500,1266324296,1635,1635,1635,1635,0
|
|
20240716,171400,1266324296,1635,1635,1635,1635,0
|
|
20240716,171300,1266324296,1635,1635,1635,1635,0
|
|
20240716,171200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,171100,1266324296,1635,1635,1635,1635,0
|
|
20240716,171000,1266324296,1635,1635,1635,1635,0
|
|
20240716,170900,1266324296,1635,1635,1635,1635,0
|
|
20240716,170800,1266324296,1635,1635,1635,1635,0
|
|
20240716,170700,1266324296,1635,1635,1635,1635,0
|
|
20240716,170600,1266324296,1635,1635,1635,1635,0
|
|
20240716,170500,1266324296,1635,1635,1635,1635,0
|
|
20240716,170400,1266324296,1635,1635,1635,1635,0
|
|
20240716,170300,1266324296,1635,1635,1635,1635,0
|
|
20240716,170200,1266324296,1635,1635,1635,1635,0
|
|
20240716,170100,1266324296,1635,1635,1635,1635,0
|
|
20240716,170000,1266324296,1635,1635,1635,1635,0
|
|
20240716,165900,1266324296,1635,1635,1635,1635,0
|
|
20240716,165800,1266324296,1635,1635,1635,1635,0
|
|
20240716,165700,1266324296,1635,1635,1635,1635,0
|
|
20240716,165600,1266324296,1635,1635,1635,1635,0
|
|
20240716,165500,1266324296,1635,1635,1635,1635,0
|
|
20240716,165400,1266324296,1635,1635,1635,1635,0
|
|
20240716,165300,1266324296,1635,1635,1635,1635,0
|
|
20240716,165200,1266324296,1635,1635,1635,1635,0
|
|
20240716,165100,1266324296,1635,1635,1635,1635,0
|
|
20240716,165000,1266324296,1635,1635,1635,1635,0
|
|
20240716,164900,1266324296,1635,1635,1635,1635,0
|
|
20240716,164800,1266324296,1635,1635,1635,1635,0
|
|
20240716,164700,1266324296,1635,1635,1635,1635,0
|
|
20240716,164600,1266324296,1635,1635,1635,1635,0
|
|
20240716,164500,1266324296,1635,1635,1635,1635,0
|
|
20240716,164400,1266324296,1635,1635,1635,1635,0
|
|
20240716,164300,1266324296,1635,1635,1635,1635,0
|
|
20240716,164200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,164100,1266324296,1635,1635,1635,1635,0
|
|
20240716,164000,1266324296,1635,1635,1635,1635,0
|
|
20240716,163900,1266324296,1635,1635,1635,1635,0
|
|
20240716,163800,1266324296,1635,1635,1635,1635,0
|
|
20240716,163700,1266324296,1635,1635,1635,1635,0
|
|
20240716,163600,1266324296,1635,1635,1635,1635,0
|
|
20240716,163500,1266324296,1635,1635,1635,1635,0
|
|
20240716,163400,1266324296,1635,1635,1635,1635,0
|
|
20240716,163300,1266324296,1635,1635,1635,1635,0
|
|
20240716,163200,1266324296,1635,1635,1635,1635,0
|
|
20240716,163100,1266324296,1635,1635,1635,1635,0
|
|
20240716,163000,1266324296,1635,1635,1635,1635,0
|
|
20240716,162900,1266324296,1635,1635,1635,1635,0
|
|
20240716,162800,1266324296,1635,1635,1635,1635,0
|
|
20240716,162700,1266324296,1635,1635,1635,1635,0
|
|
20240716,162600,1266324296,1635,1635,1635,1635,0
|
|
20240716,162500,1266324296,1635,1635,1635,1635,0
|
|
20240716,162400,1266324296,1635,1635,1635,1635,0
|
|
20240716,162300,1266324296,1635,1635,1635,1635,0
|
|
20240716,162200,1266324296,1635,1635,1635,1635,0
|
|
20240716,162100,1266324296,1635,1635,1635,1635,0
|
|
20240716,162000,1266324296,1635,1635,1635,1635,0
|
|
20240716,161900,1266324296,1635,1635,1635,1635,0
|
|
20240716,161800,1266324296,1635,1635,1635,1635,0
|
|
20240716,161700,1266324296,1635,1635,1635,1635,0
|
|
20240716,161600,1266324296,1635,1635,1635,1635,0
|
|
20240716,161500,1266324296,1635,1635,1635,1635,0
|
|
20240716,161400,1266324296,1635,1635,1635,1635,0
|
|
20240716,161300,1266324296,1635,1635,1635,1635,0
