612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,190900,364218496,1514,1514,1514,1514,5603
|
|
20240718,190800,364218496,1514,1514,1514,1514,0
|
|
20240718,190700,364218496,1514,1514,1514,1514,0
|
|
20240718,190600,364218496,1514,1514,1514,1514,0
|
|
20240718,190500,364218496,1514,1514,1514,1514,0
|
|
20240718,190400,364218496,1514,1514,1514,1514,0
|
|
20240718,190300,364218496,1514,1514,1514,1514,0
|
|
20240718,190200,364218496,1514,1514,1514,1514,0
|
|
20240718,190100,364218496,1514,1514,1514,1514,0
|
|
20240718,190000,364218496,1514,1514,1514,1514,0
|
|
20240718,185900,364218496,1514,1514,1514,1514,0
|
|
20240718,185800,364218496,1514,1514,1514,1514,0
|
|
20240718,185700,364218496,1514,1514,1514,1514,0
|
|
20240718,185600,364218496,1514,1514,1514,1514,0
|
|
20240718,185500,364218496,1514,1514,1514,1514,0
|
|
20240718,185400,364218496,1514,1514,1514,1514,0
|
|
20240718,185300,364218496,1514,1514,1514,1514,0
|
|
20240718,185200,364218496,1514,1514,1514,1514,0
|
|
20240718,185100,364218496,1514,1514,1514,1514,0
|
|
20240718,185000,364218496,1514,1514,1514,1514,0
|
|
20240718,184900,364218496,1514,1514,1514,1514,0
|
|
20240718,184800,364218496,1514,1514,1514,1514,0
|
|
20240718,184700,364218496,1514,1514,1514,1514,0
|
|
20240718,184600,364218496,1514,1514,1514,1514,0
|
|
20240718,184500,364218496,1514,1514,1514,1514,0
|
|
20240718,184400,364218496,1514,1514,1514,1514,0
|
|
20240718,184300,364218496,1514,1514,1514,1514,0
|
|
20240718,184200,364218496,1514,1514,1514,1514,0
|
|
20240718,184100,364218496,1514,1514,1514,1514,0
|
|
20240718,184000,364218496,1514,1514,1514,1514,0
|
|
20240718,183900,364218496,1514,1514,1514,1514,5603
|
|
20240718,183800,364218496,1514,1514,1514,1514,0
|
|
20240718,183700,364218496,1514,1514,1514,1514,0
|
|
20240718,183600,364218496,1514,1514,1514,1514,0
|
|
20240718,183500,364218496,1514,1514,1514,1514,0
|
|
20240718,183400,364218496,1514,1514,1514,1514,0
|
|
20240718,183300,364218496,1514,1514,1514,1514,0
|
|
20240718,183200,364218496,1514,1514,1514,1514,0
|
|
20240718,183100,364218496,1514,1514,1514,1514,0
|
|
20240718,183000,364218496,1514,1514,1514,1514,0
|
|
20240718,182900,364218496,1514,1514,1514,1514,0
|
|
20240718,182800,364218496,1514,1514,1514,1514,0
|
|
20240718,182700,364218496,1514,1514,1514,1514,0
|
|
20240718,182600,364218496,1514,1514,1514,1514,0
|
|
20240718,182500,364218496,1514,1514,1514,1514,0
|
|
20240718,182400,364218496,1514,1514,1514,1514,0
|
|
20240718,182300,364218496,1514,1514,1514,1514,0
|
|
20240718,182200,364218496,1514,1514,1514,1514,0
|
|
20240718,182100,364218496,1514,1514,1514,1514,0
|
|
20240718,182000,364218496,1514,1514,1514,1514,0
|
|
20240718,181900,364218496,1514,1514,1514,1514,0
|
|
20240718,181800,364218496,1514,1514,1514,1514,0
|
|
20240718,181700,364218496,1514,1514,1514,1514,0
|
|
20240718,181600,364218496,1514,1514,1514,1514,0
|
|
20240718,181500,364218496,1514,1514,1514,1514,0
|
|
20240718,181400,364218496,1514,1514,1514,1514,0
|
|
20240718,181300,364218496,1514,1514,1514,1514,0
|
|
20240718,181200,364218496,1514,1514,1514,1514,0
|
|
20240718,181100,364218496,1514,1514,1514,1514,0
|
|
20240718,181000,364218496,1514,1514,1514,1514,0
|
|
20240718,180900,364218496,1514,1514,1514,1514,5603
|
|
20240718,180800,364218496,1514,1514,1514,1514,0
|
|
20240718,180700,364218496,1514,1514,1514,1514,0
|
|
20240718,180600,364218496,1514,1514,1514,1514,0
|
|
20240718,180500,364218496,1514,1514,1514,1514,0
|
|
20240718,180400,364218496,1514,1514,1514,1514,0
|
|
20240718,180300,364218496,1514,1514,1514,1514,0
|
|
20240718,180200,364218496,1514,1514,1514,1514,0
|
|
20240718,180100,364218496,1514,1514,1514,1514,0
|
|
20240718,180000,364218496,1514,1514,1514,1514,0
|
|
20240718,175900,364218496,1514,1514,1514,1514,0
|
|
20240718,175800,364218496,1514,1514,1514,1514,0
|
|
20240718,175700,364218496,1514,1514,1514,1514,0
|
|
20240718,175600,364218496,1514,1514,1514,1514,0
|
|
20240718,175500,364218496,1514,1514,1514,1514,0
|
|
20240718,175400,364218496,1514,1514,1514,1514,0
|
|
