620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,191700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,191600,2507236604,1755,1755,1755,1755,0
|
|
20240416,191500,2507236604,1755,1755,1755,1755,0
|
|
20240416,191400,2507236604,1755,1755,1755,1755,0
|
|
20240416,191300,2507236604,1755,1755,1755,1755,0
|
|
20240416,191200,2507236604,1755,1755,1755,1755,0
|
|
20240416,191100,2507236604,1755,1755,1755,1755,0
|
|
20240416,191000,2507236604,1755,1755,1755,1755,0
|
|
20240416,190900,2507236604,1755,1755,1755,1755,0
|
|
20240416,190800,2507236604,1755,1755,1755,1755,0
|
|
20240416,190700,2507236604,1755,1755,1755,1755,0
|
|
20240416,190600,2507236604,1755,1755,1755,1755,0
|
|
20240416,190500,2507236604,1755,1755,1755,1755,0
|
|
20240416,190400,2507236604,1755,1755,1755,1755,0
|
|
20240416,190300,2507236604,1755,1755,1755,1755,0
|
|
20240416,190200,2507236604,1755,1755,1755,1755,0
|
|
20240416,190100,2507236604,1755,1755,1755,1755,0
|
|
20240416,190000,2507236604,1755,1755,1755,1755,0
|
|
20240416,185900,2507236604,1755,1755,1755,1755,0
|
|
20240416,185800,2507236604,1755,1755,1755,1755,0
|
|
20240416,185700,2507236604,1755,1755,1755,1755,0
|
|
20240416,185600,2507236604,1755,1755,1755,1755,0
|
|
20240416,185500,2507236604,1755,1755,1755,1755,0
|
|
20240416,185400,2507236604,1755,1755,1755,1755,0
|
|
20240416,185300,2507236604,1755,1755,1755,1755,0
|
|
20240416,185200,2507236604,1755,1755,1755,1755,0
|
|
20240416,185100,2507236604,1755,1755,1755,1755,0
|
|
20240416,185000,2507236604,1755,1755,1755,1755,0
|
|
20240416,184900,2507236604,1755,1755,1755,1755,0
|
|
20240416,184800,2507236604,1755,1755,1755,1755,0
|
|
20240416,184700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,184600,2507236604,1755,1755,1755,1755,0
|
|
20240416,184500,2507236604,1755,1755,1755,1755,0
|
|
20240416,184400,2507236604,1755,1755,1755,1755,0
|
|
20240416,184300,2507236604,1755,1755,1755,1755,0
|
|
20240416,184200,2507236604,1755,1755,1755,1755,0
|
|
20240416,184100,2507236604,1755,1755,1755,1755,0
|
|
20240416,184000,2507236604,1755,1755,1755,1755,0
|
|
20240416,183900,2507236604,1755,1755,1755,1755,0
|
|
20240416,183800,2507236604,1755,1755,1755,1755,0
|
|
20240416,183700,2507236604,1755,1755,1755,1755,0
|
|
20240416,183600,2507236604,1755,1755,1755,1755,0
|
|
20240416,183500,2507236604,1755,1755,1755,1755,0
|
|
20240416,183400,2507236604,1755,1755,1755,1755,0
|
|
20240416,183300,2507236604,1755,1755,1755,1755,0
|
|
20240416,183200,2507236604,1755,1755,1755,1755,0
|
|
20240416,183100,2507236604,1755,1755,1755,1755,0
|
|
20240416,183000,2507236604,1755,1755,1755,1755,0
|
|
20240416,182900,2507236604,1755,1755,1755,1755,0
|
|
20240416,182800,2507236604,1755,1755,1755,1755,0
|
|
20240416,182700,2507236604,1755,1755,1755,1755,0
|
|
20240416,182600,2507236604,1755,1755,1755,1755,0
|
|
20240416,182500,2507236604,1755,1755,1755,1755,0
|
|
20240416,182400,2507236604,1755,1755,1755,1755,0
|
|
20240416,182300,2507236604,1755,1755,1755,1755,0
|
|
20240416,182200,2507236604,1755,1755,1755,1755,0
|
|
20240416,182100,2507236604,1755,1755,1755,1755,0
|
|
20240416,182000,2507236604,1755,1755,1755,1755,0
|
|
20240416,181900,2507236604,1755,1755,1755,1755,0
|
|
20240416,181800,2507236604,1755,1755,1755,1755,0
|
|
20240416,181700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,181600,2507236604,1755,1755,1755,1755,0
|
|
20240416,181500,2507236604,1755,1755,1755,1755,0
|
|
20240416,181400,2507236604,1755,1755,1755,1755,0
|
|
20240416,181300,2507236604,1755,1755,1755,1755,0
|
|
20240416,181200,2507236604,1755,1755,1755,1755,0
|
|
20240416,181100,2507236604,1755,1755,1755,1755,0
|
|
20240416,181000,2507236604,1755,1755,1755,1755,0
|
|
20240416,180900,2507236604,1755,1755,1755,1755,0
|
|