|
|
20240716,161200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,161100,1266324296,1635,1635,1635,1635,0
|
|
20240716,161000,1266324296,1635,1635,1635,1635,0
|
|
20240716,160900,1266324296,1635,1635,1635,1635,0
|
|
20240716,160800,1266324296,1635,1635,1635,1635,0
|
|
20240716,160700,1266324296,1635,1635,1635,1635,0
|
|
20240716,160600,1266324296,1635,1635,1635,1635,0
|
|
20240716,160500,1266324296,1635,1635,1635,1635,0
|
|
20240716,160400,1266324296,1635,1635,1635,1635,0
|
|
20240716,160300,1266324296,1635,1635,1635,1635,0
|
|
20240716,160200,1266324296,1635,1635,1635,1635,0
|
|
20240716,160100,1266324296,1635,1635,1635,1635,0
|
|
20240716,160000,1266324296,1635,1635,1635,1635,0
|
|
20240716,155900,1266324296,1635,1635,1635,1635,0
|
|
20240716,155800,1266324296,1635,1635,1635,1635,0
|
|
20240716,155700,1266324296,1635,1635,1635,1635,0
|
|
20240716,155600,1266324296,1635,1635,1635,1635,0
|
|
20240716,155500,1266324296,1635,1635,1635,1635,0
|
|
20240716,155400,1266324296,1635,1635,1635,1635,0
|
|
20240716,155300,1266324296,1635,1635,1635,1635,0
|
|
20240716,155200,1266324296,1635,1635,1635,1635,0
|
|
20240716,155100,1266324296,1635,1635,1635,1635,0
|
|
20240716,155000,1266324296,1635,1635,1635,1635,0
|
|
20240716,154900,1266324296,1635,1635,1635,1635,0
|
|
20240716,154800,1266324296,1635,1635,1635,1635,0
|
|
20240716,154700,1266324296,1635,1635,1635,1635,0
|
|
20240716,154600,1266324296,1635,1635,1635,1635,0
|
|
20240716,154500,1266324296,1635,1635,1635,1635,0
|
|
20240716,154400,1266324296,1635,1635,1635,1635,0
|
|
20240716,154300,1266324296,1635,1635,1635,1635,0
|
|
20240716,154200,1266324296,1635,1635,1635,1635,16751
|
|
20240716,154100,1266324296,1635,1635,1635,1635,0
|
|
20240716,154000,1266324296,1635,1635,1635,1635,0
|
|
20240716,153900,1266324296,1635,1635,1635,1635,0
|
|
20240716,153800,1266324296,1635,1635,1635,1635,0
|
|
20240716,153700,1266324296,1635,1635,1635,1635,0
|
|
20240716,153600,1266324296,1635,1635,1635,1635,0
|
|
20240716,153500,1266324296,1635,1635,1635,1635,0
|
|
20240716,153400,1266324296,1635,1635,1635,1635,0
|
|
20240716,153300,1266324296,1635,1635,1635,1635,0
|
|
20240716,153200,1266324296,1635,1635,1635,1635,0
|
|
20240716,153100,1266324296,1635,1635,1635,1635,0
|
|
20240716,153000,1266324296,1635,1635,1635,1635,16751
|
|
20240716,152900,1238936411,1650,1650,1650,1650,0
|
|
20240716,152800,1238936411,1650,1650,1650,1650,0
|
|
20240716,152700,1238936411,1650,1650,1650,1650,0
|
|
20240716,152600,1238936411,1650,1650,1650,1650,0
|
|
20240716,152500,1238936411,1650,1650,1650,1650,0
|
|
20240716,152400,1238936411,1650,1650,1650,1650,0
|
|
20240716,152300,1238936411,1650,1650,1650,1650,0
|
|
20240716,152200,1238936411,1650,1650,1650,1650,0
|
|
20240716,152100,1238936411,1650,1650,1650,1650,0
|
|
20240716,152000,1238936411,1650,1650,1650,1650,0
|
|
20240716,151900,1238936411,1650,1652,1652,1620,10231
|
|
20240716,151800,1222110427,1656,1656,1656,1651,7337
|
|
20240716,151700,1209988639,1656,1661,1661,1656,2585
|
|
20240716,151600,1205702726,1661,1662,1662,1661,312
|
|
20240716,151500,1205184493,1662,1664,1664,1661,2604
|
|
20240716,151400,1200856862,1665,1664,1666,1662,10668
|
|
20240716,151300,1183125423,1664,1670,1670,1664,2767
|
|
20240716,151200,1178516242,1666,1667,1670,1666,792
|
|
20240716,151100,1177195779,1670,1670,1671,1667,9790
|
|