20240718,175300,364218496,1514,1514,1514,1514,0
|
|
20240718,175200,364218496,1514,1514,1514,1514,0
|
|
20240718,175100,364218496,1514,1514,1514,1514,0
|
|
20240718,175000,364218496,1514,1514,1514,1514,0
|
|
20240718,174900,364218496,1514,1514,1514,1514,0
|
|
20240718,174800,364218496,1514,1514,1514,1514,0
|
|
20240718,174700,364218496,1514,1514,1514,1514,0
|
|
20240718,174600,364218496,1514,1514,1514,1514,0
|
|
20240718,174500,364218496,1514,1514,1514,1514,0
|
|
20240718,174400,364218496,1514,1514,1514,1514,0
|
|
20240718,174300,364218496,1514,1514,1514,1514,0
|
|
20240718,174200,364218496,1514,1514,1514,1514,0
|
|
20240718,174100,364218496,1514,1514,1514,1514,0
|
|
20240718,174000,364218496,1514,1514,1514,1514,0
|
|
20240718,173900,364218496,1514,1514,1514,1514,5603
|
|
20240718,173800,364218496,1514,1514,1514,1514,0
|
|
20240718,173700,364218496,1514,1514,1514,1514,0
|
|
20240718,173600,364218496,1514,1514,1514,1514,0
|
|
20240718,173500,364218496,1514,1514,1514,1514,0
|
|
20240718,173400,364218496,1514,1514,1514,1514,0
|
|
20240718,173300,364218496,1514,1514,1514,1514,0
|
|
20240718,173200,364218496,1514,1514,1514,1514,0
|
|
20240718,173100,364218496,1514,1514,1514,1514,0
|
|
20240718,173000,364218496,1514,1514,1514,1514,0
|
|
20240718,172900,364218496,1514,1514,1514,1514,0
|
|
20240718,172800,364218496,1514,1514,1514,1514,0
|
|
20240718,172700,364218496,1514,1514,1514,1514,0
|
|
20240718,172600,364218496,1514,1514,1514,1514,0
|
|
20240718,172500,364218496,1514,1514,1514,1514,0
|
|
20240718,172400,364218496,1514,1514,1514,1514,0
|
|
20240718,172300,364218496,1514,1514,1514,1514,0
|
|
20240718,172200,364218496,1514,1514,1514,1514,0
|
|
20240718,172100,364218496,1514,1514,1514,1514,0
|
|
20240718,172000,364218496,1514,1514,1514,1514,0
|
|
20240718,171900,364218496,1514,1514,1514,1514,0
|
|
20240718,171800,364218496,1514,1514,1514,1514,0
|
|
20240718,171700,364218496,1514,1514,1514,1514,0
|
|
20240718,171600,364218496,1514,1514,1514,1514,0
|
|
20240718,171500,364218496,1514,1514,1514,1514,0
|
|
20240718,171400,364218496,1514,1514,1514,1514,0
|
|
20240718,171300,364218496,1514,1514,1514,1514,0
|
|
20240718,171200,364218496,1514,1514,1514,1514,0
|
|
20240718,171100,364218496,1514,1514,1514,1514,0
|
|
20240718,171000,364218496,1514,1514,1514,1514,0
|
|
20240718,170900,364218496,1514,1514,1514,1514,5603
|
|
20240718,170800,364218496,1514,1514,1514,1514,0
|
|
20240718,170700,364218496,1514,1514,1514,1514,0
|
|
20240718,170600,364218496,1514,1514,1514,1514,0
|
|
20240718,170500,364218496,1514,1514,1514,1514,0
|
|
20240718,170400,364218496,1514,1514,1514,1514,0
|
|
20240718,170300,364218496,1514,1514,1514,1514,0
|
|
20240718,170200,364218496,1514,1514,1514,1514,0
|
|
20240718,170100,364218496,1514,1514,1514,1514,0
|
|
20240718,170000,364218496,1514,1514,1514,1514,0
|
|
20240718,165900,364218496,1514,1514,1514,1514,0
|
|
20240718,165800,364218496,1514,1514,1514,1514,0
|
|
20240718,165700,364218496,1514,1514,1514,1514,0
|
|
20240718,165600,364218496,1514,1514,1514,1514,0
|
|
20240718,165500,364218496,1514,1514,1514,1514,0
|
|
20240718,165400,364218496,1514,1514,1514,1514,0
|
|
20240718,165300,364218496,1514,1514,1514,1514,0
|
|
20240718,165200,364218496,1514,1514,1514,1514,0
|
|
20240718,165100,364218496,1514,1514,1514,1514,0
|
|
20240718,165000,364218496,1514,1514,1514,1514,0
|
|
20240718,164900,364218496,1514,1514,1514,1514,0
|
|
20240718,164800,364218496,1514,1514,1514,1514,0
|
|
20240718,164700,364218496,1514,1514,1514,1514,0
|
|
20240718,164600,364218496,1514,1514,1514,1514,0
|
|
20240718,164500,364218496,1514,1514,1514,1514,0
|
|
20240718,164400,364218496,1514,1514,1514,1514,0
|
|
20240718,164300,364218496,1514,1514,1514,1514,0
|
|
20240718,164200,364218496,1514,1514,1514,1514,0
|
|
20240718,164100,364218496,1514,1514,1514,1514,0
|
|
20240718,164000,364218496,1514,1514,1514,1514,0
|
|
20240718,163900,364218496,1514,1514,1514,1514,5603
|
|
20240718,163800,364218496,1514,1514,1514,1514,0
|
|
20240718,163700,364218496,1514,1514,1514,1514,0
|
|