20240416,180800,2507236604,1755,1755,1755,1755,0
|
|
20240416,180700,2507236604,1755,1755,1755,1755,0
|
|
20240416,180600,2507236604,1755,1755,1755,1755,0
|
|
20240416,180500,2507236604,1755,1755,1755,1755,0
|
|
20240416,180400,2507236604,1755,1755,1755,1755,0
|
|
20240416,180300,2507236604,1755,1755,1755,1755,0
|
|
20240416,180200,2507236604,1755,1755,1755,1755,0
|
|
20240416,180100,2507236604,1755,1755,1755,1755,0
|
|
20240416,180000,2507236604,1755,1755,1755,1755,0
|
|
20240416,175900,2507236604,1755,1755,1755,1755,0
|
|
20240416,175800,2507236604,1755,1755,1755,1755,0
|
|
20240416,175700,2507236604,1755,1755,1755,1755,0
|
|
20240416,175600,2507236604,1755,1755,1755,1755,0
|
|
20240416,175500,2507236604,1755,1755,1755,1755,0
|
|
20240416,175400,2507236604,1755,1755,1755,1755,0
|
|
20240416,175300,2507236604,1755,1755,1755,1755,0
|
|
20240416,175200,2507236604,1755,1755,1755,1755,0
|
|
20240416,175100,2507236604,1755,1755,1755,1755,0
|
|
20240416,175000,2507236604,1755,1755,1755,1755,0
|
|
20240416,174900,2507236604,1755,1755,1755,1755,0
|
|
20240416,174800,2507236604,1755,1755,1755,1755,0
|
|
20240416,174700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,174600,2507236604,1755,1755,1755,1755,0
|
|
20240416,174500,2507236604,1755,1755,1755,1755,0
|
|
20240416,174400,2507236604,1755,1755,1755,1755,0
|
|
20240416,174300,2507236604,1755,1755,1755,1755,0
|
|
20240416,174200,2507236604,1755,1755,1755,1755,0
|
|
20240416,174100,2507236604,1755,1755,1755,1755,0
|
|
20240416,174000,2507236604,1755,1755,1755,1755,0
|
|
20240416,173900,2507236604,1755,1755,1755,1755,0
|
|
20240416,173800,2507236604,1755,1755,1755,1755,0
|
|
20240416,173700,2507236604,1755,1755,1755,1755,0
|
|
20240416,173600,2507236604,1755,1755,1755,1755,0
|
|
20240416,173500,2507236604,1755,1755,1755,1755,0
|
|
20240416,173400,2507236604,1755,1755,1755,1755,0
|
|
20240416,173300,2507236604,1755,1755,1755,1755,0
|
|
20240416,173200,2507236604,1755,1755,1755,1755,0
|
|
20240416,173100,2507236604,1755,1755,1755,1755,0
|
|
20240416,173000,2507236604,1755,1755,1755,1755,0
|
|
20240416,172900,2507236604,1755,1755,1755,1755,0
|
|
20240416,172800,2507236604,1755,1755,1755,1755,0
|
|
20240416,172700,2507236604,1755,1755,1755,1755,0
|
|
20240416,172600,2507236604,1755,1755,1755,1755,0
|
|
20240416,172500,2507236604,1755,1755,1755,1755,0
|
|
20240416,172400,2507236604,1755,1755,1755,1755,0
|
|
20240416,172300,2507236604,1755,1755,1755,1755,0
|
|
20240416,172200,2507236604,1755,1755,1755,1755,0
|
|
20240416,172100,2507236604,1755,1755,1755,1755,0
|
|
20240416,172000,2507236604,1755,1755,1755,1755,0
|
|
20240416,171900,2507236604,1755,1755,1755,1755,0
|
|
20240416,171800,2507236604,1755,1755,1755,1755,0
|
|
20240416,171700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,171600,2507236604,1755,1755,1755,1755,0
|
|
20240416,171500,2507236604,1755,1755,1755,1755,0
|
|
20240416,171400,2507236604,1755,1755,1755,1755,0
|
|
20240416,171300,2507236604,1755,1755,1755,1755,0
|
|
20240416,171200,2507236604,1755,1755,1755,1755,0
|
|
20240416,171100,2507236604,1755,1755,1755,1755,0
|
|
20240416,171000,2507236604,1755,1755,1755,1755,0
|
|
20240416,170900,2507236604,1755,1755,1755,1755,0
|
|
20240416,170800,2507236604,1755,1755,1755,1755,0
|
|
20240416,170700,2507236604,1755,1755,1755,1755,0
|
|
20240416,170600,2507236604,1755,1755,1755,1755,0
|
|
20240416,170500,2507236604,1755,1755,1755,1755,0
|
|
20240416,170400,2507236604,1755,1755,1755,1755,0
|
|
20240416,170300,2507236604,1755,1755,1755,1755,0
|
|
20240416,170200,2507236604,1755,1755,1755,1755,0
|
|
20240416,170100,2507236604,1755,1755,1755,1755,0
|
|
20240416,170000,2507236604,1755,1755,1755,1755,0
|
|
20240416,165900,2507236604,1755,1755,1755,1755,0
|
|
