620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,191600,1567628513,1762,1762,1762,1762,0
|
|
20240411,191500,1567628513,1762,1762,1762,1762,0
|
|
20240411,191400,1567628513,1762,1762,1762,1762,0
|
|
20240411,191300,1567628513,1762,1762,1762,1762,0
|
|
20240411,191200,1567628513,1762,1762,1762,1762,0
|
|
20240411,191100,1567628513,1762,1762,1762,1762,0
|
|
20240411,191000,1567628513,1762,1762,1762,1762,0
|
|
20240411,190900,1567628513,1762,1762,1762,1762,0
|
|
20240411,190800,1567628513,1762,1762,1762,1762,0
|
|
20240411,190700,1567628513,1762,1762,1762,1762,0
|
|
20240411,190600,1567628513,1762,1762,1762,1762,0
|
|
20240411,190500,1567628513,1762,1762,1762,1762,0
|
|
20240411,190400,1567628513,1762,1762,1762,1762,0
|
|
20240411,190300,1567628513,1762,1762,1762,1762,0
|
|
20240411,190200,1567628513,1762,1762,1762,1762,0
|
|
20240411,190100,1567628513,1762,1762,1762,1762,0
|
|
20240411,190000,1567628513,1762,1762,1762,1762,0
|
|
20240411,185900,1567628513,1762,1762,1762,1762,0
|
|
20240411,185800,1567628513,1762,1762,1762,1762,0
|
|
20240411,185700,1567628513,1762,1762,1762,1762,0
|
|
20240411,185600,1567628513,1762,1762,1762,1762,0
|
|
20240411,185500,1567628513,1762,1762,1762,1762,0
|
|
20240411,185400,1567628513,1762,1762,1762,1762,0
|
|
20240411,185300,1567628513,1762,1762,1762,1762,0
|
|
20240411,185200,1567628513,1762,1762,1762,1762,0
|
|
20240411,185100,1567628513,1762,1762,1762,1762,0
|
|
20240411,185000,1567628513,1762,1762,1762,1762,0
|
|
20240411,184900,1567628513,1762,1762,1762,1762,0
|
|
20240411,184800,1567628513,1762,1762,1762,1762,0
|
|
20240411,184700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,184600,1567628513,1762,1762,1762,1762,0
|
|
20240411,184500,1567628513,1762,1762,1762,1762,0
|
|
20240411,184400,1567628513,1762,1762,1762,1762,0
|
|
20240411,184300,1567628513,1762,1762,1762,1762,0
|
|
20240411,184200,1567628513,1762,1762,1762,1762,0
|
|
20240411,184100,1567628513,1762,1762,1762,1762,0
|
|
20240411,184000,1567628513,1762,1762,1762,1762,0
|
|
20240411,183900,1567628513,1762,1762,1762,1762,0
|
|
20240411,183800,1567628513,1762,1762,1762,1762,0
|
|
20240411,183700,1567628513,1762,1762,1762,1762,0
|
|
20240411,183600,1567628513,1762,1762,1762,1762,0
|
|
20240411,183500,1567628513,1762,1762,1762,1762,0
|
|
20240411,183400,1567628513,1762,1762,1762,1762,0
|
|
20240411,183300,1567628513,1762,1762,1762,1762,0
|
|
20240411,183200,1567628513,1762,1762,1762,1762,0
|
|
20240411,183100,1567628513,1762,1762,1762,1762,0
|
|
20240411,183000,1567628513,1762,1762,1762,1762,0
|
|
20240411,182900,1567628513,1762,1762,1762,1762,0
|
|
20240411,182800,1567628513,1762,1762,1762,1762,0
|
|
20240411,182700,1567628513,1762,1762,1762,1762,0
|
|
20240411,182600,1567628513,1762,1762,1762,1762,0
|
|
20240411,182500,1567628513,1762,1762,1762,1762,0
|
|
20240411,182400,1567628513,1762,1762,1762,1762,0
|
|
20240411,182300,1567628513,1762,1762,1762,1762,0
|
|
20240411,182200,1567628513,1762,1762,1762,1762,0
|
|
20240411,182100,1567628513,1762,1762,1762,1762,0
|
|
20240411,182000,1567628513,1762,1762,1762,1762,0
|
|
20240411,181900,1567628513,1762,1762,1762,1762,0
|
|
20240411,181800,1567628513,1762,1762,1762,1762,0
|
|
20240411,181700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,181600,1567628513,1762,1762,1762,1762,0
|
|
20240411,181500,1567628513,1762,1762,1762,1762,0
|
|
20240411,181400,1567628513,1762,1762,1762,1762,0
|
|
20240411,181300,1567628513,1762,1762,1762,1762,0
|
|
20240411,181200,1567628513,1762,1762,1762,1762,0
|
|
20240411,181100,1567628513,1762,1762,1762,1762,0
|
|
20240411,181000,1567628513,1762,1762,1762,1762,0
|
|
20240411,180900,1567628513,1762,1762,1762,1762,0
|
|
20240411,180800,1567628513,1762,1762,1762,1762,0
|
|
20240411,180700,1567628513,1762,1762,1762,1762,0
|
|
20240411,180600,1567628513,1762,1762,1762,1762,0
|
|
20240411,180500,1567628513,1762,1762,1762,1762,0
|
|
20240411,180400,1567628513,1762,1762,1762,1762,0
|
|
20240411,180300,1567628513,1762,1762,1762,1762,0
|
|
20240411,180200,1567628513,1762,1762,1762,1762,0
|
|
20240411,180100,1567628513,1762,1762,1762,1762,0
|
|
20240411,180000,1567628513,1762,1762,1762,1762,0
|
|
20240411,175900,1567628513,1762,1762,1762,1762,0