20240718,163600,364218496,1514,1514,1514,1514,0
|
|
20240718,163500,364218496,1514,1514,1514,1514,0
|
|
20240718,163400,364218496,1514,1514,1514,1514,0
|
|
20240718,163300,364218496,1514,1514,1514,1514,0
|
|
20240718,163200,364218496,1514,1514,1514,1514,0
|
|
20240718,163100,364218496,1514,1514,1514,1514,0
|
|
20240718,163000,364218496,1514,1514,1514,1514,0
|
|
20240718,162900,364218496,1514,1514,1514,1514,0
|
|
20240718,162800,364218496,1514,1514,1514,1514,0
|
|
20240718,162700,364218496,1514,1514,1514,1514,0
|
|
20240718,162600,364218496,1514,1514,1514,1514,0
|
|
20240718,162500,364218496,1514,1514,1514,1514,0
|
|
20240718,162400,364218496,1514,1514,1514,1514,0
|
|
20240718,162300,364218496,1514,1514,1514,1514,0
|
|
20240718,162200,364218496,1514,1514,1514,1514,0
|
|
20240718,162100,364218496,1514,1514,1514,1514,0
|
|
20240718,162000,364218496,1514,1514,1514,1514,0
|
|
20240718,161900,364218496,1514,1514,1514,1514,0
|
|
20240718,161800,364218496,1514,1514,1514,1514,0
|
|
20240718,161700,364218496,1514,1514,1514,1514,0
|
|
20240718,161600,364218496,1514,1514,1514,1514,0
|
|
20240718,161500,364218496,1514,1514,1514,1514,0
|
|
20240718,161400,364218496,1514,1514,1514,1514,0
|
|
20240718,161300,364218496,1514,1514,1514,1514,0
|
|
20240718,161200,364218496,1514,1514,1514,1514,0
|
|
20240718,161100,364218496,1514,1514,1514,1514,0
|
|
20240718,161000,364218496,1514,1514,1514,1514,0
|
|
20240718,160900,364218496,1514,1514,1514,1514,5603
|
|
20240718,160800,364218496,1514,1514,1514,1514,0
|
|
20240718,160700,364218496,1514,1514,1514,1514,0
|
|
20240718,160600,364218496,1514,1514,1514,1514,0
|
|
20240718,160500,364218496,1514,1514,1514,1514,0
|
|
20240718,160400,364218496,1514,1514,1514,1514,0
|
|
20240718,160300,364218496,1514,1514,1514,1514,0
|
|
20240718,160200,364218496,1514,1514,1514,1514,0
|
|
20240718,160100,364218496,1514,1514,1514,1514,0
|
|
20240718,160000,364218496,1514,1514,1514,1514,0
|
|
20240718,155900,364218496,1514,1514,1514,1514,0
|
|
20240718,155800,364218496,1514,1514,1514,1514,0
|
|
20240718,155700,364218496,1514,1514,1514,1514,0
|
|
20240718,155600,364218496,1514,1514,1514,1514,0
|
|
20240718,155500,364218496,1514,1514,1514,1514,0
|
|
20240718,155400,364218496,1514,1514,1514,1514,0
|
|
20240718,155300,364218496,1514,1514,1514,1514,0
|
|
20240718,155200,364218496,1514,1514,1514,1514,0
|
|
20240718,155100,364218496,1514,1514,1514,1514,0
|
|
20240718,155000,364218496,1514,1514,1514,1514,0
|
|
20240718,154900,364218496,1514,1514,1514,1514,0
|
|
20240718,154800,364218496,1514,1514,1514,1514,0
|
|
20240718,154700,364218496,1514,1514,1514,1514,0
|
|
20240718,154600,364218496,1514,1514,1514,1514,0
|
|
20240718,154500,364218496,1514,1514,1514,1514,0
|
|
20240718,154400,364218496,1514,1514,1514,1514,0
|
|
20240718,154300,364218496,1514,1514,1514,1514,0
|
|
20240718,154200,364218496,1514,1514,1514,1514,0
|
|
20240718,154100,364218496,1514,1514,1514,1514,0
|
|
20240718,154000,364218496,1514,1514,1514,1514,0
|
|
20240718,153900,364218496,1514,1514,1514,1514,5603
|
|
20240718,153800,364218496,1514,1514,1514,1514,0
|
|
20240718,153700,364218496,1514,1514,1514,1514,0
|
|
20240718,153600,364218496,1514,1514,1514,1514,0
|
|
20240718,153500,364218496,1514,1514,1514,1514,0
|
|
20240718,153400,364218496,1514,1514,1514,1514,0
|
|
20240718,153300,364218496,1514,1514,1514,1514,0
|
|
20240718,153200,364218496,1514,1514,1514,1514,0
|
|
20240718,153100,364218496,1514,1514,1514,1514,0
|
|
20240718,153000,364218496,1514,1514,1514,1514,5603
|
|
20240718,152900,355735554,1518,1518,1518,1518,0
|
|
20240718,152800,355735554,1518,1518,1518,1518,0
|
|
20240718,152700,355735554,1518,1518,1518,1518,0
|
|
20240718,152600,355735554,1518,1518,1518,1518,0
|
|
20240718,152500,355735554,1518,1518,1518,1518,0
|
|
20240718,152400,355735554,1518,1518,1518,1518,0
|
|
20240718,152300,355735554,1518,1518,1518,1518,0
|
|
20240718,152200,355735554,1518,1518,1518,1518,0
|
|
20240718,152100,355735554,1518,1518,1518,1518,0
|
|
20240718,152000,355735554,1518,1518,1518,1518,0
|
|