20240416,165800,2507236604,1755,1755,1755,1755,0
|
|
20240416,165700,2507236604,1755,1755,1755,1755,0
|
|
20240416,165600,2507236604,1755,1755,1755,1755,0
|
|
20240416,165500,2507236604,1755,1755,1755,1755,0
|
|
20240416,165400,2507236604,1755,1755,1755,1755,0
|
|
20240416,165300,2507236604,1755,1755,1755,1755,0
|
|
20240416,165200,2507236604,1755,1755,1755,1755,0
|
|
20240416,165100,2507236604,1755,1755,1755,1755,0
|
|
20240416,165000,2507236604,1755,1755,1755,1755,0
|
|
20240416,164900,2507236604,1755,1755,1755,1755,0
|
|
20240416,164800,2507236604,1755,1755,1755,1755,0
|
|
20240416,164700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,164600,2507236604,1755,1755,1755,1755,0
|
|
20240416,164500,2507236604,1755,1755,1755,1755,0
|
|
20240416,164400,2507236604,1755,1755,1755,1755,0
|
|
20240416,164300,2507236604,1755,1755,1755,1755,0
|
|
20240416,164200,2507236604,1755,1755,1755,1755,0
|
|
20240416,164100,2507236604,1755,1755,1755,1755,0
|
|
20240416,164000,2507236604,1755,1755,1755,1755,0
|
|
20240416,163900,2507236604,1755,1755,1755,1755,0
|
|
20240416,163800,2507236604,1755,1755,1755,1755,0
|
|
20240416,163700,2507236604,1755,1755,1755,1755,0
|
|
20240416,163600,2507236604,1755,1755,1755,1755,0
|
|
20240416,163500,2507236604,1755,1755,1755,1755,0
|
|
20240416,163400,2507236604,1755,1755,1755,1755,0
|
|
20240416,163300,2507236604,1755,1755,1755,1755,0
|
|
20240416,163200,2507236604,1755,1755,1755,1755,0
|
|
20240416,163100,2507236604,1755,1755,1755,1755,0
|
|
20240416,163000,2507236604,1755,1755,1755,1755,0
|
|
20240416,162900,2507236604,1755,1755,1755,1755,0
|
|
20240416,162800,2507236604,1755,1755,1755,1755,0
|
|
20240416,162700,2507236604,1755,1755,1755,1755,0
|
|
20240416,162600,2507236604,1755,1755,1755,1755,0
|
|
20240416,162500,2507236604,1755,1755,1755,1755,0
|
|
20240416,162400,2507236604,1755,1755,1755,1755,0
|
|
20240416,162300,2507236604,1755,1755,1755,1755,0
|
|
20240416,162200,2507236604,1755,1755,1755,1755,0
|
|
20240416,162100,2507236604,1755,1755,1755,1755,0
|
|
20240416,162000,2507236604,1755,1755,1755,1755,0
|
|
20240416,161900,2507236604,1755,1755,1755,1755,0
|
|
20240416,161800,2507236604,1755,1755,1755,1755,0
|
|
20240416,161700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,161600,2507236604,1755,1755,1755,1755,0
|
|
20240416,161500,2507236604,1755,1755,1755,1755,0
|
|
20240416,161400,2507236604,1755,1755,1755,1755,0
|
|
20240416,161300,2507236604,1755,1755,1755,1755,0
|
|
20240416,161200,2507236604,1755,1755,1755,1755,0
|
|
20240416,161100,2507236604,1755,1755,1755,1755,0
|
|
20240416,161000,2507236604,1755,1755,1755,1755,0
|
|
20240416,160900,2507236604,1755,1755,1755,1755,0
|
|
20240416,160800,2507236604,1755,1755,1755,1755,0
|
|
20240416,160700,2507236604,1755,1755,1755,1755,0
|
|
20240416,160600,2507236604,1755,1755,1755,1755,0
|
|
20240416,160500,2507236604,1755,1755,1755,1755,0
|
|
20240416,160400,2507236604,1755,1755,1755,1755,0
|
|
20240416,160300,2507236604,1755,1755,1755,1755,0
|
|
20240416,160200,2507236604,1755,1755,1755,1755,0
|
|
20240416,160100,2507236604,1755,1755,1755,1755,0
|
|
20240416,160000,2507236604,1755,1755,1755,1755,0
|
|
20240416,155900,2507236604,1755,1755,1755,1755,0
|
|
20240416,155800,2507236604,1755,1755,1755,1755,0
|
|
20240416,155700,2507236604,1755,1755,1755,1755,0
|
|
20240416,155600,2507236604,1755,1755,1755,1755,0
|
|
20240416,155500,2507236604,1755,1755,1755,1755,0
|
|
20240416,155400,2507236604,1755,1755,1755,1755,0
|
|
20240416,155300,2507236604,1755,1755,1755,1755,0
|
|
20240416,155200,2507236604,1755,1755,1755,1755,0
|
|
20240416,155100,2507236604,1755,1755,1755,1755,0
|
|
20240416,155000,2507236604,1755,1755,1755,1755,0
|
|
20240416,154900,2507236604,1755,1755,1755,1755,0
|
|
