641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,193800,899165319,1635,1635,1635,1635,2068
|
|
20240717,193700,899165319,1635,1635,1635,1635,0
|
|
20240717,193600,899165319,1635,1635,1635,1635,0
|
|
20240717,193500,899165319,1635,1635,1635,1635,0
|
|
20240717,193400,899165319,1635,1635,1635,1635,0
|
|
20240717,193300,899165319,1635,1635,1635,1635,0
|
|
20240717,193200,899165319,1635,1635,1635,1635,0
|
|
20240717,193100,899165319,1635,1635,1635,1635,0
|
|
20240717,193000,899165319,1635,1635,1635,1635,0
|
|
20240717,192900,899165319,1635,1635,1635,1635,0
|
|
20240717,192800,899165319,1635,1635,1635,1635,0
|
|
20240717,192700,899165319,1635,1635,1635,1635,0
|
|
20240717,192600,899165319,1635,1635,1635,1635,0
|
|
20240717,192500,899165319,1635,1635,1635,1635,0
|
|
20240717,192400,899165319,1635,1635,1635,1635,0
|
|
20240717,192300,899165319,1635,1635,1635,1635,0
|
|
20240717,192200,899165319,1635,1635,1635,1635,0
|
|
20240717,192100,899165319,1635,1635,1635,1635,0
|
|
20240717,192000,899165319,1635,1635,1635,1635,0
|
|
20240717,191900,899165319,1635,1635,1635,1635,0
|
|
20240717,191800,899165319,1635,1635,1635,1635,0
|
|
20240717,191700,899165319,1635,1635,1635,1635,0
|
|
20240717,191600,899165319,1635,1635,1635,1635,0
|
|
20240717,191500,899165319,1635,1635,1635,1635,0
|
|
20240717,191400,899165319,1635,1635,1635,1635,0
|
|
20240717,191300,899165319,1635,1635,1635,1635,0
|
|
20240717,191200,899165319,1635,1635,1635,1635,0
|
|
20240717,191100,899165319,1635,1635,1635,1635,0
|
|
20240717,191000,899165319,1635,1635,1635,1635,0
|
|
20240717,190900,899165319,1635,1635,1635,1635,0
|
|
20240717,190800,899165319,1635,1635,1635,1635,2068
|
|
20240717,190700,899165319,1635,1635,1635,1635,0
|
|
20240717,190600,899165319,1635,1635,1635,1635,0
|
|
20240717,190500,899165319,1635,1635,1635,1635,0
|
|
20240717,190400,899165319,1635,1635,1635,1635,0
|
|
20240717,190300,899165319,1635,1635,1635,1635,0
|
|
20240717,190200,899165319,1635,1635,1635,1635,0
|
|
20240717,190100,899165319,1635,1635,1635,1635,0
|
|
20240717,190000,899165319,1635,1635,1635,1635,0
|
|
20240717,185900,899165319,1635,1635,1635,1635,0
|
|
20240717,185800,899165319,1635,1635,1635,1635,0
|
|
20240717,185700,899165319,1635,1635,1635,1635,0
|
|
20240717,185600,899165319,1635,1635,1635,1635,0
|
|
20240717,185500,899165319,1635,1635,1635,1635,0
|
|
20240717,185400,899165319,1635,1635,1635,1635,0
|
|
20240717,185300,899165319,1635,1635,1635,1635,0
|
|
20240717,185200,899165319,1635,1635,1635,1635,0
|
|
20240717,185100,899165319,1635,1635,1635,1635,0
|
|
20240717,185000,899165319,1635,1635,1635,1635,0
|
|
20240717,184900,899165319,1635,1635,1635,1635,0
|
|
20240717,184800,899165319,1635,1635,1635,1635,0
|
|
20240717,184700,899165319,1635,1635,1635,1635,0
|
|
20240717,184600,899165319,1635,1635,1635,1635,0
|
|
20240717,184500,899165319,1635,1635,1635,1635,0
|
|
20240717,184400,899165319,1635,1635,1635,1635,0
|
|
20240717,184300,899165319,1635,1635,1635,1635,0
|
|
20240717,184200,899165319,1635,1635,1635,1635,0
|
|
20240717,184100,899165319,1635,1635,1635,1635,0
|
|
20240717,184000,899165319,1635,1635,1635,1635,0
|
|
20240717,183900,899165319,1635,1635,1635,1635,0
|
|
20240717,183800,899165319,1635,1635,1635,1635,2068
|
|
20240717,183700,899165319,1635,1635,1635,1635,0
|
|
20240717,183600,899165319,1635,1635,1635,1635,0
|
|
20240717,183500,899165319,1635,1635,1635,1635,0
|
|
20240717,183400,899165319,1635,1635,1635,1635,0
|
|
20240717,183300,899165319,1635,1635,1635,1635,0
|
|
20240717,183200,899165319,1635,1635,1635,1635,0
|
|
20240717,183100,899165319,1635,1635,1635,1635,0
|
|
20240717,183000,899165319,1635,1635,1635,1635,0
|
|
20240717,182900,899165319,1635,1635,1635,1635,0
|
|
20240717,182800,899165319,1635,1635,1635,1635,0
|
|
20240717,182700,899165319,1635,1635,1635,1635,0
|
|
20240717,182600,899165319,1635,1635,1635,1635,0
|
|
20240717,182500,899165319,1635,1635,1635,1635,0
|
|
20240717,182400,899165319,1635,1635,1635,1635,0
|
|
20240717,182300,899165319,1635,1635,1635,1635,0
|
|
20240717,182200,899165319,1635,1635,1635,1635,0
|
|
20240717,182100,899165319,1635,1635,1635,1635,0
|
|
20240717,182000,899165319,1635,1635,1635,1635,0
|
|
20240717,181900,899165319,1635,1635,1635,1635,0
|
|