20240718,151900,355735554,1518,1518,1518,1518,1378
|
|
20240718,151800,353643750,1518,1517,1518,1517,6
|
|
20240718,151700,353634644,1518,1518,1518,1518,0
|
|
20240718,151600,353634644,1518,1518,1518,1518,0
|
|
20240718,151500,353634644,1518,1518,1518,1517,293
|
|
20240718,151400,353190151,1518,1518,1518,1518,611
|
|
20240718,151300,352262653,1518,1518,1518,1518,4209
|
|
20240718,151200,345873391,1518,1518,1518,1518,226
|
|
20240718,151100,345530323,1518,1517,1518,1517,6
|
|
20240718,151000,345521220,1516,1518,1518,1514,357
|
|
20240718,150900,344980583,1514,1517,1517,1514,3168
|
|
20240718,150800,340181990,1518,1518,1518,1517,1671
|
|
20240718,150700,337646027,1518,1518,1518,1518,14
|
|
20240718,150600,337624775,1518,1518,1518,1518,96
|
|
20240718,150500,337479047,1518,1518,1518,1518,0
|
|
20240718,150400,337479047,1518,1518,1518,1518,1
|
|
20240718,150300,337477529,1518,1519,1519,1518,78
|
|
20240718,150200,337359115,1519,1519,1519,1519,200
|
|
20240718,150100,337055315,1519,1519,1519,1519,0
|
|
20240718,150000,337055315,1519,1519,1519,1518,327
|
|
20240718,145900,336558915,1519,1519,1519,1519,0
|
|
20240718,145800,336558915,1519,1517,1519,1517,988
|
|
20240718,145700,335059393,1517,1517,1517,1517,0
|
|
20240718,145600,335059393,1517,1517,1517,1517,5
|
|
20240718,145500,335051808,1517,1517,1517,1517,0
|
|
20240718,145400,335051808,1517,1517,1517,1517,2
|
|
20240718,145300,335048774,1516,1516,1516,1516,0
|
|
20240718,145200,335048774,1516,1516,1517,1516,803
|
|
20240718,145100,333831326,1516,1516,1516,1516,50
|
|
20240718,145000,333755526,1517,1517,1517,1517,1
|
|
20240718,144900,333754009,1517,1517,1517,1517,659
|
|
20240718,144800,332754306,1517,1517,1517,1517,554
|
|
20240718,144700,331913888,1518,1518,1518,1518,1470
|
|
20240718,144600,329682428,1518,1518,1518,1518,0
|
|
20240718,144500,329682428,1518,1518,1518,1518,300
|
|
20240718,144400,329227028,1518,1518,1518,1518,5
|
|
20240718,144300,329219438,1518,1518,1518,1518,1
|
|
20240718,144200,329217920,1518,1518,1518,1518,0
|
|
20240718,144100,329217920,1518,1517,1518,1517,782
|
|
20240718,144000,328031494,1515,1515,1515,1515,0
|
|
20240718,143900,328031494,1515,1515,1515,1515,0
|
|
20240718,143800,328031494,1515,1515,1515,1515,53
|
|
20240718,143700,327951199,1514,1515,1515,1514,1280
|
|
20240718,143600,326013056,1515,1515,1515,1515,17
|
|
20240718,143500,325987301,1515,1515,1515,1515,10
|
|
20240718,143400,325972151,1515,1515,1515,1515,505
|
|
20240718,143300,325207076,1515,1515,1515,1515,0
|
|
20240718,143200,325207076,1515,1515,1515,1515,0
|
|
20240718,143100,325207076,1515,1515,1515,1515,26
|
|
20240718,143000,325167686,1515,1515,1515,1515,0
|
|
20240718,142900,325167686,1515,1515,1515,1515,42
|
|
20240718,142800,325104056,1515,1515,1515,1515,322
|
|
20240718,142700,324616226,1515,1515,1515,1515,0
|
|
20240718,142600,324616226,1515,1515,1515,1515,1610
|
|
20240718,142500,322177076,1515,1518,1518,1515,96
|
|
20240718,142400,322031627,1516,1516,1517,1516,510
|
|
20240718,142300,321257967,1516,1515,1516,1515,39
|
|
20240718,142200,321198877,1515,1515,1515,1515,65
|
|
20240718,142100,321100402,1515,1515,1515,1515,23
|
|
20240718,142000,321065557,1514,1514,1514,1514,1320
|
|
20240718,141900,319067077,1515,1515,1515,1515,1
|
|
20240718,141800,319065562,1514,1514,1514,1514,271
|
|
20240718,141700,318655268,1515,1515,1515,1515,14
|
|
20240718,141600,318634058,1515,1514,1515,1514,21
|
|
20240718,141500,318602263,1515,1515,1515,1515,518
|
|
20240718,141400,317817493,1516,1516,1516,1516,0
|
|
20240718,141300,317817493,1516,1515,1516,1515,524
|
|
20240718,141200,317023209,1516,1516,1516,1516,798
|
|
20240718,141100,315813441,1516,1516,1516,1516,11
|
|
20240718,141000,315796765,1516,1516,1516,1516,1
|
|
20240718,140900,315795249,1516,1516,1516,1516,170
|
|
20240718,140800,315537529,1516,1516,1516,1516,0
|
|
20240718,140700,315537529,1516,1516,1516,1516,0
|
|
20240718,140600,315537529,1516,1516,1516,1516,0
|
|
20240718,140500,315537529,1516,1516,1516,1516,0
|
|
20240718,140400,315537529,1516,1515,1516,1515,379
|
|