|
|
20240411,175800,1567628513,1762,1762,1762,1762,0
|
|
20240411,175700,1567628513,1762,1762,1762,1762,0
|
|
20240411,175600,1567628513,1762,1762,1762,1762,0
|
|
20240411,175500,1567628513,1762,1762,1762,1762,0
|
|
20240411,175400,1567628513,1762,1762,1762,1762,0
|
|
20240411,175300,1567628513,1762,1762,1762,1762,0
|
|
20240411,175200,1567628513,1762,1762,1762,1762,0
|
|
20240411,175100,1567628513,1762,1762,1762,1762,0
|
|
20240411,175000,1567628513,1762,1762,1762,1762,0
|
|
20240411,174900,1567628513,1762,1762,1762,1762,0
|
|
20240411,174800,1567628513,1762,1762,1762,1762,0
|
|
20240411,174700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,174600,1567628513,1762,1762,1762,1762,0
|
|
20240411,174500,1567628513,1762,1762,1762,1762,0
|
|
20240411,174400,1567628513,1762,1762,1762,1762,0
|
|
20240411,174300,1567628513,1762,1762,1762,1762,0
|
|
20240411,174200,1567628513,1762,1762,1762,1762,0
|
|
20240411,174100,1567628513,1762,1762,1762,1762,0
|
|
20240411,174000,1567628513,1762,1762,1762,1762,0
|
|
20240411,173900,1567628513,1762,1762,1762,1762,0
|
|
20240411,173800,1567628513,1762,1762,1762,1762,0
|
|
20240411,173700,1567628513,1762,1762,1762,1762,0
|
|
20240411,173600,1567628513,1762,1762,1762,1762,0
|
|
20240411,173500,1567628513,1762,1762,1762,1762,0
|
|
20240411,173400,1567628513,1762,1762,1762,1762,0
|
|
20240411,173300,1567628513,1762,1762,1762,1762,0
|
|
20240411,173200,1567628513,1762,1762,1762,1762,0
|
|
20240411,173100,1567628513,1762,1762,1762,1762,0
|
|
20240411,173000,1567628513,1762,1762,1762,1762,0
|
|
20240411,172900,1567628513,1762,1762,1762,1762,0
|
|
20240411,172800,1567628513,1762,1762,1762,1762,0
|
|
20240411,172700,1567628513,1762,1762,1762,1762,0
|
|
20240411,172600,1567628513,1762,1762,1762,1762,0
|
|
20240411,172500,1567628513,1762,1762,1762,1762,0
|
|
20240411,172400,1567628513,1762,1762,1762,1762,0
|
|
20240411,172300,1567628513,1762,1762,1762,1762,0
|
|
20240411,172200,1567628513,1762,1762,1762,1762,0
|
|
20240411,172100,1567628513,1762,1762,1762,1762,0
|
|
20240411,172000,1567628513,1762,1762,1762,1762,0
|
|
20240411,171900,1567628513,1762,1762,1762,1762,0
|
|
20240411,171800,1567628513,1762,1762,1762,1762,0
|
|
20240411,171700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,171600,1567628513,1762,1762,1762,1762,0
|
|
20240411,171500,1567628513,1762,1762,1762,1762,0
|
|
20240411,171400,1567628513,1762,1762,1762,1762,0
|
|
20240411,171300,1567628513,1762,1762,1762,1762,0
|
|
20240411,171200,1567628513,1762,1762,1762,1762,0
|
|
20240411,171100,1567628513,1762,1762,1762,1762,0
|
|
20240411,171000,1567628513,1762,1762,1762,1762,0
|
|
20240411,170900,1567628513,1762,1762,1762,1762,0
|
|
20240411,170800,1567628513,1762,1762,1762,1762,0
|
|
20240411,170700,1567628513,1762,1762,1762,1762,0
|
|
20240411,170600,1567628513,1762,1762,1762,1762,0
|
|
20240411,170500,1567628513,1762,1762,1762,1762,0
|
|
20240411,170400,1567628513,1762,1762,1762,1762,0
|
|
20240411,170300,1567628513,1762,1762,1762,1762,0
|
|
20240411,170200,1567628513,1762,1762,1762,1762,0
|
|
20240411,170100,1567628513,1762,1762,1762,1762,0
|
|
20240411,170000,1567628513,1762,1762,1762,1762,0
|
|
20240411,165900,1567628513,1762,1762,1762,1762,0
|
|
20240411,165800,1567628513,1762,1762,1762,1762,0
|
|
20240411,165700,1567628513,1762,1762,1762,1762,0
|
|
20240411,165600,1567628513,1762,1762,1762,1762,0
|
|
20240411,165500,1567628513,1762,1762,1762,1762,0
|
|
20240411,165400,1567628513,1762,1762,1762,1762,0
|
|
20240411,165300,1567628513,1762,1762,1762,1762,0
|
|
20240411,165200,1567628513,1762,1762,1762,1762,0
|
|
20240411,165100,1567628513,1762,1762,1762,1762,0
|
|
20240411,165000,1567628513,1762,1762,1762,1762,0
|
|
20240411,164900,1567628513,1762,1762,1762,1762,0
|
|
20240411,164800,1567628513,1762,1762,1762,1762,0
|
|
20240411,164700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,164600,1567628513,1762,1762,1762,1762,0
|
|
20240411,164500,1567628513,1762,1762,1762,1762,0
|
|
20240411,164400,1567628513,1762,1762,1762,1762,0
|
|
20240411,164300,1567628513,1762,1762,1762,1762,0
|
|
20240411,164200,1567628513,1762,1762,1762,1762,0
|
|
20240411,164100,1567628513,1762,1762,1762,1762,0