20240416,154800,2507236604,1755,1755,1755,1755,0
|
|
20240416,154700,2507236604,1755,1755,1755,1755,21516
|
|
20240416,154600,2507236604,1755,1755,1755,1755,0
|
|
20240416,154500,2507236604,1755,1755,1755,1755,0
|
|
20240416,154400,2507236604,1755,1755,1755,1755,0
|
|
20240416,154300,2507236604,1755,1755,1755,1755,0
|
|
20240416,154200,2507236604,1755,1755,1755,1755,0
|
|
20240416,154100,2507236604,1755,1755,1755,1755,0
|
|
20240416,154000,2507236604,1755,1755,1755,1755,0
|
|
20240416,153900,2507236604,1755,1755,1755,1755,0
|
|
20240416,153800,2507236604,1755,1755,1755,1755,0
|
|
20240416,153700,2507236604,1755,1755,1755,1755,0
|
|
20240416,153600,2507236604,1755,1755,1755,1755,0
|
|
20240416,153500,2507236604,1755,1755,1755,1755,0
|
|
20240416,153400,2507236604,1755,1755,1755,1755,0
|
|
20240416,153300,2507236604,1755,1755,1755,1755,0
|
|
20240416,153200,2507236604,1755,1755,1755,1755,0
|
|
20240416,153100,2507236604,1755,1755,1755,1755,0
|
|
20240416,153000,2507236604,1755,1755,1755,1755,21516
|
|
20240416,152900,2469476024,1765,1765,1765,1765,0
|
|
20240416,152800,2469476024,1765,1765,1765,1765,0
|
|
20240416,152700,2469476024,1765,1765,1765,1765,0
|
|
20240416,152600,2469476024,1765,1765,1765,1765,0
|
|
20240416,152500,2469476024,1765,1765,1765,1765,0
|
|
20240416,152400,2469476024,1765,1765,1765,1765,0
|
|
20240416,152300,2469476024,1765,1765,1765,1765,0
|
|
20240416,152200,2469476024,1765,1765,1765,1765,0
|
|
20240416,152100,2469476024,1765,1765,1765,1765,0
|
|
20240416,152000,2469476024,1765,1765,1765,1765,0
|
|
20240416,151900,2469476024,1765,1760,1765,1760,4881
|
|
20240416,151800,2460881296,1761,1766,1766,1761,3091
|
|
20240416,151700,2455427704,1765,1764,1765,1761,4471
|
|
20240416,151600,2447544500,1761,1761,1764,1761,1078
|
|
20240416,151500,2445644969,1765,1768,1768,1765,1084
|
|
20240416,151400,2443731683,1770,1765,1770,1765,4256
|
|
20240416,151300,2436199063,1765,1764,1765,1761,9552
|
|
20240416,151200,2419354590,1761,1763,1764,1761,969
|
|
20240416,151100,2417647864,1763,1763,1763,1762,397
|
|
20240416,151000,2416948153,1764,1765,1765,1763,3207
|
|
20240416,150900,2411289728,1766,1767,1767,1766,4197
|
|
20240416,150800,2403877021,1768,1769,1769,1768,254
|
|
20240416,150700,2403427849,1769,1769,1769,1769,316
|
|
20240416,150600,2402868845,1769,1770,1770,1768,1696
|
|
20240416,150500,2399869176,1770,1771,1771,1770,921
|
|
20240416,150400,2398238751,1771,1771,1772,1771,839
|
|
20240416,150300,2396752880,1771,1770,1771,1770,3074
|
|
20240416,150200,2391311826,1771,1770,1771,1770,1821
|
|
20240416,150100,2388088357,1770,1770,1770,1769,319
|
|
20240416,150000,2387523736,1770,1770,1773,1770,3508
|
|
20240416,145900,2381314573,1774,1770,1774,1770,650
|
|
20240416,145800,2380164013,1770,1770,1774,1770,4473
|
|
20240416,145700,2372243165,1770,1769,1772,1769,2241
|
|
20240416,145600,2368277653,1769,1766,1769,1766,1316
|
|
20240416,145500,2365952969,1767,1764,1767,1762,1307
|
|
20240416,145400,2363649315,1761,1761,1765,1761,170
|
|
20240416,145300,2363349825,1761,1759,1761,1759,1164
|
|
20240416,145200,2361301385,1753,1756,1758,1753,1591
|
|
20240416,145100,2358507599,1756,1756,1757,1756,440
|
|
20240416,145000,2357734631,1756,1756,1757,1756,1302
|
|
20240416,144900,2355448318,1756,1756,1756,1752,3650
|
|
20240416,144800,2349050028,1755,1755,1755,1755,1066
|
|
20240416,144700,2347179198,1755,1752,1755,1752,1169
|
|
20240416,144600,2345130391,1752,1753,1754,1752,727
|
|
20240416,144500,2343856438,1754,1754,1754,1754,436
|
|
20240416,144400,2343091694,1753,1752,1753,1752,491
|
|
20240416,144300,2342230981,1753,1751,1753,1751,102
|
|
20240416,144200,2342052268,1751,1751,1751,1751,22
|
|
20240416,144100,2342013746,1754,1751,1754,1751,1082
|
|
20240416,144000,2340118771,1751,1753,1754,1751,5251