20240718,140300,314963343,1516,1516,1516,1516,0
|
|
20240718,140200,314963343,1516,1516,1516,1516,1
|
|
20240718,140100,314961827,1514,1516,1516,1514,48
|
|
20240718,140000,314889151,1516,1517,1517,1516,40
|
|
20240718,135900,314828496,1517,1514,1517,1514,537
|
|
20240718,135800,314015475,1515,1515,1515,1515,14
|
|
20240718,135700,313994265,1517,1517,1517,1517,0
|
|
20240718,135600,313994265,1517,1517,1517,1517,4
|
|
20240718,135500,313988197,1517,1517,1517,1517,1
|
|
20240718,135400,313986680,1517,1517,1517,1517,0
|
|
20240718,135300,313986680,1517,1515,1517,1513,15001
|
|
20240718,135200,291270243,1518,1518,1518,1518,0
|
|
20240718,135100,291270243,1518,1518,1518,1518,1
|
|
20240718,135000,291268725,1515,1516,1516,1515,7058
|
|
20240718,134900,280575590,1516,1516,1516,1516,350
|
|
20240718,134800,280044990,1518,1518,1518,1518,1
|
|
20240718,134700,280043472,1518,1516,1518,1516,280
|
|
20240718,134600,279618990,1516,1516,1516,1516,20
|
|
20240718,134500,279588670,1516,1516,1516,1516,0
|
|
20240718,134400,279588670,1516,1515,1516,1515,5
|
|
20240718,134300,279581094,1516,1516,1516,1516,0
|
|
20240718,134200,279581094,1516,1516,1516,1516,46
|
|
20240718,134100,279511358,1515,1515,1515,1515,11
|
|
20240718,134000,279494693,1515,1515,1515,1515,0
|
|
20240718,133900,279494693,1515,1516,1516,1515,520
|
|
20240718,133800,278706374,1516,1517,1517,1516,755
|
|
20240718,133700,277561791,1518,1518,1518,1518,0
|
|
20240718,133600,277561791,1518,1518,1518,1518,50
|
|
20240718,133500,277485891,1518,1518,1518,1518,22
|
|
20240718,133400,277452495,1517,1517,1517,1517,0
|
|
20240718,133300,277452495,1517,1517,1517,1517,7
|
|
20240718,133200,277441876,1517,1517,1517,1517,51
|
|
20240718,133100,277364509,1516,1516,1516,1516,100
|
|
20240718,133000,277212909,1515,1515,1515,1515,0
|
|
20240718,132900,277212909,1515,1516,1516,1515,100
|
|
20240718,132800,277061389,1518,1518,1518,1518,434
|
|
20240718,132700,276402577,1519,1519,1519,1519,67
|
|
20240718,132600,276300804,1519,1518,1519,1518,86
|
|
20240718,132500,276170247,1519,1519,1519,1519,50
|
|
20240718,132400,276094297,1519,1519,1519,1519,1
|
|
20240718,132300,276092778,1519,1516,1519,1516,5000
|
|
20240718,132200,268503604,1516,1516,1516,1516,0
|
|
20240718,132100,268503604,1516,1516,1516,1516,5
|
|
20240718,132000,268496024,1516,1516,1516,1516,9
|
|
20240718,131900,268482380,1517,1517,1517,1517,0
|
|
20240718,131800,268482380,1517,1517,1517,1517,50
|
|
20240718,131700,268406530,1517,1517,1517,1517,1
|
|
20240718,131600,268405013,1516,1516,1516,1516,0
|
|
20240718,131500,268405013,1516,1516,1516,1516,406
|
|
20240718,131400,267789517,1515,1515,1515,1515,0
|
|
20240718,131300,267789517,1515,1515,1515,1515,0
|
|
20240718,131200,267789517,1515,1515,1515,1515,0
|
|
20240718,131100,267789517,1515,1515,1515,1515,7
|
|
20240718,131000,267778912,1515,1515,1515,1515,61
|
|
20240718,130900,267686497,1514,1514,1514,1514,0
|
|
20240718,130800,267686497,1514,1515,1515,1514,20
|
|
20240718,130700,267656216,1514,1514,1514,1514,0
|
|
20240718,130600,267656216,1514,1514,1514,1514,0
|
|
20240718,130500,267656216,1514,1514,1514,1514,0
|
|
20240718,130400,267656216,1514,1515,1515,1514,1500
|
|
20240718,130300,265384549,1515,1515,1515,1515,1
|
|
20240718,130200,265383034,1515,1515,1515,1515,0
|
|
20240718,130100,265383034,1515,1515,1515,1515,1
|
|
20240718,130000,265381519,1515,1515,1515,1515,299
|
|
20240718,125900,264928534,1515,1515,1515,1515,110
|
|
20240718,125800,264761884,1515,1515,1515,1515,0
|
|
20240718,125700,264761884,1515,1515,1515,1515,2
|
|
20240718,125600,264758854,1515,1517,1517,1515,7838
|
|
20240718,125500,252884282,1516,1516,1516,1516,3636
|
|
20240718,125400,247372106,1516,1516,1516,1516,164
|
|
20240718,125300,247123482,1516,1516,1516,1516,0
|
|
20240718,125200,247123482,1516,1516,1516,1516,0
|
|
20240718,125100,247123482,1516,1516,1516,1516,1453
|
|
20240718,125000,244920734,1516,1516,1516,1516,0
|
|
20240718,124900,244920734,1516,1516,1516,1516,0
|
|
20240718,124800,244920734,1516,1516,1516,1516,0
|
|