|
|
20240411,164000,1567628513,1762,1762,1762,1762,0
|
|
20240411,163900,1567628513,1762,1762,1762,1762,0
|
|
20240411,163800,1567628513,1762,1762,1762,1762,0
|
|
20240411,163700,1567628513,1762,1762,1762,1762,0
|
|
20240411,163600,1567628513,1762,1762,1762,1762,0
|
|
20240411,163500,1567628513,1762,1762,1762,1762,0
|
|
20240411,163400,1567628513,1762,1762,1762,1762,0
|
|
20240411,163300,1567628513,1762,1762,1762,1762,0
|
|
20240411,163200,1567628513,1762,1762,1762,1762,0
|
|
20240411,163100,1567628513,1762,1762,1762,1762,0
|
|
20240411,163000,1567628513,1762,1762,1762,1762,0
|
|
20240411,162900,1567628513,1762,1762,1762,1762,0
|
|
20240411,162800,1567628513,1762,1762,1762,1762,0
|
|
20240411,162700,1567628513,1762,1762,1762,1762,0
|
|
20240411,162600,1567628513,1762,1762,1762,1762,0
|
|
20240411,162500,1567628513,1762,1762,1762,1762,0
|
|
20240411,162400,1567628513,1762,1762,1762,1762,0
|
|
20240411,162300,1567628513,1762,1762,1762,1762,0
|
|
20240411,162200,1567628513,1762,1762,1762,1762,0
|
|
20240411,162100,1567628513,1762,1762,1762,1762,0
|
|
20240411,162000,1567628513,1762,1762,1762,1762,0
|
|
20240411,161900,1567628513,1762,1762,1762,1762,0
|
|
20240411,161800,1567628513,1762,1762,1762,1762,0
|
|
20240411,161700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,161600,1567628513,1762,1762,1762,1762,0
|
|
20240411,161500,1567628513,1762,1762,1762,1762,0
|
|
20240411,161400,1567628513,1762,1762,1762,1762,0
|
|
20240411,161300,1567628513,1762,1762,1762,1762,0
|
|
20240411,161200,1567628513,1762,1762,1762,1762,0
|
|
20240411,161100,1567628513,1762,1762,1762,1762,0
|
|
20240411,161000,1567628513,1762,1762,1762,1762,0
|
|
20240411,160900,1567628513,1762,1762,1762,1762,0
|
|
20240411,160800,1567628513,1762,1762,1762,1762,0
|
|
20240411,160700,1567628513,1762,1762,1762,1762,0
|
|
20240411,160600,1567628513,1762,1762,1762,1762,0
|
|
20240411,160500,1567628513,1762,1762,1762,1762,0
|
|
20240411,160400,1567628513,1762,1762,1762,1762,0
|
|
20240411,160300,1567628513,1762,1762,1762,1762,0
|
|
20240411,160200,1567628513,1762,1762,1762,1762,0
|
|
20240411,160100,1567628513,1762,1762,1762,1762,0
|
|
20240411,160000,1567628513,1762,1762,1762,1762,0
|
|
20240411,155900,1567628513,1762,1762,1762,1762,0
|
|
20240411,155800,1567628513,1762,1762,1762,1762,0
|
|
20240411,155700,1567628513,1762,1762,1762,1762,0
|
|
20240411,155600,1567628513,1762,1762,1762,1762,0
|
|
20240411,155500,1567628513,1762,1762,1762,1762,0
|
|
20240411,155400,1567628513,1762,1762,1762,1762,0
|
|
20240411,155300,1567628513,1762,1762,1762,1762,0
|
|
20240411,155200,1567628513,1762,1762,1762,1762,0
|
|
20240411,155100,1567628513,1762,1762,1762,1762,0
|
|
20240411,155000,1567628513,1762,1762,1762,1762,0
|
|
20240411,154900,1567628513,1762,1762,1762,1762,0
|
|
20240411,154800,1567628513,1762,1762,1762,1762,0
|
|
20240411,154700,1567628513,1762,1762,1762,1762,23572
|
|
20240411,154600,1567628513,1762,1762,1762,1762,0
|
|
20240411,154500,1567628513,1762,1762,1762,1762,0
|
|
20240411,154400,1567628513,1762,1762,1762,1762,0
|
|
20240411,154300,1567628513,1762,1762,1762,1762,0
|
|
20240411,154200,1567628513,1762,1762,1762,1762,0
|
|
20240411,154100,1567628513,1762,1762,1762,1762,0
|
|
20240411,154000,1567628513,1762,1762,1762,1762,0
|
|
20240411,153900,1567628513,1762,1762,1762,1762,0
|
|
20240411,153800,1567628513,1762,1762,1762,1762,0
|
|
20240411,153700,1567628513,1762,1762,1762,1762,0
|
|
20240411,153600,1567628513,1762,1762,1762,1762,0
|
|
20240411,153500,1567628513,1762,1762,1762,1762,0
|
|
20240411,153400,1567628513,1762,1762,1762,1762,0
|
|
20240411,153300,1567628513,1762,1762,1762,1762,0
|
|
20240411,153200,1567628513,1762,1762,1762,1762,0
|
|
20240411,153100,1567628513,1762,1762,1762,1762,0
|
|
20240411,153000,1567628513,1762,1762,1762,1762,23572
|
|
20240411,152900,1526094649,1757,1757,1757,1757,0
|
|
20240411,152800,1526094649,1757,1757,1757,1757,0
|
|
20240411,152700,1526094649,1757,1757,1757,1757,0
|
|
20240411,152600,1526094649,1757,1757,1757,1757,0
|
|
20240411,152500,1526094649,1757,1757,1757,1757,0
|
|
20240411,152400,1526094649,1757,1757,1757,1757,0
|
|
20240411,152300,1526094649,1757,1757,1757,1757,0
|
|