20240716,151000,1160855414,1670,1671,1673,1670,5743
|
|
20240716,150900,1151263384,1671,1675,1675,1671,4765
|
|
20240716,150800,1143290967,1678,1673,1679,1673,1614
|
|
20240716,150700,1140587352,1674,1679,1679,1674,2080
|
|
20240716,150600,1137104155,1675,1677,1677,1675,4700
|
|
20240716,150500,1129230915,1678,1677,1678,1677,1554
|
|
20240716,150400,1126623683,1677,1677,1677,1675,3
|
|
20240716,150300,1126618654,1675,1675,1678,1675,13160
|
|
20240716,150200,1104574453,1678,1677,1678,1675,3497
|
|
20240716,150100,1098712086,1678,1678,1678,1677,1348
|
|
20240716,150000,1096451378,1678,1678,1678,1677,981
|
|
20240716,145900,1094805360,1678,1678,1678,1678,607
|
|
20240716,145800,1093786814,1678,1679,1679,1678,229
|
|
20240716,145700,1093402347,1679,1680,1680,1679,8670
|
|
20240716,145600,1078845376,1680,1679,1680,1679,1501
|
|
20240716,145500,1076325196,1680,1681,1681,1680,3275
|
|
20240716,145400,1070823177,1689,1689,1689,1689,0
|
|
20240716,145300,1070823177,1689,1683,1689,1681,47
|
|
20240716,145200,1070744054,1689,1684,1689,1684,909
|
|
20240716,145100,1069208928,1684,1684,1684,1684,7
|
|
20240716,145000,1069197140,1684,1684,1684,1684,261
|
|
20240716,144900,1068757616,1684,1684,1684,1684,0
|
|
20240716,144800,1068757616,1684,1684,1684,1684,155
|
|
20240716,144700,1068496596,1684,1684,1684,1684,74
|
|
20240716,144600,1068371980,1684,1684,1684,1681,1870
|
|
20240716,144500,1065223764,1683,1683,1683,1683,1468
|
|
20240716,144400,1062753120,1683,1683,1683,1683,2
|
|
20240716,144300,1062749754,1683,1681,1683,1679,7574
|
|
20240716,144200,1050024261,1681,1683,1683,1681,237
|
|
20240716,144100,1049625590,1684,1684,1684,1684,212
|
|
20240716,144000,1049268582,1683,1683,1683,1683,1363
|
|
20240716,143900,1046974653,1683,1682,1683,1680,1621
|
|
20240716,143800,1044251129,1684,1684,1684,1684,2
|
|
20240716,143700,1044247761,1678,1690,1690,1676,7236
|
|
20240716,143600,1032115599,1678,1681,1681,1678,1820
|
|
20240716,143500,1029059822,1692,1681,1692,1681,852
|
|
20240716,143400,1027620582,1681,1681,1681,1680,3567
|
|
20240716,143300,1021627789,1681,1685,1685,1681,6528
|
|
20240716,143200,1010645758,1685,1685,1685,1685,131
|
|
20240716,143100,1010425023,1689,1689,1689,1689,0
|
|
20240716,143000,1010425023,1689,1684,1689,1684,1002
|
|
20240716,142900,1008737645,1683,1689,1689,1683,2002
|
|
20240716,142800,1005367267,1683,1689,1689,1683,9013
|
|
20240716,142700,990193182,1685,1685,1685,1685,229
|
|
20240716,142600,989807317,1685,1686,1686,1685,2218
|
|
20240716,142500,986069369,1685,1686,1686,1684,1085
|
|
20240716,142400,984240810,1686,1686,1686,1686,629
|
|
20240716,142300,983180316,1685,1685,1685,1685,2558
|
|
20240716,142200,978870086,1685,1686,1686,1685,6764
|
|
20240716,142100,967472637,1686,1688,1688,1686,8845
|
|
20240716,142000,952559501,1689,1689,1689,1689,0
|
|
20240716,141900,952559501,1689,1689,1689,1689,41
|
|
20240716,141800,952490252,1689,1687,1691,1687,5009
|
|
20240716,141700,944040060,1693,1688,1693,1688,862
|
|
20240716,141600,942584969,1694,1694,1694,1694,0
|
|
20240716,141500,942584969,1694,1694,1694,1694,0
|
|
20240716,141400,942584969,1694,1694,1694,1694,10
|
|
20240716,141300,942568029,1694,1694,1694,1694,100
|
|
20240716,141200,942398629,1694,1694,1694,1694,50
|
|
20240716,141100,942313929,1694,1694,1694,1694,1
|
|
20240716,141000,942312235,1688,1688,1688,1688,0
|