20240718,124700,244920734,1516,1516,1516,1516,0
|
|
20240718,124600,244920734,1516,1516,1516,1516,0
|
|
20240718,124500,244920734,1516,1516,1516,1516,0
|
|
20240718,124400,244920734,1516,1517,1517,1516,9
|
|
20240718,124300,244907087,1517,1517,1517,1517,5
|
|
20240718,124200,244899502,1517,1517,1517,1517,5
|
|
20240718,124100,244891917,1517,1517,1517,1517,1
|
|
20240718,124000,244890400,1517,1516,1517,1515,406
|
|
20240718,123900,244275211,1516,1516,1516,1516,13
|
|
20240718,123800,244255503,1516,1516,1516,1516,102
|
|
20240718,123700,244100871,1515,1515,1515,1515,0
|
|
20240718,123600,244100871,1515,1515,1515,1515,726
|
|
20240718,123500,243000981,1515,1516,1516,1515,1237
|
|
20240718,123400,241126896,1516,1516,1516,1516,11
|
|
20240718,123300,241110220,1515,1515,1515,1515,200
|
|
20240718,123200,240807220,1515,1515,1515,1515,0
|
|
20240718,123100,240807220,1515,1516,1516,1515,266
|
|
20240718,123000,240404164,1516,1516,1516,1516,0
|
|
20240718,122900,240404164,1516,1516,1516,1516,10
|
|
20240718,122800,240389004,1516,1516,1516,1516,103
|
|
20240718,122700,240232856,1516,1514,1516,1514,193
|
|
20240718,122600,239940652,1514,1513,1514,1513,1349
|
|
20240718,122500,237899514,1513,1513,1513,1513,0
|
|
20240718,122400,237899514,1513,1514,1514,1513,308
|
|
20240718,122300,237433503,1514,1514,1514,1514,0
|
|
20240718,122200,237433503,1514,1514,1514,1514,1559
|
|
20240718,122100,235073177,1514,1514,1514,1514,0
|
|
20240718,122000,235073177,1514,1514,1514,1514,0
|
|
20240718,121900,235073177,1514,1514,1514,1514,1
|
|
20240718,121800,235071663,1515,1515,1515,1515,0
|
|
20240718,121700,235071663,1515,1515,1515,1515,52
|
|
20240718,121600,234992883,1515,1515,1515,1515,6
|
|
20240718,121500,234983793,1513,1514,1514,1513,35
|
|
20240718,121400,234930804,1513,1514,1514,1513,2983
|
|
20240718,121300,230416147,1514,1515,1515,1514,2100
|
|
20240718,121200,227236647,1515,1516,1516,1515,1406
|
|
20240718,121100,225106357,1516,1516,1516,1516,10
|
|
20240718,121000,225091197,1515,1515,1515,1515,500
|
|
20240718,120900,224333697,1516,1516,1516,1516,1
|
|
20240718,120800,224332181,1516,1516,1516,1516,66
|
|
20240718,120700,224232125,1515,1515,1515,1515,1218
|
|
20240718,120600,222386855,1515,1515,1516,1515,812
|
|
20240718,120500,221156673,1515,1516,1516,1515,8
|
|
20240718,120400,221144547,1515,1515,1515,1515,0
|
|
20240718,120300,221144547,1515,1516,1516,1515,2000
|
|
20240718,120200,218113547,1516,1516,1516,1516,1
|
|
20240718,120100,218112031,1515,1515,1515,1515,1501
|
|
20240718,120000,215838016,1516,1516,1516,1516,1
|
|
20240718,115900,215836500,1515,1515,1515,1515,0
|
|
20240718,115800,215836500,1515,1515,1515,1515,0
|
|
20240718,115700,215836500,1515,1516,1516,1515,10
|
|
20240718,115600,215821345,1516,1516,1516,1516,104
|
|
20240718,115500,215663681,1515,1515,1515,1515,0
|
|
20240718,115400,215663681,1515,1516,1516,1515,145
|
|
20240718,115300,215443951,1516,1516,1516,1516,100
|
|
20240718,115200,215292351,1516,1516,1516,1516,1
|
|
20240718,115100,215290835,1516,1516,1516,1516,50
|
|
20240718,115000,215215035,1516,1516,1516,1516,1
|
|
20240718,114900,215213519,1516,1516,1516,1516,0
|
|
20240718,114800,215213519,1516,1516,1516,1516,0
|
|
20240718,114700,215213519,1516,1516,1516,1516,5
|
|
20240718,114600,215205939,1516,1516,1516,1516,0
|
|
20240718,114500,215205939,1516,1516,1516,1516,1
|
|
20240718,114400,215204423,1516,1516,1516,1516,2
|
|
20240718,114300,215201391,1516,1516,1516,1516,1
|
|
20240718,114200,215199875,1516,1516,1516,1516,0
|
|
20240718,114100,215199875,1516,1516,1516,1516,5
|
|
20240718,114000,215192295,1516,1516,1516,1516,15
|
|
20240718,113900,215169555,1516,1516,1516,1516,51
|
|
20240718,113800,215092239,1514,1515,1515,1514,1102
|
|
20240718,113700,213423277,1514,1514,1514,1514,14
|
|
20240718,113600,213402081,1516,1516,1516,1516,0
|
|
20240718,113500,213402081,1516,1516,1516,1516,10
|
|
20240718,113400,213386921,1514,1514,1514,1514,0
|
|
20240718,113300,213386921,1514,1514,1514,1514,1
|
|
20240718,113200,213385407,1514,1515,1515,1514,319
|
|