20240411,152200,1526094649,1757,1757,1757,1757,0
|
|
20240411,152100,1526094649,1757,1757,1757,1757,0
|
|
20240411,152000,1526094649,1757,1757,1757,1757,0
|
|
20240411,151900,1526094649,1757,1761,1764,1757,20255
|
|
20240411,151800,1490439344,1761,1762,1762,1760,833
|
|
20240411,151700,1488972452,1762,1761,1762,1760,3796
|
|
20240411,151600,1482288105,1761,1762,1762,1761,2578
|
|
20240411,151500,1477746447,1763,1761,1765,1761,13119
|
|
20240411,151400,1454607600,1761,1760,1761,1759,3790
|
|
20240411,151300,1447938644,1760,1760,1760,1760,756
|
|
20240411,151200,1446608084,1760,1760,1760,1760,4
|
|
20240411,151100,1446601044,1759,1759,1759,1759,255
|
|
20240411,151000,1446152499,1761,1763,1763,1759,5494
|
|
20240411,150900,1436474230,1763,1754,1763,1754,10985
|
|
20240411,150800,1417164297,1753,1757,1757,1753,2527
|
|
20240411,150700,1412733877,1757,1758,1759,1756,2064
|
|
20240411,150600,1409108255,1758,1755,1758,1755,390
|
|
20240411,150500,1408423592,1754,1754,1754,1754,605
|
|
20240411,150400,1407362422,1754,1758,1758,1754,774
|
|
20240411,150300,1406004418,1757,1757,1758,1757,106
|
|
20240411,150200,1405818170,1754,1753,1754,1753,2465
|
|
20240411,150100,1401494765,1754,1752,1754,1752,501
|
|
20240411,150000,1400617011,1752,1751,1752,1751,958
|
|
20240411,145900,1398939436,1752,1752,1753,1751,1865
|
|
20240411,145800,1395671694,1751,1752,1752,1751,701
|
|
20240411,145700,1394444043,1750,1750,1750,1750,27
|
|
20240411,145600,1394396793,1748,1749,1749,1748,150
|
|
20240411,145500,1394134587,1754,1760,1760,1754,9979
|
|
20240411,145400,1376608612,1761,1762,1762,1761,451
|
|
20240411,145300,1375814394,1764,1763,1764,1763,712
|
|
20240411,145200,1374558652,1760,1764,1764,1760,259
|
|
20240411,145100,1374101780,1764,1761,1764,1760,7248
|
|
20240411,145000,1361326934,1761,1761,1763,1760,3748
|
|
20240411,144900,1354728221,1763,1762,1763,1762,885
|
|
20240411,144800,1353168568,1762,1762,1762,1762,0
|
|
20240411,144700,1353168568,1762,1760,1762,1760,368
|
|
20240411,144600,1352520884,1762,1759,1762,1759,1493
|
|
20240411,144500,1349891706,1757,1757,1757,1757,0
|
|
20240411,144400,1349891706,1757,1757,1757,1757,301
|
|
20240411,144300,1349362849,1757,1758,1758,1756,864
|
|
20240411,144200,1347845571,1757,1756,1757,1756,1674
|
|
20240411,144100,1344904517,1755,1755,1755,1755,201
|
|
20240411,144000,1344551762,1754,1749,1754,1749,1262
|
|
20240411,143900,1342340957,1749,1750,1751,1749,1625
|
|
20240411,143800,1339495732,1751,1752,1752,1751,1515
|
|
20240411,143700,1336842966,1752,1750,1752,1750,298
|
|
20240411,143600,1336321060,1749,1749,1749,1749,480
|
|
20240411,143500,1335481540,1749,1749,1749,1749,0
|
|
20240411,143400,1335481540,1749,1750,1750,1749,61
|
|
20240411,143300,1335374801,1750,1753,1753,1750,247
|
|
20240411,143200,1334942539,1750,1750,1755,1750,813
|
|
20240411,143100,1333519738,1754,1754,1754,1754,109
|
|
20240411,143000,1333328552,1754,1754,1754,1754,5
|
|
20240411,142900,1333319782,1754,1753,1754,1753,650
|
|
20240411,142800,1332180076,1755,1755,1755,1755,8
|
|
20240411,142700,1332166036,1755,1750,1755,1750,1719
|
|
20240411,142600,1329157781,1750,1750,1750,1750,1
|
|
20240411,142500,1329156031,1756,1756,1756,1750,436
|
|
20240411,142400,1328392005,1750,1742,1750,1742,13815
|
|
20240411,142300,1304241086,1742,1743,1743,1742,1008
|
|
20240411,142200,1302484796,1744,1745,1745,1744,683
|
|
20240411,142100,1301293638,1745,1746,1746,1745,384
|
|
20240411,142000,1300623554,1745,1742,1746,1742,730
|
|
20240411,141900,1299349709,1742,1741,1742,1741,4
|
|
20240411,141800,1299342742,1741,1742,1745,1741,3300
|
|
20240411,141700,1293597284,1745,1743,1745,1743,515
|
|
20240411,141600,1292698639,1743,1742,1746,1742,1661
|
|
20240411,141500,1289804995,1742,1742,1742,1742,0
|
|
20240411,141400,1289804995,1742,1747,1747,1742,197
|
|
20240411,141300,1289461643,1743,1743,1743,1743,300
|
|
20240411,141200,1288938743,1742,1741,1742,1741,1345
|
|
20240411,141100,1286596770,1741,1741,1741,1741,578
|
|
20240411,141000,1285590472,1741,1741,1741,1741,64
|
|
20240411,140900,1285479048,1743,1741,1743,1732,8920
|
|
20240411,140800,1269985459,1743,1746,1748,1743,2893
|
|
20240411,140700,1264938686,1748,1748,1748,1747,705
|
|