20240717,181800,899165319,1635,1635,1635,1635,0
|
|
20240717,181700,899165319,1635,1635,1635,1635,0
|
|
20240717,181600,899165319,1635,1635,1635,1635,0
|
|
20240717,181500,899165319,1635,1635,1635,1635,0
|
|
20240717,181400,899165319,1635,1635,1635,1635,0
|
|
20240717,181300,899165319,1635,1635,1635,1635,0
|
|
20240717,181200,899165319,1635,1635,1635,1635,0
|
|
20240717,181100,899165319,1635,1635,1635,1635,0
|
|
20240717,181000,899165319,1635,1635,1635,1635,0
|
|
20240717,180900,899165319,1635,1635,1635,1635,0
|
|
20240717,180800,899165319,1635,1635,1635,1635,2068
|
|
20240717,180700,899165319,1635,1635,1635,1635,0
|
|
20240717,180600,899165319,1635,1635,1635,1635,0
|
|
20240717,180500,899165319,1635,1635,1635,1635,0
|
|
20240717,180400,899165319,1635,1635,1635,1635,0
|
|
20240717,180300,899165319,1635,1635,1635,1635,0
|
|
20240717,180200,899165319,1635,1635,1635,1635,0
|
|
20240717,180100,899165319,1635,1635,1635,1635,0
|
|
20240717,180000,899165319,1635,1635,1635,1635,0
|
|
20240717,175900,899165319,1635,1635,1635,1635,0
|
|
20240717,175800,899165319,1635,1635,1635,1635,0
|
|
20240717,175700,899165319,1635,1635,1635,1635,0
|
|
20240717,175600,899165319,1635,1635,1635,1635,0
|
|
20240717,175500,899165319,1635,1635,1635,1635,0
|
|
20240717,175400,899165319,1635,1635,1635,1635,0
|
|
20240717,175300,899165319,1635,1635,1635,1635,0
|
|
20240717,175200,899165319,1635,1635,1635,1635,0
|
|
20240717,175100,899165319,1635,1635,1635,1635,0
|
|
20240717,175000,899165319,1635,1635,1635,1635,0
|
|
20240717,174900,899165319,1635,1635,1635,1635,0
|
|
20240717,174800,899165319,1635,1635,1635,1635,0
|
|
20240717,174700,899165319,1635,1635,1635,1635,0
|
|
20240717,174600,899165319,1635,1635,1635,1635,0
|
|
20240717,174500,899165319,1635,1635,1635,1635,0
|
|
20240717,174400,899165319,1635,1635,1635,1635,0
|
|
20240717,174300,899165319,1635,1635,1635,1635,0
|
|
20240717,174200,899165319,1635,1635,1635,1635,0
|
|
20240717,174100,899165319,1635,1635,1635,1635,0
|
|
20240717,174000,899165319,1635,1635,1635,1635,0
|
|
20240717,173900,899165319,1635,1635,1635,1635,0
|
|
20240717,173800,899165319,1635,1635,1635,1635,2068
|
|
20240717,173700,899165319,1635,1635,1635,1635,0
|
|
20240717,173600,899165319,1635,1635,1635,1635,0
|
|
20240717,173500,899165319,1635,1635,1635,1635,0
|
|
20240717,173400,899165319,1635,1635,1635,1635,0
|
|
20240717,173300,899165319,1635,1635,1635,1635,0
|
|
20240717,173200,899165319,1635,1635,1635,1635,0
|
|
20240717,173100,899165319,1635,1635,1635,1635,0
|
|
20240717,173000,899165319,1635,1635,1635,1635,0
|
|
20240717,172900,899165319,1635,1635,1635,1635,0
|
|
20240717,172800,899165319,1635,1635,1635,1635,0
|
|
20240717,172700,899165319,1635,1635,1635,1635,0
|
|
20240717,172600,899165319,1635,1635,1635,1635,0
|
|
20240717,172500,899165319,1635,1635,1635,1635,0
|
|
20240717,172400,899165319,1635,1635,1635,1635,0
|
|
20240717,172300,899165319,1635,1635,1635,1635,0
|
|
20240717,172200,899165319,1635,1635,1635,1635,0
|
|
20240717,172100,899165319,1635,1635,1635,1635,0
|
|
20240717,172000,899165319,1635,1635,1635,1635,0
|
|
20240717,171900,899165319,1635,1635,1635,1635,0
|
|
20240717,171800,899165319,1635,1635,1635,1635,0
|
|
20240717,171700,899165319,1635,1635,1635,1635,0
|
|
20240717,171600,899165319,1635,1635,1635,1635,0
|
|
20240717,171500,899165319,1635,1635,1635,1635,0
|
|
20240717,171400,899165319,1635,1635,1635,1635,0
|
|
20240717,171300,899165319,1635,1635,1635,1635,0
|
|
20240717,171200,899165319,1635,1635,1635,1635,0
|
|
20240717,171100,899165319,1635,1635,1635,1635,0
|
|
20240717,171000,899165319,1635,1635,1635,1635,0
|
|
20240717,170900,899165319,1635,1635,1635,1635,0
|
|
20240717,170800,899165319,1635,1635,1635,1635,2068
|
|
20240717,170700,899165319,1635,1635,1635,1635,0
|
|
20240717,170600,899165319,1635,1635,1635,1635,0
|
|
20240717,170500,899165319,1635,1635,1635,1635,0
|
|
20240717,170400,899165319,1635,1635,1635,1635,0
|
|
20240717,170300,899165319,1635,1635,1635,1635,0
|
|
20240717,170200,899165319,1635,1635,1635,1635,0
|
|
20240717,170100,899165319,1635,1635,1635,1635,0
|
|
20240717,170000,899165319,1635,1635,1635,1635,0
|
|
20240717,165900,899165319,1635,1635,1635,1635,0
|
|
20240717,165800,899165319,1635,1635,1635,1635,0
|
|
20240717,165700,899165319,1635,1635,1635,1635,0