|
|
20240416,143900,2330918985,1753,1752,1754,1752,516
|
|
20240416,143800,2330014927,1752,1753,1754,1752,1058
|
|
20240416,143700,2328160750,1753,1754,1754,1753,1855
|
|
20240416,143600,2324907240,1754,1753,1754,1753,1016
|
|
20240416,143500,2323125292,1755,1753,1755,1753,6026
|
|
20240416,143400,2312561668,1753,1753,1753,1752,3122
|
|
20240416,143300,2307090527,1753,1754,1754,1753,1366
|
|
20240416,143200,2304695562,1754,1756,1756,1753,956
|
|
20240416,143100,2303017325,1757,1753,1757,1753,511
|
|
20240416,143000,2302121498,1753,1753,1753,1753,3250
|
|
20240416,142900,2296424248,1753,1758,1758,1753,3616
|
|
20240416,142800,2290082934,1754,1757,1758,1754,1110
|
|
20240416,142700,2288133271,1759,1759,1759,1753,170
|
|
20240416,142600,2287835231,1753,1757,1757,1753,15613
|
|
20240416,142500,2260439149,1757,1758,1761,1757,2549
|
|
20240416,142400,2255959247,1758,1758,1759,1758,3658
|
|
20240416,142300,2249527403,1759,1760,1760,1759,2793
|
|
20240416,142200,2244614500,1760,1763,1763,1760,2012
|
|
20240416,142100,2241071528,1760,1761,1761,1760,2814
|
|
20240416,142000,2236118074,1760,1761,1761,1760,3106
|
|
20240416,141900,2230649908,1761,1762,1764,1761,2503
|
|
20240416,141800,2226242115,1764,1760,1764,1760,2020
|
|
20240416,141700,2222686835,1760,1764,1764,1760,11431
|
|
20240416,141600,2202549947,1768,1768,1769,1768,64
|
|
20240416,141500,2202436793,1768,1764,1768,1764,7042
|
|
20240416,141400,2190007846,1764,1764,1764,1764,8
|
|
20240416,141300,2189993734,1764,1764,1764,1764,2
|
|
20240416,141200,2189990206,1763,1764,1764,1763,253
|
|
20240416,141100,2189544164,1763,1763,1763,1763,200
|
|
20240416,141000,2189191564,1764,1763,1764,1763,300
|
|
20240416,140900,2188662564,1764,1762,1764,1762,636
|
|
20240416,140800,2187541560,1762,1762,1762,1762,2100
|
|
20240416,140700,2183841360,1761,1762,1762,1761,279
|
|
20240416,140600,2183349962,1762,1762,1762,1762,5
|
|
20240416,140500,2183341152,1761,1765,1765,1761,291
|
|
20240416,140400,2182828401,1765,1765,1765,1761,4969
|
|
20240416,140300,2174059236,1767,1765,1767,1765,487
|
|
20240416,140200,2173199592,1762,1765,1765,1762,1998
|
|
20240416,140100,2169678615,1765,1765,1765,1765,290
|
|
20240416,140000,2169166765,1765,1764,1765,1764,403
|
|
20240416,135900,2168455473,1765,1764,1765,1764,987
|
|
20240416,135800,2166714091,1764,1763,1764,1763,320
|
|
20240416,135700,2166149831,1763,1760,1763,1760,5633
|
|
20240416,135600,2156233913,1760,1760,1760,1760,8
|
|
20240416,135500,2156219833,1763,1763,1763,1763,1
|
|
20240416,135400,2156218070,1759,1765,1765,1759,301
|
|
20240416,135300,2155688508,1759,1759,1759,1759,145
|
|
20240416,135200,2155433453,1768,1755,1770,1755,2133
|
|
20240416,135100,2151676841,1755,1761,1761,1755,945
|
|
20240416,135000,2150014325,1758,1760,1761,1758,515
|
|
20240416,134900,2149108461,1762,1766,1766,1754,4377
|
|
20240416,134800,2141422089,1758,1760,1761,1758,5283
|
|
20240416,134700,2132128954,1760,1762,1762,1760,3059
|
|
20240416,134600,2126743631,1770,1770,1770,1770,2
|
|
20240416,134500,2126740091,1772,1770,1772,1770,70
|
|
20240416,134400,2126616116,1772,1769,1772,1769,300
|
|
20240416,134300,2126085016,1768,1762,1769,1760,33394
|
|
20240416,134200,2067183464,1763,1768,1768,1763,15000
|
|
20240416,134100,2040718400,1768,1767,1768,1767,38
|
|
20240416,134000,2040651231,1766,1767,1767,1766,2836
|
|
20240416,133900,2035640620,1768,1768,1768,1768,366
|
|
20240416,133800,2034993532,1768,1770,1770,1768,1015
|
|
20240416,133700,2033199010,1772,1769,1772,1769,19
|
|
20240416,133600,2033165396,1768,1771,1771,1767,28415
|
|
20240416,133500,1982927170,1770,1770,1770,1770,0
|
|
20240416,133400,1982927170,1770,1772,1772,1770,1933
|
|
20240416,133300,1979504536,1771,1772,1772,1771,432
|
|