20240411,140600,1263706911,1748,1748,1748,1748,6592
|
|
20240411,140500,1252184095,1748,1748,1748,1748,0
|
|
20240411,140400,1252184095,1748,1747,1748,1747,1520
|
|
20240411,140300,1249528635,1746,1746,1747,1746,1321
|
|
20240411,140200,1247222139,1746,1748,1748,1746,4
|
|
20240411,140100,1247215149,1748,1748,1748,1748,104
|
|
20240411,140000,1247033357,1748,1746,1748,1745,1221
|
|
20240411,135900,1244900907,1745,1745,1745,1745,20
|
|
20240411,135800,1244866007,1745,1749,1749,1745,15325
|
|
20240411,135700,1218114691,1750,1749,1750,1748,3053
|
|
20240411,135600,1212776961,1749,1751,1751,1749,5609
|
|
20240411,135500,1202958912,1752,1754,1754,1751,1813
|
|
20240411,135400,1199783552,1754,1754,1754,1751,4260
|
|
20240411,135300,1192318172,1755,1756,1756,1755,1827
|
|
20240411,135200,1189111769,1756,1760,1760,1756,8942
|
|
20240411,135100,1173395391,1761,1760,1762,1760,6903
|
|
20240411,135000,1161245899,1760,1763,1763,1760,4367
|
|
20240411,134900,1153554789,1763,1764,1764,1763,51
|
|
20240411,134800,1153464826,1765,1765,1765,1765,42
|
|
20240411,134700,1153390696,1767,1767,1767,1767,0
|
|
20240411,134600,1153390696,1767,1769,1769,1767,7185
|
|
20240411,134500,1140694568,1769,1770,1770,1769,282
|
|
20240411,134400,1140195690,1773,1773,1773,1773,300
|
|
20240411,134300,1139663790,1772,1772,1772,1772,0
|
|
20240411,134200,1139663790,1772,1768,1772,1768,283
|
|
20240411,134100,1139162416,1768,1768,1768,1768,0
|
|
20240411,134000,1139162416,1768,1768,1768,1768,0
|
|
20240411,133900,1139162416,1768,1767,1768,1767,3128
|
|
20240411,133800,1133632347,1766,1766,1766,1766,2484
|
|
20240411,133700,1129245603,1766,1773,1773,1766,6139
|
|
20240411,133600,1118381473,1773,1773,1774,1773,441
|
|
20240411,133500,1117599379,1773,1773,1773,1773,1
|
|
20240411,133400,1117597606,1773,1773,1773,1772,1041
|
|
20240411,133300,1115752379,1774,1774,1774,1774,120
|
|
20240411,133200,1115539499,1774,1774,1774,1773,1700
|
|
20240411,133100,1112523897,1774,1774,1774,1774,5
|
|
20240411,133000,1112515027,1774,1771,1774,1771,513
|
|
20240411,132900,1111605824,1771,1772,1772,1771,6
|
|
20240411,132800,1111595195,1772,1764,1772,1764,3158
|
|
20240411,132700,1106015182,1764,1765,1765,1763,272
|
|
20240411,132600,1105535334,1765,1765,1765,1765,360
|
|
20240411,132500,1104899934,1765,1765,1765,1765,0
|
|
20240411,132400,1104899934,1765,1765,1765,1765,0
|
|
20240411,132300,1104899934,1765,1766,1766,1765,199
|
|
20240411,132200,1104548691,1764,1764,1764,1764,0
|
|
20240411,132100,1104548691,1764,1764,1764,1764,0
|
|
20240411,132000,1104548691,1764,1764,1764,1764,50
|
|
20240411,131900,1104460491,1764,1764,1764,1764,500
|
|
20240411,131800,1103578491,1764,1765,1765,1764,4310
|
|
20240411,131700,1095973909,1764,1763,1764,1763,15
|
|
20240411,131600,1095947462,1764,1764,1764,1764,22
|
|
20240411,131500,1095908654,1763,1763,1763,1763,1779
|
|
20240411,131400,1092772277,1762,1762,1762,1762,1
|
|
20240411,131300,1092770515,1762,1763,1763,1762,1233
|
|
20240411,131200,1090597751,1763,1765,1765,1763,3233
|
|
20240411,131100,1084893732,1765,1765,1766,1765,3298
|
|
20240411,131000,1079072510,1768,1768,1768,1768,0
|
|
20240411,130900,1079072510,1768,1768,1768,1768,20
|
|
20240411,130800,1079037150,1766,1767,1767,1766,3047
|
|
20240411,130700,1073656143,1767,1769,1769,1767,863
|
|
20240411,130600,1072130528,1769,1769,1769,1769,155
|
|
20240411,130500,1071856333,1767,1767,1767,1767,1415
|
|
20240411,130400,1069356028,1767,1766,1767,1766,1067
|
|
20240411,130300,1067471580,1764,1765,1765,1764,789
|
|
20240411,130200,1066079278,1765,1765,1765,1765,796
|
|
20240411,130100,1064674338,1766,1766,1766,1766,1
|
|
20240411,130000,1064672572,1766,1766,1766,1766,300
|
|
20240411,125900,1064142772,1766,1766,1766,1766,100
|
|
20240411,125800,1063966172,1767,1769,1769,1767,17
|
|
20240411,125700,1063936121,1769,1769,1769,1764,355
|
|
20240411,125600,1063308354,1768,1768,1768,1768,33
|
|
20240411,125500,1063250010,1770,1765,1770,1765,501
|
|
20240411,125400,1062365740,1764,1764,1764,1764,31
|
|
20240411,125300,1062311056,1769,1769,1769,1769,0
|
|
20240411,125200,1062311056,1769,1768,1769,1768,1700
|
|
20240411,125100,1059303930,1769,1769,1769,1769,1413
|
|