|
20240716,140900,942312235,1688,1688,1688,1688,590
|
|
20240716,140800,941316315,1687,1688,1688,1687,338
|
|
20240716,140700,940745971,1688,1687,1688,1686,3526
|
|
20240716,140600,934796849,1687,1687,1687,1687,711
|
|
20240716,140500,933597392,1686,1686,1686,1686,0
|
|
20240716,140400,933597392,1686,1686,1686,1686,0
|
|
20240716,140300,933597392,1686,1686,1686,1686,500
|
|
20240716,140200,932754392,1688,1690,1690,1686,10349
|
|
20240716,140100,915296719,1689,1689,1689,1689,298
|
|
20240716,140000,914793397,1689,1690,1690,1689,54
|
|
20240716,135900,914702189,1690,1690,1690,1690,0
|
|
20240716,135800,914702189,1690,1690,1690,1690,675
|
|
20240716,135700,913561439,1691,1691,1691,1691,1
|
|
20240716,135600,913559748,1690,1691,1691,1690,1071
|
|
20240716,135500,911749058,1690,1691,1691,1690,700
|
|
20240716,135400,910566025,1692,1691,1692,1691,2
|
|
20240716,135300,910562642,1692,1694,1694,1692,219
|
|
20240716,135200,910191891,1694,1694,1694,1694,1
|
|
20240716,135100,910190197,1693,1692,1693,1692,501
|
|
20240716,135000,909342014,1692,1692,1692,1692,10
|
|
20240716,134900,909325094,1694,1694,1694,1694,0
|
|
20240716,134800,909325094,1694,1694,1694,1694,0
|
|
20240716,134700,909325094,1694,1691,1694,1691,105
|
|
20240716,134600,909147351,1693,1693,1693,1693,20
|
|
20240716,134500,909113491,1694,1694,1694,1694,0
|
|
20240716,134400,909113491,1694,1694,1694,1694,40
|
|
20240716,134300,909045731,1694,1694,1694,1694,0
|
|
20240716,134200,909045731,1694,1693,1694,1693,88
|
|
20240716,134100,908896709,1694,1694,1694,1694,1
|
|
20240716,134000,908895015,1692,1689,1692,1689,27416
|
|
20240716,133900,862562410,1688,1688,1688,1688,202
|
|
20240716,133800,862221434,1689,1689,1689,1689,0
|
|
20240716,133700,862221434,1689,1689,1689,1689,43
|
|
20240716,133600,862148807,1687,1689,1689,1687,3135
|
|
20240716,133500,856857491,1689,1689,1689,1689,0
|
|
20240716,133400,856857491,1689,1689,1689,1689,1
|
|
20240716,133300,856855802,1688,1688,1688,1688,300
|
|
20240716,133200,856349402,1687,1687,1687,1687,1
|
|
20240716,133100,856347715,1689,1687,1689,1686,7056
|
|
20240716,133000,844450913,1687,1688,1689,1687,15
|
|
20240716,132900,844425597,1686,1688,1689,1686,2934
|
|
20240716,132800,839477143,1688,1688,1688,1688,174
|
|
20240716,132700,839183431,1688,1688,1688,1688,0
|
|
20240716,132600,839183431,1688,1690,1690,1688,2558
|
|
20240716,132500,834865314,1690,1690,1690,1690,1
|
|
20240716,132400,834863624,1690,1690,1690,1690,402
|
|
20240716,132300,834184244,1690,1690,1690,1690,0
|
|
20240716,132200,834184244,1690,1690,1690,1690,0
|
|
20240716,132100,834184244,1690,1690,1690,1690,118
|
|
20240716,132000,833984824,1690,1690,1690,1690,479
|
|
20240716,131900,833175314,1690,1692,1692,1690,749
|
|
20240716,131800,831909404,1692,1692,1692,1692,460
|
|
20240716,131700,831131084,1692,1692,1692,1692,10
|
|
20240716,131600,831114164,1692,1687,1692,1687,1289
|
|
20240716,131500,828935652,1690,1689,1690,1687,4568
|
|
20240716,131400,821227742,1687,1689,1689,1687,5
|
|
20240716,131300,821219299,1689,1688,1689,1688,2553
|
|
20240716,131200,816909113,1689,1689,1690,1689,3125
|
|
20240716,131100,811630987,1690,1690,1691,1690,448
|
|
20240716,131000,810873857,1690,1691,1692,1690,70
|
|
20240716,130900,810755524,1690,1690,1690,1690,2822
|
|
20240716,130800,805986344,1691,1692,1692,1691,1565
|
|