20240416,133200,1978739054,1772,1772,1772,1772,0
|
|
20240416,133100,1978739054,1772,1772,1772,1772,4
|
|
20240416,133000,1978731966,1772,1775,1775,1772,6620
|
|
20240416,132900,1966984239,1775,1775,1775,1775,1860
|
|
20240416,132800,1963682739,1775,1776,1776,1775,133
|
|
20240416,132700,1963446641,1776,1776,1776,1776,654
|
|
20240416,132600,1962285137,1777,1777,1777,1777,200
|
|
20240416,132500,1961929737,1777,1777,1777,1777,19
|
|
20240416,132400,1961895974,1778,1772,1778,1772,2568
|
|
20240416,132300,1957343938,1772,1772,1772,1772,4
|
|
20240416,132200,1957336850,1771,1769,1771,1768,3335
|
|
20240416,132100,1951438758,1770,1773,1773,1770,4966
|
|
20240416,132000,1942644573,1773,1774,1774,1773,819
|
|
20240416,131900,1941192482,1774,1774,1774,1774,1
|
|
20240416,131800,1941190708,1774,1774,1774,1774,5
|
|
20240416,131700,1941181838,1774,1777,1777,1773,4468
|
|
20240416,131600,1933256858,1774,1777,1777,1774,1180
|
|
20240416,131500,1931163478,1777,1777,1777,1777,0
|
|
20240416,131400,1931163478,1777,1774,1779,1774,74
|
|
20240416,131300,1931032136,1774,1776,1777,1774,2072
|
|
20240416,131200,1927354714,1779,1779,1779,1779,0
|
|
20240416,131100,1927354714,1779,1779,1779,1776,5335
|
|
20240416,131000,1917864793,1779,1779,1779,1779,327
|
|
20240416,130900,1917283060,1779,1779,1779,1775,2852
|
|
20240416,130800,1912210084,1775,1778,1778,1775,101
|
|
20240416,130700,1912030509,1774,1774,1774,1774,3
|
|
20240416,130600,1912025187,1774,1777,1777,1774,4580
|
|
20240416,130500,1903887034,1777,1777,1777,1777,2
|
|
20240416,130400,1903883480,1774,1774,1774,1774,0
|
|
20240416,130300,1903883480,1774,1774,1774,1774,333
|
|
20240416,130200,1903292738,1774,1774,1774,1774,0
|
|
20240416,130100,1903292738,1774,1773,1774,1773,3353
|
|
20240416,130000,1897344518,1773,1774,1774,1773,4062
|
|
20240416,125900,1890142392,1780,1780,1780,1780,300
|
|
20240416,125800,1889608392,1780,1779,1780,1779,2066
|
|
20240416,125700,1885932712,1779,1779,1779,1779,2
|
|
20240416,125600,1885929154,1779,1776,1779,1775,5678
|
|
20240416,125500,1875836508,1779,1776,1779,1776,1153
|
|
20240416,125400,1873786080,1779,1779,1779,1779,5
|
|
20240416,125300,1873777185,1775,1775,1775,1775,0
|
|
20240416,125200,1873777185,1775,1771,1775,1770,1486
|
|
20240416,125100,1871143642,1771,1771,1771,1771,0
|
|
20240416,125000,1871143642,1771,1770,1772,1770,1379
|
|
20240416,124900,1868702169,1767,1768,1768,1767,2502
|
|
20240416,124800,1864280466,1767,1771,1771,1767,1575
|
|
20240416,124700,1861494761,1771,1772,1772,1771,2570
|
|
20240416,124600,1856943221,1773,1773,1773,1773,50
|
|
20240416,124500,1856854571,1773,1774,1774,1773,42
|
|
20240416,124400,1856780103,1774,1774,1774,1774,57
|
|
20240416,124300,1856678985,1776,1776,1776,1776,402
|
|
20240416,124200,1855965033,1776,1776,1776,1776,168
|
|
20240416,124100,1855666665,1776,1776,1776,1775,1470
|
|
20240416,124000,1853057292,1776,1778,1778,1776,1955
|
|
20240416,123900,1849583184,1780,1778,1780,1777,314
|
|
20240416,123800,1849025175,1778,1778,1778,1778,0
|
|
20240416,123700,1849025175,1778,1779,1779,1778,2226
|
|
20240416,123600,1845066229,1780,1781,1781,1779,2932
|
|
20240416,123500,1839847509,1781,1784,1784,1781,350
|
|
20240416,123400,1839223859,1784,1785,1785,1784,484
|
|
20240416,123300,1838360398,1785,1786,1786,1783,3655
|
|
20240416,123200,1831842198,1786,1784,1787,1784,1205
|
|
20240416,123100,1829692468,1784,1783,1784,1783,1460
|
|
20240416,123000,1827088828,1785,1773,1787,1773,13721
|
|
20240416,122900,1802620786,1770,1768,1772,1764,9267
|
|
20240416,122800,1786249646,1763,1763,1768,1763,6816
|
|
20240416,122700,1774227843,1763,1763,1763,1763,590
|
|
20240416,122600,1773187673,1763,1763,1769,1763,5245
|
|
20240416,122500,1763920064,1763,1761,1763,1758,86
|