20240718,113100,212902428,1515,1515,1515,1515,157
|
|
20240718,113000,212664573,1515,1515,1515,1515,0
|
|
20240718,112900,212664573,1515,1515,1515,1515,100
|
|
20240718,112800,212513073,1516,1517,1517,1516,309
|
|
20240718,112700,212044625,1517,1517,1517,1517,0
|
|
20240718,112600,212044625,1517,1517,1517,1516,802
|
|
20240718,112500,210828191,1517,1517,1517,1517,200
|
|
20240718,112400,210524791,1517,1517,1517,1517,0
|
|
20240718,112300,210524791,1517,1517,1517,1517,0
|
|
20240718,112200,210524791,1517,1517,1517,1517,10
|
|
20240718,112100,210509621,1517,1517,1517,1517,1
|
|
20240718,112000,210508104,1517,1517,1517,1517,2
|
|
20240718,111900,210505070,1516,1516,1516,1516,0
|
|
20240718,111800,210505070,1516,1515,1516,1515,9
|
|
20240718,111700,210491430,1514,1514,1514,1514,0
|
|
20240718,111600,210491430,1514,1516,1516,1514,155
|
|
20240718,111500,210256754,1517,1517,1517,1517,0
|
|
20240718,111400,210256754,1517,1517,1517,1517,39
|
|
20240718,111300,210197591,1517,1513,1517,1513,503
|
|
20240718,111200,209436540,1513,1514,1514,1513,539
|
|
20240718,111100,208621025,1513,1513,1513,1513,0
|
|
20240718,111000,208621025,1513,1513,1513,1513,0
|
|
20240718,110900,208621025,1513,1513,1513,1513,0
|
|
20240718,110800,208621025,1513,1513,1513,1513,0
|
|
20240718,110700,208621025,1513,1513,1513,1513,1000
|
|
20240718,110600,207108025,1513,1513,1513,1513,3515
|
|
20240718,110500,201789830,1517,1517,1517,1517,40
|
|
20240718,110400,201729150,1517,1517,1517,1517,0
|
|
20240718,110300,201729150,1517,1517,1517,1517,31
|
|
20240718,110200,201682123,1517,1517,1517,1517,0
|
|
20240718,110100,201682123,1517,1517,1517,1517,31
|
|
20240718,110000,201635096,1513,1516,1516,1512,20329
|
|
20240718,105900,170863339,1517,1517,1517,1517,70
|
|
20240718,105800,170757149,1517,1517,1517,1517,10
|
|
20240718,105700,170741979,1517,1517,1517,1517,1
|
|
20240718,105600,170740462,1517,1517,1517,1517,133
|
|
20240718,105500,170538701,1517,1517,1517,1517,1
|
|
20240718,105400,170537184,1519,1519,1519,1519,0
|
|
20240718,105300,170537184,1519,1518,1519,1518,1110
|
|
20240718,105200,168851285,1517,1517,1517,1517,3
|
|
20240718,105100,168846734,1518,1516,1518,1516,1001
|
|
20240718,105000,167329216,1518,1518,1518,1518,0
|
|
20240718,104900,167329216,1518,1518,1518,1518,92
|
|
20240718,104800,167189560,1518,1518,1518,1518,724
|
|
20240718,104700,166090528,1518,1518,1518,1518,11
|
|
20240718,104600,166073830,1519,1519,1519,1519,0
|
|
20240718,104500,166073830,1519,1519,1519,1519,0
|
|
20240718,104400,166073830,1519,1519,1519,1519,0
|
|
20240718,104300,166073830,1519,1519,1519,1519,53
|
|
20240718,104200,165993323,1519,1518,1519,1518,9
|
|
20240718,104100,165979656,1514,1516,1516,1514,15289
|
|
20240718,104000,142825807,1516,1516,1516,1516,0
|
|
20240718,103900,142825807,1516,1517,1517,1516,5000
|
|
20240718,103800,135244091,1519,1517,1519,1517,736
|
|
20240718,103700,134127519,1517,1517,1517,1517,0
|
|
20240718,103600,134127519,1517,1517,1517,1517,0
|
|
20240718,103500,134127519,1517,1519,1519,1517,17
|
|
20240718,103400,134101712,1518,1518,1518,1518,161
|
|
20240718,103300,133857314,1518,1520,1520,1518,3626
|
|
20240718,103200,128349603,1520,1520,1520,1520,0
|
|
20240718,103100,128349603,1520,1520,1520,1520,10
|
|
20240718,103000,128334403,1520,1520,1520,1520,5
|
|
20240718,102900,128326803,1519,1519,1519,1519,30
|
|
20240718,102800,128281233,1520,1520,1520,1520,0
|
|
20240718,102700,128281233,1520,1520,1520,1520,0
|
|
20240718,102600,128281233,1520,1520,1520,1520,0
|
|
20240718,102500,128281233,1520,1520,1520,1520,0
|
|
20240718,102400,128281233,1520,1520,1520,1520,35
|
|
20240718,102300,128228033,1518,1518,1518,1518,0
|
|
20240718,102200,128228033,1518,1518,1518,1518,674
|
|
20240718,102100,127204901,1518,1518,1518,1518,94
|
|
20240718,102000,127062209,1518,1518,1518,1518,1
|
|
20240718,101900,127060691,1518,1519,1519,1518,1061
|
|
20240718,101800,125449202,1519,1519,1519,1519,0
|
|
20240718,101700,125449202,1519,1519,1519,1519,0
|
|
20240718,101600,125449202,1519,1519,1519,1519,0