20240716,130700,803339626,1692,1692,1692,1692,9
|
|
20240716,130600,803324398,1692,1692,1692,1692,0
|
|
20240716,130500,803324398,1692,1692,1692,1692,100
|
|
20240716,130400,803155198,1692,1692,1692,1692,1157
|
|
20240716,130300,801197554,1692,1692,1692,1692,401
|
|
20240716,130200,800519062,1692,1692,1692,1692,0
|
|
20240716,130100,800519062,1692,1692,1692,1692,100
|
|
20240716,130000,800349862,1695,1696,1696,1695,432
|
|
20240716,125900,799617620,1696,1695,1696,1695,550
|
|
20240716,125800,798684863,1695,1695,1695,1695,6
|
|
20240716,125700,798674693,1692,1692,1695,1692,5519
|
|
20240716,125600,789336011,1692,1691,1692,1691,1590
|
|
20240716,125500,786647320,1691,1691,1691,1691,305
|
|
20240716,125400,786131565,1691,1691,1691,1691,324
|
|
20240716,125300,785583681,1691,1691,1691,1691,1
|
|
20240716,125200,785581990,1690,1690,1690,1690,2
|
|
20240716,125100,785578610,1691,1690,1691,1690,434
|
|
20240716,125000,784844719,1691,1693,1693,1691,2573
|
|
20240716,124900,780490857,1693,1693,1693,1693,0
|
|
20240716,124800,780490857,1693,1692,1693,1692,1057
|
|
20240716,124700,778702412,1693,1693,1693,1693,0
|
|
20240716,124600,778702412,1693,1694,1694,1693,4125
|
|
20240716,124500,771718774,1695,1695,1695,1695,1
|
|
20240716,124400,771717079,1693,1694,1694,1693,1081
|
|
20240716,124300,769885943,1693,1693,1693,1693,0
|
|
20240716,124200,769885943,1693,1693,1693,1693,0
|
|
20240716,124100,769885943,1693,1693,1693,1693,190
|
|
20240716,124000,769564273,1695,1695,1695,1695,0
|
|
20240716,123900,769564273,1695,1695,1695,1695,2
|
|
20240716,123800,769560883,1695,1695,1695,1695,0
|
|
20240716,123700,769560883,1695,1692,1695,1691,1186
|
|
20240716,123600,767555269,1691,1691,1691,1691,0
|
|
20240716,123500,767555269,1691,1695,1695,1691,202
|
|
20240716,123400,767212887,1695,1695,1695,1695,50
|
|
20240716,123300,767128137,1695,1695,1695,1695,140
|
|
20240716,123200,766890837,1695,1690,1695,1690,134
|
|
20240716,123100,766664207,1689,1689,1689,1689,0
|
|
20240716,123000,766664207,1689,1689,1689,1689,2543
|
|
20240716,122900,762369080,1689,1688,1689,1688,253
|
|
20240716,122800,761941816,1688,1692,1695,1688,21718
|
|
20240716,122700,725234082,1695,1693,1695,1692,3304
|
|
20240716,122600,719643604,1693,1695,1695,1693,18481
|
|
20240716,122500,688338224,1696,1696,1696,1696,8
|
|
20240716,122400,688324656,1696,1696,1696,1695,17711
|
|
20240716,122300,658293909,1697,1697,1697,1697,5886
|
|
20240716,122200,648305367,1697,1698,1698,1697,4210
|
|
20240716,122100,641160492,1698,1698,1698,1698,0
|
|
20240716,122000,641160492,1698,1698,1698,1698,745
|
|
20240716,121900,639895482,1698,1698,1698,1698,257
|
|
20240716,121800,639459096,1697,1698,1698,1697,28
|
|
20240716,121700,639411562,1698,1698,1698,1698,0
|
|
20240716,121600,639411562,1698,1698,1698,1697,2427
|
|
20240716,121500,635292754,1698,1698,1698,1698,729
|
|
20240716,121400,634054912,1700,1700,1701,1700,1078
|
|
20240716,121300,632222290,1700,1701,1701,1700,420
|
|
20240716,121200,631508289,1700,1698,1700,1698,3237
|
|
20240716,121100,626005437,1700,1698,1700,1698,1994
|
|
20240716,121000,622619623,1701,1701,1701,1701,0
|
|
20240716,120900,622619623,1701,1701,1701,1701,1
|
|
20240716,120800,622617922,1698,1698,1698,1698,1
|
|
20240716,120700,622616224,1701,1701,1701,1701,0
|
|
20240716,120600,622616224,1701,1698,1701,1698,273
|
|
20240716,120500,622152664,1701,1701,1701,1701,0