|
|
20240717,165600,899165319,1635,1635,1635,1635,0
|
|
20240717,165500,899165319,1635,1635,1635,1635,0
|
|
20240717,165400,899165319,1635,1635,1635,1635,0
|
|
20240717,165300,899165319,1635,1635,1635,1635,0
|
|
20240717,165200,899165319,1635,1635,1635,1635,0
|
|
20240717,165100,899165319,1635,1635,1635,1635,0
|
|
20240717,165000,899165319,1635,1635,1635,1635,0
|
|
20240717,164900,899165319,1635,1635,1635,1635,0
|
|
20240717,164800,899165319,1635,1635,1635,1635,0
|
|
20240717,164700,899165319,1635,1635,1635,1635,0
|
|
20240717,164600,899165319,1635,1635,1635,1635,0
|
|
20240717,164500,899165319,1635,1635,1635,1635,0
|
|
20240717,164400,899165319,1635,1635,1635,1635,0
|
|
20240717,164300,899165319,1635,1635,1635,1635,0
|
|
20240717,164200,899165319,1635,1635,1635,1635,0
|
|
20240717,164100,899165319,1635,1635,1635,1635,0
|
|
20240717,164000,899165319,1635,1635,1635,1635,0
|
|
20240717,163900,899165319,1635,1635,1635,1635,0
|
|
20240717,163800,899165319,1635,1635,1635,1635,2068
|
|
20240717,163700,899165319,1635,1635,1635,1635,0
|
|
20240717,163600,899165319,1635,1635,1635,1635,0
|
|
20240717,163500,899165319,1635,1635,1635,1635,0
|
|
20240717,163400,899165319,1635,1635,1635,1635,0
|
|
20240717,163300,899165319,1635,1635,1635,1635,0
|
|
20240717,163200,899165319,1635,1635,1635,1635,0
|
|
20240717,163100,899165319,1635,1635,1635,1635,0
|
|
20240717,163000,899165319,1635,1635,1635,1635,0
|
|
20240717,162900,899165319,1635,1635,1635,1635,0
|
|
20240717,162800,899165319,1635,1635,1635,1635,0
|
|
20240717,162700,899165319,1635,1635,1635,1635,0
|
|
20240717,162600,899165319,1635,1635,1635,1635,0
|
|
20240717,162500,899165319,1635,1635,1635,1635,0
|
|
20240717,162400,899165319,1635,1635,1635,1635,0
|
|
20240717,162300,899165319,1635,1635,1635,1635,0
|
|
20240717,162200,899165319,1635,1635,1635,1635,0
|
|
20240717,162100,899165319,1635,1635,1635,1635,0
|
|
20240717,162000,899165319,1635,1635,1635,1635,0
|
|
20240717,161900,899165319,1635,1635,1635,1635,0
|
|
20240717,161800,899165319,1635,1635,1635,1635,0
|
|
20240717,161700,899165319,1635,1635,1635,1635,0
|
|
20240717,161600,899165319,1635,1635,1635,1635,0
|
|
20240717,161500,899165319,1635,1635,1635,1635,0
|
|
20240717,161400,899165319,1635,1635,1635,1635,0
|
|
20240717,161300,899165319,1635,1635,1635,1635,0
|
|
20240717,161200,899165319,1635,1635,1635,1635,0
|
|
20240717,161100,899165319,1635,1635,1635,1635,0
|
|
20240717,161000,899165319,1635,1635,1635,1635,0
|
|
20240717,160900,899165319,1635,1635,1635,1635,0
|
|
20240717,160800,899165319,1635,1635,1635,1635,2068
|
|
20240717,160700,899165319,1635,1635,1635,1635,0
|
|
20240717,160600,899165319,1635,1635,1635,1635,0
|
|
20240717,160500,899165319,1635,1635,1635,1635,0
|
|
20240717,160400,899165319,1635,1635,1635,1635,0
|
|
20240717,160300,899165319,1635,1635,1635,1635,0
|
|
20240717,160200,899165319,1635,1635,1635,1635,0
|
|
20240717,160100,899165319,1635,1635,1635,1635,0
|
|
20240717,160000,899165319,1635,1635,1635,1635,0
|
|
20240717,155900,899165319,1635,1635,1635,1635,0
|
|
20240717,155800,899165319,1635,1635,1635,1635,0
|
|
20240717,155700,899165319,1635,1635,1635,1635,0
|
|
20240717,155600,899165319,1635,1635,1635,1635,0
|
|
20240717,155500,899165319,1635,1635,1635,1635,0
|
|
20240717,155400,899165319,1635,1635,1635,1635,0
|
|
20240717,155300,899165319,1635,1635,1635,1635,0
|
|
20240717,155200,899165319,1635,1635,1635,1635,0
|
|
20240717,155100,899165319,1635,1635,1635,1635,0
|
|
20240717,155000,899165319,1635,1635,1635,1635,0
|
|
20240717,154900,899165319,1635,1635,1635,1635,0
|
|
20240717,154800,899165319,1635,1635,1635,1635,0
|
|
20240717,154700,899165319,1635,1635,1635,1635,0
|
|
20240717,154600,899165319,1635,1635,1635,1635,0
|
|
20240717,154500,899165319,1635,1635,1635,1635,0
|
|
20240717,154400,899165319,1635,1635,1635,1635,0
|
|
20240717,154300,899165319,1635,1635,1635,1635,0
|
|
20240717,154200,899165319,1635,1635,1635,1635,0
|
|
20240717,154100,899165319,1635,1635,1635,1635,0
|
|
20240717,154000,899165319,1635,1635,1635,1635,0
|
|
20240717,153900,899165319,1635,1635,1635,1635,0
|
|
20240717,153800,899165319,1635,1635,1635,1635,2068
|
|
20240717,153700,899165319,1635,1635,1635,1635,0
|
|
20240717,153600,899165319,1635,1635,1635,1635,0
|