|
|
20240718,101500,125449202,1519,1519,1519,1519,0
|
|
20240718,101400,125449202,1519,1519,1519,1519,0
|
|
20240718,101300,125449202,1519,1519,1519,1519,747
|
|
20240718,101200,124314509,1519,1519,1519,1519,0
|
|
20240718,101100,124314509,1519,1519,1519,1519,10
|
|
20240718,101000,124299319,1519,1519,1519,1519,0
|
|
20240718,100900,124299319,1519,1519,1519,1519,0
|
|
20240718,100800,124299319,1519,1519,1519,1519,0
|
|
20240718,100700,124299319,1519,1519,1519,1519,80
|
|
20240718,100600,124177799,1519,1518,1519,1518,289
|
|
20240718,100500,123738890,1518,1519,1519,1518,1131
|
|
20240718,100400,122021909,1519,1519,1519,1519,400
|
|
20240718,100300,121414309,1518,1519,1519,1518,105
|
|
20240718,100200,121254819,1519,1519,1519,1519,2004
|
|
20240718,100100,118210743,1519,1519,1519,1519,6
|
|
20240718,100000,118201629,1519,1519,1519,1517,2804
|
|
20240718,095900,113947668,1519,1518,1519,1518,836
|
|
20240718,095800,112678590,1518,1519,1519,1518,901
|
|
20240718,095700,111310871,1519,1519,1519,1519,69
|
|
20240718,095600,111206060,1519,1519,1519,1519,4612
|
|
20240718,095500,104200432,1519,1519,1519,1519,4225
|
|
20240718,095400,97782657,1519,1519,1519,1519,1108
|
|
20240718,095300,96099605,1519,1519,1520,1518,1040
|
|
20240718,095200,94519909,1519,1521,1521,1519,2400
|
|
20240718,095100,90872842,1522,1522,1522,1522,0
|
|
20240718,095000,90872842,1522,1522,1522,1522,500
|
|
20240718,094900,90111842,1520,1522,1522,1520,43
|
|
20240718,094800,90046442,1523,1523,1523,1523,4219
|
|
20240718,094700,83620905,1523,1523,1523,1523,4
|
|
20240718,094600,83614813,1520,1520,1520,1520,521
|
|
20240718,094500,82822893,1520,1520,1520,1520,0
|
|
20240718,094400,82822893,1520,1520,1520,1520,1
|
|
20240718,094300,82821373,1519,1519,1519,1519,162
|
|
20240718,094200,82575295,1519,1519,1519,1519,170
|
|
20240718,094100,82317065,1519,1515,1519,1515,1199
|
|
20240718,094000,80496408,1514,1514,1514,1514,0
|
|
20240718,093900,80496408,1514,1514,1514,1514,0
|
|
20240718,093800,80496408,1514,1514,1514,1514,1500
|
|
20240718,093700,78225408,1514,1514,1514,1514,35
|
|
20240718,093600,78172418,1514,1515,1515,1514,665
|
|
20240718,093500,77165598,1514,1517,1517,1514,5169
|
|
20240718,093400,69332840,1517,1517,1517,1517,104
|
|
20240718,093300,69175072,1517,1518,1518,1517,801
|
|
20240718,093200,67959954,1518,1518,1519,1518,912
|
|
20240718,093100,66575523,1519,1519,1519,1519,1351
|
|
20240718,093000,64523354,1519,1522,1523,1519,542
|
|
20240718,092900,63699247,1522,1522,1522,1522,5
|
|
20240718,092800,63691637,1522,1523,1523,1522,9
|
|
20240718,092700,63677931,1523,1523,1523,1523,10
|
|
20240718,092600,63662701,1523,1523,1523,1523,0
|
|
20240718,092500,63662701,1523,1523,1523,1523,2
|
|
20240718,092400,63659655,1523,1523,1523,1523,12
|
|
20240718,092300,63641379,1519,1519,1519,1519,0
|
|
20240718,092200,63641379,1519,1519,1519,1519,65
|
|
20240718,092100,63542644,1518,1518,1518,1518,0
|
|
20240718,092000,63542644,1518,1518,1518,1518,548
|
|
20240718,091900,62710780,1517,1517,1517,1517,1
|
|
20240718,091800,62709263,1517,1517,1517,1517,482
|
|
20240718,091700,61978069,1517,1517,1517,1517,261
|
|
20240718,091600,61582132,1517,1517,1517,1517,25
|
|
20240718,091500,61544207,1517,1516,1517,1516,2146
|
|
20240718,091400,58290854,1516,1516,1516,1515,313
|
|
20240718,091300,57816546,1516,1516,1516,1516,128
|
|
20240718,091200,57622498,1516,1514,1516,1514,1459
|
|
20240718,091100,55413340,1515,1514,1515,1514,4581
|
|
20240718,091000,48477691,1515,1515,1515,1515,1006
|
|
20240718,090900,46953601,1515,1517,1517,1515,5484
|
|
20240718,090800,38643357,1517,1517,1517,1517,104
|
|
20240718,090700,38485589,1516,1516,1516,1516,1
|
|
20240718,090600,38484073,1514,1520,1520,1514,4983
|
|
20240718,090500,30930879,1520,1522,1522,1520,20
|
|
20240718,090400,30900459,1522,1522,1522,1517,8863
|
|
20240718,090300,17428835,1522,1530,1530,1522,4243
|
|
20240718,090200,10969939,1530,1530,1530,1530,1
|
|
20240718,090100,10968409,1530,1525,1530,1522,4545
|
|
20240718,090000,4045510,1525,1525,1526,1525,2452
|