|
|
20240716,120400,622152664,1701,1701,1701,1701,0
|
|
20240716,120300,622152664,1701,1702,1702,1701,133
|
|
20240716,120200,621926416,1702,1701,1702,1701,64
|
|
20240716,120100,621817550,1701,1701,1701,1701,143
|
|
20240716,120000,621574307,1702,1702,1702,1702,0
|
|
20240716,115900,621574307,1702,1702,1702,1702,0
|
|
20240716,115800,621574307,1702,1702,1702,1702,10
|
|
20240716,115700,621557287,1702,1698,1702,1698,501
|
|
20240716,115600,620706585,1698,1698,1698,1698,10
|
|
20240716,115500,620689605,1702,1702,1702,1702,2
|
|
20240716,115400,620686201,1702,1702,1702,1702,0
|
|
20240716,115300,620686201,1702,1702,1702,1702,1
|
|
20240716,115200,620684499,1697,1702,1702,1697,1536
|
|
20240716,115100,618077502,1702,1702,1702,1702,1
|
|
20240716,115000,618075800,1702,1702,1702,1702,0
|
|
20240716,114900,618075800,1702,1701,1702,1701,100
|
|
20240716,114800,617905699,1701,1701,1701,1701,0
|
|
20240716,114700,617905699,1701,1701,1701,1701,1
|
|
20240716,114600,617903998,1699,1701,1702,1699,718
|
|
20240716,114500,616683013,1702,1702,1702,1702,33
|
|
20240716,114400,616626847,1702,1709,1709,1700,11949
|
|
20240716,114300,596303054,1703,1703,1703,1703,767
|
|
20240716,114200,594996853,1709,1703,1709,1703,360
|
|
20240716,114100,594382213,1702,1702,1702,1702,248
|
|
20240716,114000,593960117,1702,1702,1702,1702,100
|
|
20240716,113900,593789917,1702,1705,1710,1702,382
|
|
20240716,113800,593139160,1710,1710,1710,1710,0
|
|
20240716,113700,593139160,1710,1710,1712,1710,78
|
|
20240716,113600,593005760,1710,1710,1710,1710,47
|
|
20240716,113500,592925390,1710,1710,1710,1710,1
|
|
20240716,113400,592923680,1710,1710,1710,1710,0
|
|
20240716,113300,592923680,1710,1710,1710,1710,24
|
|
20240716,113200,592882640,1710,1709,1710,1709,2
|
|
20240716,113100,592879221,1710,1710,1710,1710,1770
|
|
20240716,113000,589852521,1710,1704,1710,1704,5000
|
|
20240716,112900,581317906,1704,1704,1704,1704,1
|
|
20240716,112800,581316202,1703,1703,1703,1703,470
|
|
20240716,112700,580515792,1704,1704,1704,1704,1
|
|
20240716,112600,580514088,1703,1703,1703,1703,300
|
|
20240716,112500,580003188,1700,1698,1700,1698,6392
|
|
20240716,112400,569138780,1699,1699,1699,1699,1
|
|
20240716,112300,569137081,1696,1696,1696,1696,0
|
|
20240716,112200,569137081,1696,1696,1696,1695,207
|
|
20240716,112100,568786115,1695,1695,1695,1695,550
|
|
20240716,112000,567853865,1695,1695,1695,1695,384
|
|
20240716,111900,567202985,1695,1695,1695,1695,0
|
|
20240716,111800,567202985,1695,1695,1695,1695,109
|
|
20240716,111700,567018230,1695,1695,1695,1695,310
|
|
20240716,111600,566492780,1695,1695,1699,1695,814
|
|
20240716,111500,565113046,1694,1694,1694,1694,1069
|
|
20240716,111400,563302160,1699,1699,1699,1699,0
|
|
20240716,111300,563302160,1699,1699,1699,1699,352
|
|
20240716,111200,562704112,1699,1699,1699,1699,1
|
|
20240716,111100,562702413,1694,1694,1694,1694,0
|
|
20240716,111000,562702413,1694,1694,1694,1694,5158
|
|
20240716,110900,553964761,1694,1695,1695,1694,16668
|
|
20240716,110800,525717341,1695,1695,1698,1695,4894
|
|
20240716,110700,517421981,1695,1698,1698,1695,14113
|
|
20240716,110600,493493997,1699,1700,1700,1699,431
|
|
20240716,110500,492761427,1704,1704,1704,1704,100
|
|
20240716,110400,492591027,1704,1704,1704,1704,49
|
|
20240716,110300,492507531,1704,1699,1704,1699,3354
|
|