|
20240717,153500,899165319,1635,1635,1635,1635,0
|
|
20240717,153400,899165319,1635,1635,1635,1635,0
|
|
20240717,153300,899165319,1635,1635,1635,1635,0
|
|
20240717,153200,899165319,1635,1635,1635,1635,0
|
|
20240717,153100,899165319,1635,1635,1635,1635,0
|
|
20240717,153000,899165319,1635,1635,1635,1635,2068
|
|
20240717,152900,895784139,1631,1631,1631,1631,0
|
|
20240717,152800,895784139,1631,1631,1631,1631,0
|
|
20240717,152700,895784139,1631,1631,1631,1631,0
|
|
20240717,152600,895784139,1631,1631,1631,1631,0
|
|
20240717,152500,895784139,1631,1631,1631,1631,0
|
|
20240717,152400,895784139,1631,1631,1631,1631,0
|
|
20240717,152300,895784139,1631,1631,1631,1631,0
|
|
20240717,152200,895784139,1631,1631,1631,1631,0
|
|
20240717,152100,895784139,1631,1631,1631,1631,0
|
|
20240717,152000,895784139,1631,1631,1631,1631,0
|
|
20240717,151900,895784139,1631,1632,1632,1631,92
|
|
20240717,151800,895634005,1632,1631,1632,1631,54
|
|
20240717,151700,895545930,1632,1631,1633,1630,239
|
|
20240717,151600,895156075,1633,1635,1639,1633,9305
|
|
20240717,151500,879958607,1634,1634,1634,1634,100
|
|
20240717,151400,879795207,1640,1640,1640,1640,3
|
|
20240717,151300,879790287,1633,1634,1640,1633,9992
|
|
20240717,151200,863472059,1640,1640,1640,1640,0
|
|
20240717,151100,863472059,1640,1640,1640,1640,150
|
|
20240717,151000,863226059,1640,1634,1640,1634,348
|
|
20240717,150900,862657325,1634,1634,1634,1634,481
|
|
20240717,150800,861871371,1640,1639,1640,1633,3520
|
|
20240717,150700,856121881,1634,1634,1634,1634,200
|
|
20240717,150600,855795081,1640,1640,1640,1640,0
|
|
20240717,150500,855795081,1640,1640,1640,1640,1
|
|
20240717,150400,855793441,1633,1634,1643,1633,4924
|
|
20240717,150300,847748955,1643,1643,1643,1643,153
|
|
20240717,150200,847497576,1643,1643,1643,1634,2006
|
|
20240717,150100,844201763,1643,1643,1643,1643,0
|
|
20240717,150000,844201763,1643,1643,1643,1643,3233
|
|
20240717,145900,838889944,1644,1644,1644,1644,0
|
|
20240717,145800,838889944,1644,1638,1644,1634,11602
|
|
20240717,145700,819918569,1645,1645,1645,1645,42
|
|
20240717,145600,819849479,1645,1644,1645,1644,22
|
|
20240717,145500,819813304,1638,1638,1638,1638,309
|
|
20240717,145400,819307162,1638,1638,1638,1638,691
|
|
20240717,145300,818175304,1645,1645,1645,1645,65
|
|
20240717,145200,818068379,1648,1648,1648,1648,0
|
|
20240717,145100,818068379,1648,1648,1648,1647,80
|
|
20240717,145000,817936556,1648,1648,1648,1648,1
|
|
20240717,144900,817934908,1649,1649,1649,1649,0
|
|
20240717,144800,817934908,1649,1644,1649,1640,10046
|
|
20240717,144700,801459279,1644,1639,1644,1639,11673
|
|
20240717,144600,782311873,1640,1641,1641,1640,2
|
|
20240717,144500,782308592,1642,1642,1642,1642,2
|
|
20240717,144400,782305308,1642,1642,1642,1642,52
|
|
20240717,144300,782219924,1634,1642,1642,1634,237
|
|
20240717,144200,781832114,1643,1643,1643,1643,0
|
|
20240717,144100,781832114,1643,1643,1643,1643,0
|
|
20240717,144000,781832114,1643,1638,1643,1638,20
|
|
20240717,143900,781799349,1638,1638,1638,1638,300
|
|
20240717,143800,781307949,1643,1640,1643,1640,1951
|
|
20240717,143700,778108086,1640,1640,1640,1640,0
|
|
20240717,143600,778108086,1640,1640,1640,1640,1
|
|
20240717,143500,778106446,1640,1639,1640,1639,132
|
|
20240717,143400,777889975,1639,1639,1639,1639,2
|
|
20240717,143300,777886697,1641,1641,1641,1641,0
|
|
20240717,143200,777886697,1641,1641,1641,1641,2
|
|
20240717,143100,777883415,1633,1633,1633,1633,100
|
|
20240717,143000,777720115,1641,1633,1641,1633,375
|
|
20240717,142900,777105128,1640,1631,1641,1631,40124
|
|
20240717,142800,711571928,1630,1632,1632,1630,3770
|
|
20240717,142700,705422493,1633,1632,1633,1632,159
|
|
20240717,142600,705163004,1632,1633,1633,1632,1208
|
|
20240717,142500,703191497,1632,1633,1633,1632,14
|
|
20240717,142400,703168645,1633,1633,1633,1633,0
|
|
20240717,142300,703168645,1633,1633,1633,1633,300
|
|
20240717,142200,702678745,1633,1633,1633,1633,1
|
|
20240717,142100,702677112,1631,1631,1631,1631,0
|
|
20240717,142000,702677112,1631,1633,1633,1631,6151
|
|
20240717,141900,692643379,1632,1632,1632,1632,3
|
|
20240717,141800,692638483,1633,1633,1633,1632,803
|
|
20240717,141700,691327484,1633,1632,1633,1632,523
|
|
20240717,141600,690473825,1633,1633,1633,1632,536