|
20240416,122400,1763768572,1757,1757,1757,1756,3111
|
|
20240416,122300,1758304361,1757,1757,1757,1757,464
|
|
20240416,122200,1757489113,1757,1757,1757,1757,142
|
|
20240416,122100,1757239619,1757,1757,1757,1757,100
|
|
20240416,122000,1757063919,1756,1756,1756,1756,221
|
|
20240416,121900,1756675843,1756,1757,1757,1756,1732
|
|
20240416,121800,1753634256,1757,1761,1761,1757,1586
|
|
20240416,121700,1750845516,1761,1763,1763,1761,2175
|
|
20240416,121600,1747013583,1763,1764,1764,1763,551
|
|
20240416,121500,1746041856,1765,1765,1768,1765,2076
|
|
20240416,121400,1742377416,1769,1769,1769,1769,55
|
|
20240416,121300,1742280121,1766,1769,1769,1766,422
|
|
20240416,121200,1741534860,1769,1769,1769,1769,156
|
|
20240416,121100,1741258896,1769,1769,1769,1769,0
|
|
20240416,121000,1741258896,1769,1767,1769,1767,1206
|
|
20240416,120900,1739126112,1768,1768,1768,1768,0
|
|
20240416,120800,1739126112,1768,1768,1768,1768,1039
|
|
20240416,120700,1737289160,1768,1767,1768,1767,1000
|
|
20240416,120600,1735521203,1767,1767,1767,1767,1
|
|
20240416,120500,1735519436,1767,1764,1768,1764,10606
|
|
20240416,120400,1716786736,1762,1763,1764,1762,5685
|
|
20240416,120300,1706758469,1763,1764,1764,1763,169
|
|
20240416,120200,1706460511,1765,1765,1765,1765,3
|
|
20240416,120100,1706455216,1765,1765,1765,1765,56
|
|
20240416,120000,1706356376,1765,1765,1765,1765,5
|
|
20240416,115900,1706347551,1765,1768,1768,1765,14
|
|
20240416,115800,1706322808,1768,1768,1768,1768,0
|
|
20240416,115700,1706322808,1768,1768,1768,1768,300
|
|
20240416,115600,1705792408,1768,1767,1768,1767,1010
|
|
20240416,115500,1704007032,1768,1767,1768,1767,1121
|
|
20240416,115400,1702025115,1768,1767,1768,1767,57
|
|
20240416,115300,1701924349,1769,1770,1770,1769,367
|
|
20240416,115200,1701274890,1768,1768,1769,1768,444
|
|
20240416,115100,1700489623,1768,1763,1768,1762,2012
|
|
20240416,115000,1696936830,1764,1764,1764,1764,18
|
|
20240416,114900,1696905078,1756,1761,1764,1756,5801
|
|
20240416,114800,1686675921,1761,1761,1761,1761,61
|
|
20240416,114700,1686568500,1763,1751,1763,1749,6213
|
|
20240416,114600,1675635059,1751,1749,1752,1748,1047
|
|
20240416,114500,1673804727,1748,1749,1749,1748,2280
|
|
20240416,114400,1669818712,1756,1750,1756,1748,3199
|
|
20240416,114300,1664221890,1749,1749,1749,1749,1553
|
|
20240416,114200,1661505693,1755,1755,1755,1749,3796
|
|
20240416,114100,1654861084,1756,1758,1758,1756,3
|
|
20240416,114000,1654855813,1752,1752,1752,1752,1006
|
|
20240416,113900,1653093301,1752,1751,1752,1751,953
|
|
20240416,113800,1651424597,1752,1752,1752,1752,2133
|
|
20240416,113700,1647687581,1752,1752,1752,1752,1
|
|
20240416,113600,1647685829,1750,1760,1760,1750,2100
|
|
20240416,113500,1644008489,1760,1751,1760,1751,5646
|
|
20240416,113400,1634080843,1752,1752,1752,1750,350
|
|
20240416,113300,1633467743,1752,1752,1752,1752,174
|
|
20240416,113200,1633162895,1752,1753,1753,1751,4502
|
|
20240416,113100,1625277454,1753,1759,1759,1752,236
|
|
20240416,113000,1624863957,1759,1753,1759,1753,63
|
|
20240416,112900,1624753218,1752,1752,1752,1752,1018
|
|
20240416,112800,1622969682,1752,1752,1752,1752,637
|
|
20240416,112700,1621853658,1752,1751,1752,1751,528
|
|
20240416,112600,1620928624,1751,1752,1752,1751,4175
|
|
20240416,112500,1613618024,1752,1752,1752,1751,3053
|
|
20240416,112400,1608269667,1752,1763,1763,1752,6202
|
|
20240416,112300,1597386229,1763,1760,1763,1758,952
|
|
20240416,112200,1595711964,1759,1764,1764,1759,1135
|
|
20240416,112100,1593710829,1764,1763,1764,1763,30
|
|
20240416,112000,1593657936,1765,1759,1765,1759,4823
|
|
20240416,111900,1585151542,1765,1758,1765,1757,905
|
|
20240416,111800,1583557970,1757,1757,1757,1757,544
|
|
20240416,111700,1582602162,1758,1753,1758,1750,25753