20240411,125000,1056804333,1762,1766,1766,1762,1000
|
|
20240411,124900,1055041156,1769,1769,1769,1769,1350
|
|
20240411,124800,1052653006,1769,1769,1769,1769,0
|
|
20240411,124700,1052653006,1769,1769,1769,1769,498
|
|
20240411,124600,1051772044,1767,1767,1767,1767,17
|
|
20240411,124500,1051742005,1768,1769,1769,1768,1021
|
|
20240411,124400,1049936459,1774,1772,1774,1772,464
|
|
20240411,124300,1049113728,1767,1767,1767,1767,224
|
|
20240411,124200,1048717920,1767,1767,1767,1767,100
|
|
20240411,124100,1048541220,1767,1770,1772,1767,6486
|
|
20240411,124000,1037060593,1770,1770,1770,1770,311
|
|
20240411,123900,1036510123,1771,1771,1771,1771,0
|
|
20240411,123800,1036510123,1771,1770,1771,1770,2004
|
|
20240411,123700,1032961249,1768,1768,1768,1768,0
|
|
20240411,123600,1032961249,1768,1768,1768,1768,123
|
|
20240411,123500,1032743785,1762,1762,1762,1762,0
|
|
20240411,123400,1032743785,1762,1762,1762,1762,0
|
|
20240411,123300,1032743785,1762,1762,1762,1762,10
|
|
20240411,123200,1032726165,1761,1761,1761,1761,0
|
|
20240411,123100,1032726165,1761,1761,1761,1761,0
|
|
20240411,123000,1032726165,1761,1761,1768,1761,3675
|
|
20240411,122900,1026253860,1762,1763,1763,1762,3027
|
|
20240411,122800,1020919249,1763,1763,1763,1763,694
|
|
20240411,122700,1019695727,1763,1763,1763,1763,1389
|
|
20240411,122600,1017246920,1763,1768,1768,1763,1477
|
|
20240411,122500,1014638484,1767,1767,1767,1767,4866
|
|
20240411,122400,1006040262,1767,1767,1767,1767,71
|
|
20240411,122300,1005914805,1767,1759,1767,1759,341
|
|
20240411,122200,1005312418,1765,1761,1765,1761,1322
|
|
20240411,122100,1002981335,1761,1762,1762,1761,1477
|
|
20240411,122000,1000379111,1763,1764,1764,1763,1344
|
|
20240411,121900,998009568,1763,1763,1763,1763,5
|
|
20240411,121800,998000753,1763,1765,1765,1763,1014
|
|
20240411,121700,996213067,1762,1762,1762,1762,31
|
|
20240411,121600,996158445,1765,1767,1767,1765,2919
|
|
20240411,121500,991004975,1768,1768,1768,1768,1
|
|
20240411,121400,991003207,1766,1768,1768,1766,804
|
|
20240411,121300,989582092,1767,1768,1768,1767,50
|
|
20240411,121200,989493712,1768,1768,1768,1768,1
|
|
20240411,121100,989491944,1769,1769,1769,1765,5631
|
|
20240411,121000,979547737,1771,1770,1771,1770,2607
|
|
20240411,120900,974930976,1770,1770,1770,1770,50
|
|
20240411,120800,974842476,1770,1770,1771,1765,8869
|
|
20240411,120700,959164642,1770,1766,1770,1766,18668
|
|
20240411,120600,926138757,1765,1762,1765,1762,6111
|
|
20240411,120500,915352848,1763,1763,1763,1763,200
|
|
20240411,120400,915000248,1763,1763,1763,1763,200
|
|
20240411,120300,914647648,1762,1762,1762,1762,3000
|
|
20240411,120200,909361648,1764,1764,1764,1764,0
|
|
20240411,120100,909361648,1764,1764,1764,1764,0
|
|
20240411,120000,909361648,1764,1764,1764,1762,1497
|
|
20240411,115900,906720944,1763,1763,1763,1763,94
|
|
20240411,115800,906555222,1761,1761,1761,1761,1403
|
|
20240411,115700,904084539,1760,1759,1760,1759,1319
|
|
20240411,115600,901764304,1760,1761,1761,1760,983
|
|
20240411,115500,900034024,1762,1762,1762,1762,0
|
|
20240411,115400,900034024,1762,1762,1762,1762,30
|
|
20240411,115300,899981164,1762,1762,1762,1762,230
|
|
20240411,115200,899575904,1762,1763,1763,1762,1173
|
|
20240411,115100,897508425,1763,1763,1763,1763,242
|
|
20240411,115000,897081779,1763,1763,1763,1763,701
|
|
20240411,114900,895845916,1762,1760,1762,1760,2188
|
|
20240411,114800,891992144,1760,1760,1760,1760,47
|
|
20240411,114700,891909424,1760,1760,1760,1760,100
|
|
20240411,114600,891733424,1761,1761,1761,1761,1
|
|
20240411,114500,891731663,1761,1761,1761,1761,2
|
|
20240411,114400,891728141,1761,1760,1761,1760,4
|
|
20240411,114300,891721099,1758,1758,1758,1758,0
|
|
20240411,114200,891721099,1758,1758,1758,1758,1000
|
|
20240411,114100,889963099,1761,1761,1761,1761,12
|
|
20240411,114000,889941967,1761,1761,1761,1761,0
|
|
20240411,113900,889941967,1761,1761,1761,1761,26
|
|
20240411,113800,889896181,1761,1758,1761,1758,20
|
|
20240411,113700,889861006,1758,1761,1761,1758,3040
|
|
20240411,113600,884510428,1760,1759,1760,1759,676
|
|
20240411,113500,883321324,1757,1762,1762,1757,120
|
|
20240411,113400,883110358,1761,1761,1761,1761,1906
|
|