|
|
20240717,141500,689599037,1633,1632,1634,1632,99
|
|
20240717,141400,689437403,1630,1630,1630,1630,113
|
|
20240717,141300,689253213,1630,1630,1630,1630,40
|
|
20240717,141200,689188013,1630,1630,1630,1630,200
|
|
20240717,141100,688862013,1630,1630,1630,1630,0
|
|
20240717,141000,688862013,1630,1631,1631,1630,3014
|
|
20240717,140900,683947765,1631,1631,1631,1631,673
|
|
20240717,140800,682850102,1634,1634,1634,1634,15
|
|
20240717,140700,682825592,1635,1635,1635,1635,0
|
|
20240717,140600,682825592,1635,1635,1635,1635,100
|
|
20240717,140500,682662092,1635,1635,1635,1635,0
|
|
20240717,140400,682662092,1635,1634,1635,1634,13
|
|
20240717,140300,682640848,1632,1631,1632,1631,3982
|
|
20240717,140200,676146190,1635,1635,1635,1635,45
|
|
20240717,140100,676072615,1635,1635,1635,1635,138
|
|
20240717,140000,675846985,1631,1635,1635,1631,180
|
|
20240717,135900,675553365,1635,1635,1635,1635,1
|
|
20240717,135800,675551730,1633,1633,1633,1633,12
|
|
20240717,135700,675532134,1630,1632,1632,1629,14733
|
|
20240717,135600,651513085,1632,1633,1633,1632,51
|
|
20240717,135500,651429852,1631,1632,1632,1631,31
|
|
20240717,135400,651379270,1632,1632,1632,1632,50
|
|
20240717,135300,651297670,1632,1634,1634,1632,872
|
|
20240717,135200,649873571,1634,1635,1635,1634,813
|
|
20240717,135100,648544329,1635,1636,1636,1635,110
|
|
20240717,135000,648364374,1635,1635,1635,1635,13
|
|
20240717,134900,648343119,1636,1636,1636,1636,0
|
|
20240717,134800,648343119,1636,1635,1636,1635,288
|
|
20240717,134700,647872237,1635,1636,1636,1635,10
|
|
20240717,134600,647855886,1635,1635,1636,1635,424
|
|
20240717,134500,647162476,1636,1636,1636,1636,0
|
|
20240717,134400,647162476,1636,1635,1636,1635,748
|
|
20240717,134300,645939495,1635,1635,1635,1635,17
|
|
20240717,134200,645911700,1634,1634,1634,1634,16
|
|
20240717,134100,645885556,1635,1635,1635,1635,50
|
|
20240717,134000,645803806,1636,1636,1636,1636,0
|
|
20240717,133900,645803806,1636,1636,1636,1636,0
|
|
20240717,133800,645803806,1636,1636,1636,1636,0
|
|
20240717,133700,645803806,1636,1632,1636,1632,423
|
|
20240717,133600,645113430,1637,1637,1637,1637,2
|
|
20240717,133500,645110156,1637,1637,1637,1637,10
|
|
20240717,133400,645093786,1631,1632,1632,1631,226
|
|
20240717,133300,644724988,1632,1632,1632,1632,29
|
|
20240717,133200,644677660,1637,1638,1638,1637,2
|
|
20240717,133100,644674385,1638,1638,1638,1638,0
|
|
20240717,133000,644674385,1638,1635,1638,1635,115
|
|
20240717,132900,644486345,1635,1635,1635,1635,1315
|
|
20240717,132800,642336320,1641,1641,1641,1641,20
|
|
20240717,132700,642303500,1628,1641,1641,1628,10500
|
|
20240717,132600,625118507,1642,1642,1642,1642,1
|
|
20240717,132500,625116865,1637,1639,1639,1637,3514
|
|
20240717,132400,619362685,1639,1639,1639,1639,0
|
|
20240717,132300,619362685,1639,1639,1639,1639,7
|
|
20240717,132200,619351212,1642,1642,1642,1642,10
|
|
20240717,132100,619334792,1638,1638,1638,1638,0
|
|
20240717,132000,619334792,1638,1638,1638,1638,0
|
|
20240717,131900,619334792,1638,1638,1638,1638,87
|
|
20240717,131800,619192286,1638,1644,1652,1638,4591
|
|
20240717,131700,611656681,1644,1645,1645,1644,2256
|
|
20240717,131600,607947426,1652,1650,1652,1650,2153
|
|
20240717,131500,604392152,1650,1650,1650,1650,1
|
|
20240717,131400,604390502,1644,1647,1647,1644,1123
|
|
20240717,131300,602543108,1647,1647,1647,1647,3
|
|
20240717,131200,602538167,1648,1647,1648,1647,36
|
|
20240717,131100,602478852,1643,1643,1643,1643,0
|
|
20240717,131000,602478852,1643,1643,1643,1643,0
|
|
20240717,130900,602478852,1643,1644,1644,1643,1126
|
|
20240717,130800,600628804,1643,1650,1650,1643,1727
|
|
20240717,130700,597791136,1643,1643,1643,1643,24
|
|
20240717,130600,597751704,1651,1651,1651,1651,0
|
|
20240717,130500,597751704,1651,1651,1651,1651,0
|
|
20240717,130400,597751704,1651,1651,1652,1651,152
|
|
20240717,130300,597500751,1643,1643,1643,1643,143
|
|
20240717,130200,597265802,1652,1652,1652,1652,0
|
|
20240717,130100,597265802,1652,1652,1652,1652,0
|
|
20240717,130000,597265802,1652,1643,1652,1643,301
|
|
20240717,125900,596771250,1643,1652,1652,1643,202
|
|
20240717,125800,596439274,1652,1652,1652,1644,3599
|
|
20240717,125700,590519572,1650,1650,1650,1650,10
|
|