20240716,110200,486808959,1699,1699,1699,1699,5
|
|
20240716,110100,486800464,1698,1698,1698,1698,1008
|
|
20240716,110000,485088880,1698,1696,1698,1696,145
|
|
20240716,105900,484842725,1697,1697,1697,1697,419
|
|
20240716,105800,484131682,1696,1698,1698,1696,1814
|
|
20240716,105700,481053066,1698,1697,1698,1696,1140
|
|
20240716,105600,479118511,1697,1697,1697,1697,3274
|
|
20240716,105500,473562533,1697,1697,1697,1697,2486
|
|
20240716,105400,469343791,1698,1697,1698,1697,1002
|
|
20240716,105300,467643395,1698,1698,1698,1698,5117
|
|
20240716,105200,458954729,1698,1700,1700,1698,10969
|
|
20240716,105100,440318318,1701,1700,1701,1700,16
|
|
20240716,105000,440291115,1700,1700,1700,1700,400
|
|
20240716,104900,439611115,1700,1700,1700,1700,1682
|
|
20240716,104800,436751715,1700,1701,1701,1700,101
|
|
20240716,104700,436580014,1699,1700,1700,1699,2210
|
|
20240716,104600,432825089,1700,1701,1701,1700,81
|
|
20240716,104500,432687388,1700,1702,1702,1700,58
|
|
20240716,104400,432588748,1699,1700,1700,1699,1500
|
|
20240716,104300,430039190,1700,1700,1702,1700,42
|
|
20240716,104200,429967788,1702,1702,1702,1702,20
|
|
20240716,104100,429933748,1700,1702,1702,1700,2005
|
|
20240716,104000,426524563,1703,1704,1704,1703,1809
|
|
20240716,103900,423443245,1704,1705,1705,1704,1156
|
|
20240716,103800,421473419,1708,1708,1708,1708,1
|
|
20240716,103700,421471711,1704,1704,1704,1704,1000
|
|
20240716,103600,419767711,1704,1704,1704,1704,15
|
|
20240716,103500,419742151,1703,1704,1704,1703,201
|
|
20240716,103400,419399718,1704,1704,1704,1704,80
|
|
20240716,103300,419263398,1704,1705,1705,1704,1361
|
|
20240716,103200,416943654,1704,1708,1708,1704,2627
|
|
20240716,103100,412465365,1708,1709,1710,1708,1366
|
|
20240716,103000,410129927,1709,1710,1710,1709,456
|
|
20240716,102900,409350465,1710,1710,1710,1710,200
|
|
20240716,102800,409008465,1710,1709,1710,1709,1505
|
|
20240716,102700,406436015,1709,1711,1711,1709,2365
|
|
20240716,102600,402391184,1711,1711,1711,1711,10
|
|
20240716,102500,402374074,1711,1713,1713,1711,60
|
|
20240716,102400,402271411,1711,1711,1711,1711,450
|
|
20240716,102300,401501461,1711,1711,1711,1711,64
|
|
20240716,102200,401391957,1711,1711,1711,1711,1405
|
|
20240716,102100,398988002,1711,1719,1719,1711,4013
|
|
20240716,102000,392116259,1719,1719,1719,1716,1101
|
|
20240716,101900,390225440,1719,1719,1719,1719,1100
|
|
20240716,101800,388334540,1719,1719,1719,1716,1439
|
|
20240716,101700,385861799,1719,1719,1720,1715,4917
|
|
20240716,101600,377406693,1719,1714,1719,1714,3567
|
|
20240716,101500,371281776,1714,1714,1715,1714,299
|
|
20240716,101400,370769289,1714,1710,1715,1710,8742
|
|
20240716,101300,355792955,1710,1710,1710,1710,2511
|
|
20240716,101200,351499145,1710,1710,1710,1710,888
|
|
20240716,101100,349980665,1710,1710,1710,1710,1083
|
|
20240716,101000,348128735,1710,1709,1710,1709,220
|
|
20240716,100900,347752555,1709,1709,1709,1709,1101
|
|
20240716,100800,345870946,1709,1709,1709,1709,5
|
|
20240716,100700,345862401,1710,1710,1710,1710,500
|
|
20240716,100600,345007401,1710,1710,1711,1710,4957
|
|
20240716,100500,336526349,1711,1710,1711,1705,11488
|
|
20240716,100400,316905930,1714,1713,1714,1713,1500
|
|
20240716,100300,314334943,1714,1710,1714,1709,1709
|
|
20240716,100200,311413244,1710,1715,1715,1710,103
|
|
20240716,100100,311236994,1716,1715,1716,1715,2170