20240411,113300,879753892,1760,1760,1760,1760,96
|
|
20240411,113200,879584932,1760,1760,1760,1760,165
|
|
20240411,113100,879294532,1760,1760,1760,1760,2009
|
|
20240411,113000,875758692,1760,1760,1760,1760,100
|
|
20240411,112900,875582692,1760,1758,1760,1758,7200
|
|
20240411,112800,862913949,1755,1758,1758,1755,4701
|
|
20240411,112700,854651091,1757,1754,1757,1754,5050
|
|
20240411,112600,845793241,1756,1755,1756,1755,126
|
|
20240411,112500,845572035,1754,1754,1754,1754,0
|
|
20240411,112400,845572035,1754,1755,1755,1754,557
|
|
20240411,112300,844594857,1755,1755,1755,1755,113
|
|
20240411,112200,844396542,1755,1756,1756,1755,406
|
|
20240411,112100,843683656,1755,1755,1755,1755,61
|
|
20240411,112000,843576601,1755,1755,1755,1755,424
|
|
20240411,111900,842832481,1755,1752,1755,1752,734
|
|
20240411,111800,841546363,1756,1756,1756,1756,0
|
|
20240411,111700,841546363,1756,1756,1756,1755,101
|
|
20240411,111600,841369037,1756,1756,1756,1756,106
|
|
20240411,111500,841182901,1756,1759,1759,1756,3428
|
|
20240411,111400,835157689,1759,1757,1759,1757,353
|
|
20240411,111300,834537266,1758,1754,1758,1752,6572
|
|
20240411,111200,822999051,1754,1752,1754,1752,1260
|
|
20240411,111100,820789855,1752,1754,1754,1752,134
|
|
20240411,111000,820554845,1754,1747,1754,1747,334
|
|
20240411,110900,819969429,1747,1748,1748,1747,100
|
|
20240411,110800,819794722,1747,1747,1747,1747,100
|
|
20240411,110700,819620022,1746,1746,1746,1746,0
|
|
20240411,110600,819620022,1746,1751,1751,1746,5963
|
|
20240411,110500,809194358,1751,1751,1751,1751,0
|
|
20240411,110400,809194358,1751,1754,1754,1751,240
|
|
20240411,110300,808774088,1754,1754,1754,1754,23
|
|
20240411,110200,808733746,1752,1752,1752,1752,372
|
|
20240411,110100,808082002,1754,1754,1754,1754,168
|
|
20240411,110000,807787330,1754,1754,1754,1754,10
|
|
20240411,105900,807769790,1755,1755,1755,1755,1512
|
|
20240411,105800,805116230,1751,1751,1755,1751,1004
|
|
20240411,105700,803354700,1754,1754,1754,1754,5
|
|
20240411,105600,803345930,1755,1755,1755,1755,100
|
|
20240411,105500,803170430,1748,1748,1748,1748,1850
|
|
20240411,105400,799936630,1756,1756,1756,1756,100
|
|
20240411,105300,799761030,1756,1749,1756,1748,4055
|
|
20240411,105200,792668435,1750,1750,1750,1748,245
|
|
20240411,105100,792240147,1751,1751,1751,1751,0
|
|
20240411,105000,792240147,1751,1751,1751,1751,101
|
|
20240411,104900,792063296,1751,1751,1751,1751,100
|
|
20240411,104800,791888196,1743,1743,1743,1743,0
|
|
20240411,104700,791888196,1743,1743,1743,1743,9
|
|
20240411,104600,791872509,1753,1752,1753,1752,2580
|
|
20240411,104500,787350281,1750,1750,1750,1731,17126
|
|
20240411,104400,757534426,1751,1753,1753,1751,1595
|
|
20240411,104300,754739078,1755,1755,1756,1755,555
|
|
20240411,104200,753764823,1756,1756,1756,1756,304
|
|
20240411,104100,753230999,1756,1755,1756,1755,1671
|
|
20240411,104000,750298392,1755,1754,1755,1754,4844
|
|
20240411,103900,741800090,1754,1754,1754,1754,3
|
|
20240411,103800,741794828,1754,1754,1754,1754,13
|
|
20240411,103700,741772026,1754,1754,1754,1754,556
|
|
20240411,103600,740796802,1754,1754,1754,1754,0
|
|
20240411,103500,740796802,1754,1754,1754,1753,561
|
|
20240411,103400,739812811,1754,1754,1754,1754,71
|
|
20240411,103300,739688277,1746,1746,1746,1746,475
|
|
20240411,103200,738858927,1746,1755,1755,1746,5380
|
|
20240411,103100,729462027,1755,1746,1755,1746,3152
|
|
20240411,103000,723955625,1751,1746,1751,1746,6713
|
|
20240411,102900,712231545,1746,1741,1746,1741,552
|
|
20240411,102800,711270508,1742,1742,1742,1741,198
|
|
20240411,102700,710925622,1741,1741,1741,1741,1600
|
|
20240411,102600,708140022,1741,1741,1741,1741,1
|
|
20240411,102500,708138281,1736,1736,1736,1736,0
|
|
20240411,102400,708138281,1736,1736,1736,1736,2101
|
|
20240411,102300,704490945,1736,1736,1736,1736,0
|
|
20240411,102200,704490945,1736,1738,1738,1736,451
|
|
20240411,102100,703707668,1737,1739,1739,1737,487
|
|
20240411,102000,702861697,1738,1740,1740,1738,1000
|
|
20240411,101900,701123477,1738,1738,1738,1738,0
|
|
20240411,101800,701123477,1738,1739,1739,1738,150
|
|
20240411,101700,700862766,1738,1743,1743,1738,20000
|
|
20240411,101600,666075860,1742,1750,1750,1742,3332