20240717,125600,590503072,1652,1650,1652,1650,2820
|
|
20240717,125500,585849997,1653,1651,1653,1651,3
|
|
20240717,125400,585845042,1654,1654,1654,1654,0
|
|
20240717,125300,585845042,1654,1654,1654,1654,2
|
|
20240717,125200,585841734,1655,1655,1655,1655,0
|
|
20240717,125100,585841734,1655,1655,1655,1655,0
|
|
20240717,125000,585841734,1655,1650,1655,1650,2
|
|
20240717,124900,585838429,1650,1647,1650,1647,1032
|
|
20240717,124800,584136503,1647,1650,1650,1647,18
|
|
20240717,124700,584106845,1650,1650,1650,1650,273
|
|
20240717,124600,583656395,1650,1650,1650,1650,50
|
|
20240717,124500,583573895,1657,1657,1657,1657,0
|
|
20240717,124400,583573895,1657,1657,1657,1657,0
|
|
20240717,124300,583573895,1657,1657,1657,1657,0
|
|
20240717,124200,583573895,1657,1655,1657,1655,67
|
|
20240717,124100,583463008,1655,1653,1655,1653,23
|
|
20240717,124000,583424967,1653,1653,1653,1653,10
|
|
20240717,123900,583408437,1655,1646,1655,1646,2
|
|
20240717,123800,583405136,1646,1646,1646,1646,0
|
|
20240717,123700,583405136,1646,1652,1652,1646,250
|
|
20240717,123600,582993042,1652,1652,1652,1652,1
|
|
20240717,123500,582991390,1658,1652,1658,1652,6035
|
|
20240717,123400,572996732,1652,1652,1652,1652,2023
|
|
20240717,123300,569654736,1652,1652,1652,1652,0
|
|
20240717,123200,569654736,1652,1652,1652,1652,6
|
|
20240717,123100,569644824,1652,1652,1652,1652,0
|
|
20240717,123000,569644824,1652,1652,1652,1652,303
|
|
20240717,122900,569144268,1652,1644,1652,1644,101
|
|
20240717,122800,568978216,1650,1650,1652,1650,256
|
|
20240717,122700,568555799,1650,1650,1650,1650,139
|
|
20240717,122600,568326449,1653,1652,1653,1652,13
|
|
20240717,122500,568304972,1644,1644,1644,1644,1026
|
|
20240717,122400,566618228,1653,1653,1653,1653,25415
|
|
20240717,122300,524607233,1653,1653,1653,1653,6
|
|
20240717,122200,524597315,1659,1659,1659,1659,0
|
|
20240717,122100,524597315,1659,1659,1659,1659,0
|
|
20240717,122000,524597315,1659,1659,1659,1659,0
|
|
20240717,121900,524597315,1659,1659,1659,1659,0
|
|
20240717,121800,524597315,1659,1659,1659,1659,0
|
|
20240717,121700,524597315,1659,1642,1659,1642,1517
|
|
20240717,121600,522106142,1650,1650,1650,1643,544
|
|
20240717,121500,521212329,1650,1650,1650,1650,459
|
|
20240717,121400,520454979,1660,1660,1660,1660,1
|
|
20240717,121300,520453319,1650,1650,1650,1650,112
|
|
20240717,121200,520268519,1650,1644,1650,1642,1855
|
|
20240717,121100,517221884,1644,1648,1648,1644,1916
|
|
20240717,121000,514066985,1650,1650,1650,1650,390
|
|
20240717,120900,513423485,1650,1650,1650,1650,10
|
|
20240717,120800,513406985,1660,1660,1660,1660,27
|
|
20240717,120700,513362165,1660,1660,1660,1660,13
|
|
20240717,120600,513340585,1660,1660,1660,1660,1
|
|
20240717,120500,513338925,1659,1659,1659,1659,3000
|
|
20240717,120400,508361925,1659,1659,1659,1659,0
|
|
20240717,120300,508361925,1659,1659,1659,1655,309
|
|
20240717,120200,507850494,1659,1659,1659,1659,0
|
|
20240717,120100,507850494,1659,1658,1659,1658,1300
|
|
20240717,120000,505694078,1659,1659,1659,1659,21
|
|
20240717,115900,505659239,1659,1659,1659,1659,0
|
|
20240717,115800,505659239,1659,1659,1660,1659,1061
|
|
20240717,115700,503898474,1647,1660,1660,1647,523
|
|
20240717,115600,503030684,1660,1658,1660,1658,158
|
|
20240717,115500,502768602,1660,1660,1660,1660,48
|
|
20240717,115400,502688922,1660,1660,1660,1660,0
|
|
20240717,115300,502688922,1660,1660,1660,1660,50
|
|
20240717,115200,502605922,1660,1660,1660,1659,101
|
|
20240717,115100,502438272,1659,1658,1659,1658,1000
|
|
20240717,115000,500779292,1659,1659,1659,1659,0
|
|
20240717,114900,500779292,1659,1659,1659,1659,45
|
|
20240717,114800,500704637,1660,1659,1660,1659,2
|
|
20240717,114700,500701318,1659,1659,1659,1659,60
|
|
20240717,114600,500601778,1659,1659,1660,1659,687
|
|
20240717,114500,499462044,1659,1650,1659,1645,30
|
|
20240717,114400,499412572,1660,1660,1660,1660,0
|
|
20240717,114300,499412572,1660,1660,1660,1660,12
|
|
20240717,114200,499392652,1660,1660,1660,1649,1368
|
|
20240717,114100,497135009,1660,1659,1660,1650,300
|
|
20240717,114000,496638020,1660,1660,1660,1660,0
|
|
20240717,113900,496638020,1660,1660,1660,1660,1903
|
|
20240717,113800,493479040,1660,1660,1660,1660,3
|
|
20240717,113700,493474060,1661,1661,1661,1661,300