|
|
20240716,100000,307515405,1715,1708,1715,1708,9081
|
|
20240716,095900,291984535,1708,1706,1709,1706,1673
|
|
20240716,095800,289127052,1706,1706,1706,1706,276
|
|
20240716,095700,288656196,1706,1704,1706,1704,125
|
|
20240716,095600,288443096,1703,1703,1703,1703,876
|
|
20240716,095500,286951268,1703,1702,1703,1702,7
|
|
20240716,095400,286939353,1702,1703,1703,1702,570
|
|
20240716,095300,285969108,1703,1703,1703,1703,33
|
|
20240716,095200,285912909,1703,1702,1703,1702,137
|
|
20240716,095100,285679723,1702,1702,1702,1702,857
|
|
20240716,095000,284221109,1702,1696,1702,1696,7190
|
|
20240716,094900,272019324,1697,1697,1697,1697,2614
|
|
20240716,094800,267583366,1700,1697,1700,1697,12899
|
|
20240716,094700,245657847,1697,1696,1697,1696,1456
|
|
20240716,094600,243188458,1696,1696,1696,1696,4178
|
|
20240716,094500,236102570,1697,1697,1697,1696,4281
|
|
20240716,094400,228839912,1697,1698,1698,1697,3574
|
|
20240716,094300,222774332,1698,1698,1698,1697,375
|
|
20240716,094200,222137698,1698,1698,1698,1698,225
|
|
20240716,094100,221755648,1698,1697,1698,1697,69
|
|
20240716,094000,221638495,1697,1698,1698,1697,253
|
|
20240716,093900,221209024,1702,1702,1702,1702,40
|
|
20240716,093800,221140944,1702,1702,1702,1702,10
|
|
20240716,093700,221123924,1702,1698,1703,1697,2719
|
|
20240716,093600,216506294,1698,1698,1698,1698,601
|
|
20240716,093500,215485796,1698,1698,1698,1698,490
|
|
20240716,093400,214653776,1698,1698,1698,1698,729
|
|
20240716,093300,213415934,1698,1707,1707,1698,411
|
|
20240716,093200,212716256,1708,1698,1709,1697,4346
|
|
20240716,093100,205313691,1699,1706,1706,1697,2866
|
|
20240716,093000,200439493,1701,1702,1702,1701,8
|
|
20240716,092900,200425881,1699,1699,1699,1698,313
|
|
20240716,092800,199894284,1698,1698,1698,1698,1000
|
|
20240716,092700,198196284,1698,1700,1705,1698,1720
|
|
20240716,092600,195275220,1698,1698,1698,1698,1379
|
|
20240716,092500,192933678,1698,1705,1705,1698,10133
|
|
20240716,092400,175657452,1705,1698,1705,1697,2716
|
|
20240716,092300,171046262,1698,1698,1699,1698,3816
|
|
20240716,092200,164566629,1698,1698,1698,1698,0
|
|
20240716,092100,164566629,1698,1698,1698,1698,870
|
|
20240716,092000,163089369,1709,1698,1709,1698,6107
|
|
20240716,091900,152719153,1703,1703,1703,1703,42
|
|
20240716,091800,152647627,1698,1697,1703,1697,7558
|
|
20240716,091700,139813769,1697,1701,1701,1697,6444
|
|
20240716,091600,128872758,1701,1703,1703,1701,493
|
|
20240716,091500,128034083,1703,1703,1703,1703,2020
|
|
20240716,091400,124594023,1703,1703,1703,1703,1083
|
|
20240716,091300,122749674,1703,1699,1715,1699,5133
|
|
20240716,091200,113996048,1704,1706,1706,1704,112
|
|
20240716,091100,113805176,1707,1698,1710,1697,8431
|
|
20240716,091000,99477110,1698,1698,1698,1697,431
|
|
20240716,090900,98745273,1697,1697,1710,1697,1404
|
|
20240716,090800,96358534,1710,1703,1710,1697,16556
|
|
20240716,090700,68164585,1703,1703,1703,1694,9081
|
|
20240716,090600,52726971,1702,1705,1705,1702,4995
|
|
20240716,090500,44220863,1705,1704,1705,1703,1600
|
|
20240716,090400,41493209,1704,1707,1709,1703,2510
|
|
20240716,090300,37214575,1724,1733,1733,1704,3443
|
|
20240716,090200,31279385,1733,1737,1737,1707,3404
|
|
20240716,090100,25375368,1737,1718,1742,1699,12177
|
|
20240716,090000,4576044,1706,1706,1706,1705,2683
|