|
|
20240411,101500,660269154,1750,1752,1752,1750,880
|
|
20240411,101400,658728307,1752,1751,1752,1751,203
|
|
20240411,101300,658372725,1752,1751,1752,1751,150
|
|
20240411,101200,658109995,1752,1755,1755,1752,574
|
|
20240411,101100,657103734,1755,1751,1755,1750,1457
|
|
20240411,101000,654552124,1751,1751,1751,1750,2108
|
|
20240411,100900,650861574,1754,1748,1754,1748,4654
|
|
20240411,100800,642716490,1748,1748,1748,1745,845
|
|
20240411,100700,641241830,1742,1740,1742,1740,1128
|
|
20240411,100600,639277112,1740,1740,1740,1740,129
|
|
20240411,100500,639052652,1740,1740,1740,1740,0
|
|
20240411,100400,639052652,1740,1740,1740,1740,12
|
|
20240411,100300,639031772,1740,1740,1740,1740,0
|
|
20240411,100200,639031772,1740,1740,1740,1740,185
|
|
20240411,100100,638709872,1742,1736,1742,1736,2616
|
|
20240411,100000,634163525,1729,1729,1729,1729,51
|
|
20240411,095900,634075346,1736,1736,1736,1728,561
|
|
20240411,095800,633101988,1736,1736,1737,1723,7567
|
|
20240411,095700,619998703,1730,1731,1731,1730,6300
|
|
20240411,095600,609095703,1731,1731,1731,1731,200
|
|
20240411,095500,608749503,1731,1731,1731,1731,53
|
|
20240411,095400,608657760,1731,1733,1733,1731,116
|
|
20240411,095300,608456947,1733,1733,1733,1732,2483
|
|
20240411,095200,604154865,1732,1732,1732,1730,7045
|
|
20240411,095100,591966904,1732,1733,1733,1732,1002
|
|
20240411,095000,590231438,1732,1732,1732,1732,100
|
|
20240411,094900,590058238,1731,1731,1731,1730,791
|
|
20240411,094800,588689233,1731,1731,1731,1730,2160
|
|
20240411,094700,584951272,1730,1731,1736,1730,2665
|
|
20240411,094600,580340808,1731,1732,1732,1731,4472
|
|
20240411,094500,572598118,1733,1734,1736,1733,2025
|
|
20240411,094400,569088159,1734,1734,1734,1733,593
|
|
20240411,094300,568060117,1734,1733,1737,1733,3589
|
|
20240411,094200,561840171,1736,1735,1737,1733,7971
|
|
20240411,094100,548012885,1737,1736,1737,1736,2
|
|
20240411,094000,548009412,1738,1738,1738,1738,1
|
|
20240411,093900,548007674,1735,1738,1738,1735,1464
|
|
20240411,093800,545466746,1738,1736,1738,1735,1981
|
|
20240411,093700,542025242,1738,1741,1741,1738,2619
|
|
20240411,093600,537469553,1742,1743,1744,1742,1935
|
|
20240411,093500,534097722,1744,1744,1744,1744,854
|
|
20240411,093400,532608346,1750,1743,1750,1742,1315
|
|
20240411,093300,530314810,1743,1750,1752,1743,4901
|
|
20240411,093200,521756990,1750,1744,1750,1744,964
|
|
20240411,093100,520074020,1744,1744,1746,1744,426
|
|
20240411,093000,519331066,1744,1743,1748,1743,1142
|
|
20240411,092900,517338246,1743,1740,1750,1740,3472
|
|
20240411,092800,511289122,1740,1735,1740,1735,8074
|
|
20240411,092700,497253638,1735,1730,1735,1730,461
|
|
20240411,092600,496454724,1733,1728,1733,1727,1685
|
|
20240411,092500,493543515,1728,1730,1733,1728,318
|
|
20240411,092400,492993639,1729,1729,1730,1729,401
|
|
20240411,092300,492300307,1730,1722,1730,1721,3856
|
|
20240411,092200,485654206,1722,1723,1728,1722,2117
|
|
20240411,092100,482005821,1723,1723,1724,1719,1424
|
|
20240411,092000,479552273,1719,1716,1723,1716,2319
|
|
20240411,091900,475565276,1715,1715,1720,1711,13605
|
|
20240411,091800,452239144,1715,1720,1720,1714,14856
|
|
20240411,091700,426744101,1717,1718,1720,1717,5376
|
|
20240411,091600,417507961,1720,1718,1720,1716,4577
|
|
20240411,091500,409650087,1717,1724,1724,1717,33296
|
|
20240411,091400,352378328,1724,1724,1724,1723,5355
|
|
20240411,091300,343149355,1724,1724,1729,1723,3161
|
|
20240411,091200,337699469,1722,1727,1727,1722,3432
|
|
20240411,091100,331785658,1723,1725,1728,1722,6627
|
|
20240411,091000,320359485,1725,1728,1732,1725,11059
|
|
20240411,090900,301271533,1732,1730,1732,1727,8401
|
|
20240411,090800,286743672,1730,1727,1738,1726,3693
|
|
20240411,090700,280335552,1725,1725,1738,1722,25243
|
|
20240411,090600,236709968,1725,1730,1730,1725,16950
|
|
20240411,090500,207427861,1728,1730,1740,1726,7297
|
|
20240411,090400,194810684,1730,1757,1759,1730,27461
|
|
20240411,090300,147049342,1759,1754,1778,1742,27073
|
|
20240411,090200,99557106,1754,1771,1771,1754,23784
|
|
20240411,090100,57681505,1783,1774,1783,1770,4027
|
|
20240411,090000,50535479,1770,1773,1789,1765,28503
|