|
|
20240717,113600,492975760,1661,1656,1661,1656,9588
|
|
20240717,113500,477064908,1655,1653,1655,1653,3136
|
|
20240717,113400,471876588,1643,1643,1643,1643,73
|
|
20240717,113300,471756649,1656,1656,1656,1656,15
|
|
20240717,113200,471731809,1656,1656,1656,1656,1
|
|
20240717,113100,471730153,1655,1642,1655,1642,3622
|
|
20240717,113000,465756491,1650,1659,1659,1650,3040
|
|
20240717,112900,460738190,1659,1659,1659,1659,1
|
|
20240717,112800,460736531,1660,1661,1661,1653,1719
|
|
20240717,112700,457893347,1661,1653,1661,1653,72
|
|
20240717,112600,457773763,1661,1660,1661,1660,144
|
|
20240717,112500,457534614,1653,1661,1661,1653,41
|
|
20240717,112400,457466551,1651,1669,1670,1650,3075
|
|
20240717,112300,452387505,1670,1669,1670,1669,9005
|
|
20240717,112200,437358150,1670,1679,1679,1660,2447
|
|
20240717,112100,433283382,1679,1659,1679,1659,31627
|
|
20240717,112000,380523337,1659,1646,1659,1646,4257
|
|
20240717,111900,373480897,1646,1647,1647,1646,101
|
|
20240717,111800,373314650,1638,1638,1638,1638,3
|
|
20240717,111700,373309736,1649,1650,1650,1649,3147
|
|
20240717,111600,368117973,1650,1637,1650,1637,14809
|
|
20240717,111500,343833742,1638,1635,1638,1635,2929
|
|
20240717,111400,339042673,1635,1635,1635,1635,1
|
|
20240717,111300,339041038,1629,1635,1635,1629,383
|
|
20240717,111200,338416590,1634,1634,1634,1634,860
|
|
20240717,111100,337011350,1634,1635,1635,1634,78
|
|
20240717,111000,336883828,1635,1631,1635,1631,466
|
|
20240717,110900,336122434,1634,1634,1634,1634,1
|
|
20240717,110800,336120800,1630,1630,1630,1630,13
|
|
20240717,110700,336099610,1634,1634,1634,1634,0
|
|
20240717,110600,336099610,1634,1634,1634,1634,31
|
|
20240717,110500,336048956,1634,1633,1634,1633,42
|
|
20240717,110400,335980339,1628,1628,1628,1628,313
|
|
20240717,110300,335470775,1626,1627,1627,1625,2061
|
|
20240717,110200,332120398,1627,1634,1634,1627,6902
|
|
20240717,110100,320890837,1626,1630,1634,1626,3984
|
|
20240717,110000,314412305,1630,1626,1630,1626,101
|
|
20240717,105900,314248075,1626,1627,1627,1626,3012
|
|
20240717,105800,309347563,1634,1631,1634,1627,1227
|
|
20240717,105700,307350671,1627,1627,1627,1627,148
|
|
20240717,105600,307109875,1627,1627,1627,1627,212
|
|
20240717,105500,306764951,1634,1634,1634,1634,3
|
|
20240717,105400,306760049,1635,1635,1635,1635,42
|
|
20240717,105300,306691379,1635,1635,1635,1635,0
|
|
20240717,105200,306691379,1635,1627,1635,1627,1058
|
|
20240717,105100,304969939,1635,1635,1635,1635,1
|
|
20240717,105000,304968304,1627,1635,1635,1627,3709
|
|
20240717,104900,298928079,1636,1636,1636,1636,1
|
|
20240717,104800,298926443,1629,1631,1631,1629,931
|
|
20240717,104700,297409398,1636,1636,1636,1636,1
|
|
20240717,104600,297407762,1634,1635,1635,1634,60
|
|
20240717,104500,297309712,1636,1636,1636,1636,11
|
|
20240717,104400,297291716,1637,1637,1637,1637,17
|
|
20240717,104300,297263887,1638,1638,1638,1634,314
|
|
20240717,104200,296749607,1638,1634,1638,1634,114
|
|
20240717,104100,296563327,1634,1634,1634,1634,1
|
|
20240717,104000,296561693,1629,1629,1629,1629,717
|
|
20240717,103900,295393700,1627,1627,1627,1627,13
|
|
20240717,103800,295372549,1627,1627,1627,1627,0
|
|
20240717,103700,295372549,1627,1637,1637,1627,165
|
|
20240717,103600,295103664,1637,1637,1637,1637,12
|
|
20240717,103500,295084020,1637,1635,1637,1625,14013
|
|
20240717,103400,272235640,1638,1634,1638,1634,64
|
|
20240717,103300,272131060,1638,1635,1638,1634,1580
|
|
20240717,103200,269549034,1638,1638,1638,1638,60
|
|
20240717,103100,269450754,1639,1639,1639,1639,1
|
|
20240717,103000,269449115,1639,1635,1639,1635,15
|
|
20240717,102900,269424582,1639,1639,1639,1639,1
|
|
20240717,102800,269422943,1635,1635,1635,1635,1517
|
|
20240717,102700,266942648,1634,1634,1634,1634,90
|
|
20240717,102600,266795588,1634,1634,1634,1634,13
|
|
20240717,102500,266774346,1634,1635,1635,1634,500
|
|
20240717,102400,265957142,1633,1633,1633,1633,0
|
|
20240717,102300,265957142,1633,1632,1640,1632,264
|
|
20240717,102200,265526273,1640,1640,1640,1640,1
|
|
20240717,102100,265524633,1631,1631,1631,1631,671
|
|
20240717,102000,264430232,1640,1640,1640,1640,210
|
|
20240717,101900,264085832,1640,1627,1640,1627,127
|
|
20240717,101800,263877834,1634,1632,1634,1632,2788
|
|
20240717,101700,259323638,1632,1632,1632,1632,110
|
|
20240717,101600,259144118,1632,1632,1632,1626,348
|
|
20240717,101500,258576260,1633,1633,1633,1633,1
|
|
20240717,101400,258574627,1633,1633,1633,1625,519
|
|
20240717,101300,257731204,1630,1623,1630,1623,3839
|
|
20240717,101200,251480938,1623,1623,1623,1622,609
|
|
20240717,101100,250492565,1623,1623,1625,1623,267
|
|
20240717,101000,250059222,1623,1623,1623,1623,129
|
|
20240717,100900,249849855,1625,1625,1625,1625,2
|
|
20240717,100800,249846605,1622,1623,1625,1622,1023
|
|
20240717,100700,248187261,1622,1623,1623,1622,146
|
|
20240717,100600,247950444,1623,1620,1623,1620,4200
|
|
20240717,100500,241146441,1620,1630,1630,1620,17849
|
|
20240717,100400,212211334,1625,1629,1630,1625,910
|
|
20240717,100300,210732541,1625,1629,1629,1625,16
|
|
20240717,100200,210706529,1630,1629,1630,1629,500
|
|
20240717,100100,209891539,1630,1626,1630,1625,2772
|
|
20240717,100000,205382378,1630,1630,1630,1626,60
|
|
20240717,095900,205284798,1630,1630,1630,1625,175
|
|
20240717,095800,205000263,1625,1630,1630,1625,49
|
|
20240717,095700,204920633,1624,1624,1630,1624,25
|
|
20240717,095600,204880027,1630,1630,1630,1623,2442
|
|
20240717,095500,200913201,1625,1630,1633,1625,2754
|
|
20240717,095400,196434843,1626,1630,1630,1626,292
|
|
20240717,095300,195959647,1633,1626,1633,1626,575
|
|
20240717,095200,195022443,1633,1627,1633,1626,1760
|
|
20240717,095100,192159643,1627,1628,1633,1627,135
|
|
20240717,095000,191939872,1633,1633,1633,1633,0
|
|
20240717,094900,191939872,1633,1628,1633,1627,2425
|
|
20240717,094800,187992903,1634,1629,1634,1628,596
|
|
20240717,094700,187022427,1634,1631,1634,1631,402
|
|
20240717,094600,186366159,1631,1634,1634,1630,2139
|
|
20240717,094500,182876328,1641,1641,1641,1634,313
|
|
20240717,094400,182364872,1634,1641,1642,1634,527
|
|
20240717,094300,181501478,1641,1633,1641,1633,2431
|
|
20240717,094200,177529597,1633,1635,1636,1633,1316
|
|
20240717,094100,175377758,1636,1626,1636,1626,922
|
|
20240717,094000,173878576,1635,1635,1635,1635,504
|
|
20240717,093900,173054536,1636,1630,1636,1625,3983
|
|
20240717,093800,166572990,1630,1629,1644,1629,755
|
|
20240717,093700,165342339,1629,1642,1650,1629,1778
|
|
20240717,093600,162426468,1642,1635,1642,1630,5029
|
|
20240717,093500,154228184,1632,1642,1642,1631,691
|
|
20240717,093400,153100957,1642,1642,1642,1630,530
|
|
20240717,093300,152236353,1630,1636,1640,1630,1515
|
|
20240717,093200,149755813,1629,1630,1630,1629,1048
|
|
20240717,093100,148048573,1629,1629,1629,1629,3800
|
|
20240717,093000,141858373,1629,1629,1629,1629,1000
|
|
20240717,092900,140229373,1629,1629,1629,1629,1100
|
|
20240717,092800,138437473,1629,1629,1629,1629,100
|
|
20240717,092700,138274573,1629,1629,1638,1628,922
|
|
20240717,092600,136772537,1630,1638,1638,1630,201
|
|
20240717,092500,136444899,1629,1628,1638,1628,1159
|
|
20240717,092400,134557657,1628,1621,1628,1620,1761
|
|
20240717,092300,131703254,1620,1633,1633,1620,10173
|
|
20240717,092200,115189953,1626,1626,1626,1626,0
|
|
20240717,092100,115189953,1626,1630,1634,1626,3228
|
|
20240717,092000,109938092,1630,1630,1630,1628,318
|
|
20240717,091900,109420112,1631,1631,1631,1628,326
|
|
20240717,091800,108889081,1631,1631,1631,1630,713
|
|
20240717,091700,107726278,1631,1631,1631,1627,2662
|
|
20240717,091600,103385727,1632,1633,1633,1632,694
|
|
20240717,091500,102252440,1633,1634,1634,1631,3960
|
|
20240717,091400,95787311,1638,1638,1638,1638,1043
|
|
20240717,091300,94078877,1639,1633,1640,1633,355
|
|
20240717,091200,93497488,1633,1635,1635,1633,7804
|
|
20240717,091100,80749883,1640,1643,1643,1640,3002
|
|
20240717,091000,75826096,1643,1647,1647,1643,5172
|
|
20240717,090900,67327844,1650,1650,1651,1650,1892
|
|
20240717,090800,64205944,1651,1651,1651,1651,3
|
|
20240717,090700,64200991,1643,1645,1661,1643,12849
|
|
20240717,090600,43049715,1655,1644,1655,1643,1450
|
|
20240717,090500,40664116,1662,1662,1662,1660,5351
|
|
20240717,090400,31770954,1662,1646,1662,1641,3894
|
|
20240717,090300,25349497,1640,1631,1640,1631,3864
|
|
20240717,090200,19039276,1631,1632,1633,1631,4186
|
|
20240717,090100,12207846,1632,1650,1650,1630,2100
|
|
20240717,090000,8783068,1650,1621,1652,1621,5082
|