|
|
20240416,111600,1537517377,1753,1756,1756,1753,8241
|
|
20240416,111500,1523062587,1756,1756,1756,1755,7285
|
|
20240416,111400,1510274634,1755,1756,1756,1755,3000
|
|
20240416,111300,1505007993,1765,1760,1765,1756,35286
|
|
20240416,111200,1443039920,1765,1759,1765,1759,763
|
|
20240416,111100,1441697772,1759,1757,1759,1756,5929
|
|
20240416,111000,1431279803,1757,1758,1758,1757,2597
|
|
20240416,110900,1426714789,1758,1759,1760,1758,1953
|
|
20240416,110800,1423279458,1759,1760,1760,1759,5312
|
|
20240416,110700,1413932423,1761,1764,1766,1761,4168
|
|
20240416,110600,1406588167,1767,1765,1767,1765,301
|
|
20240416,110500,1406056700,1767,1764,1767,1764,752
|
|
20240416,110400,1404729779,1764,1764,1764,1762,712
|
|
20240416,110300,1403474293,1763,1763,1763,1763,60
|
|
20240416,110200,1403368513,1763,1762,1766,1762,1166
|
|
20240416,110100,1401314016,1767,1767,1767,1761,4550
|
|
20240416,110000,1393285649,1767,1770,1770,1767,911
|
|
20240416,105900,1391675852,1768,1770,1770,1768,654
|
|
20240416,105800,1390519574,1768,1770,1770,1768,760
|
|
20240416,105700,1389175734,1771,1771,1771,1770,1297
|
|
20240416,105600,1386879834,1770,1770,1770,1768,2813
|
|
20240416,105500,1381901944,1771,1767,1771,1767,651
|
|
20240416,105400,1380749979,1767,1769,1770,1767,1641
|
|
20240416,105300,1377846142,1769,1770,1770,1769,148
|
|
20240416,105200,1377584300,1770,1770,1771,1765,3872
|
|
20240416,105100,1370741233,1770,1766,1770,1766,4379
|
|
20240416,105000,1362999074,1766,1764,1766,1764,2616
|
|
20240416,104900,1358380608,1764,1763,1764,1763,1881
|
|
20240416,104800,1355063783,1762,1762,1762,1760,5518
|
|
20240416,104700,1345349898,1763,1764,1764,1763,7
|
|
20240416,104600,1345337556,1755,1769,1771,1754,27149
|
|
20240416,104500,1297679683,1774,1755,1774,1755,2330
|
|
20240416,104400,1293561578,1755,1755,1755,1754,6618
|
|
20240416,104300,1281947649,1755,1757,1766,1755,8834
|
|
20240416,104200,1266430527,1756,1768,1768,1756,12396
|
|
20240416,104100,1244625437,1768,1771,1771,1768,3041
|
|
20240416,104000,1239243555,1774,1767,1774,1767,26811
|
|
20240416,103900,1191817060,1768,1768,1768,1760,16021
|
|
20240416,103800,1163561486,1767,1769,1774,1767,5175
|
|
20240416,103700,1154412134,1770,1773,1774,1770,8231
|
|
20240416,103600,1139826886,1771,1770,1771,1770,1100
|
|
20240416,103500,1137879786,1771,1771,1772,1770,2472
|
|
20240416,103400,1133501987,1773,1771,1773,1771,1552
|
|
20240416,103300,1130753278,1771,1770,1771,1770,9
|
|
20240416,103200,1130737341,1770,1772,1772,1770,10616
|
|
20240416,103100,1111941958,1772,1772,1772,1771,3225
|
|
20240416,103000,1106229319,1773,1772,1773,1771,1385
|
|
20240416,102900,1103775155,1771,1768,1771,1768,1837
|
|
20240416,102800,1100526628,1767,1767,1767,1767,154
|
|
20240416,102700,1100254510,1767,1780,1780,1767,5853
|
|
20240416,102600,1089888159,1780,1773,1780,1773,51
|
|
20240416,102500,1089797729,1771,1771,1771,1771,70
|
|
20240416,102400,1089673759,1771,1766,1771,1760,3974
|
|
20240416,102300,1082658318,1766,1759,1770,1759,4334
|
|
20240416,102200,1074999923,1757,1764,1765,1757,31543
|
|
20240416,102100,1019469507,1764,1768,1768,1764,11510
|
|
20240416,102000,999144953,1767,1770,1770,1767,4915
|
|
20240416,101900,990453122,1769,1771,1771,1769,4850
|
|
20240416,101800,981870281,1771,1777,1777,1770,11887
|
|
20240416,101700,960789570,1777,1786,1786,1777,10785
|
|
20240416,101600,941578873,1785,1788,1788,1785,7474
|
|
20240416,101500,928223735,1788,1790,1790,1788,10427
|
|
20240416,101400,909563588,1790,1793,1793,1790,3969
|
|
20240416,101300,902454967,1792,1792,1792,1791,91
|
|
20240416,101200,902291953,1791,1791,1791,1791,0
|
|
20240416,101100,902291953,1791,1791,1792,1790,861
|
|
20240416,101000,900750664,1790,1791,1791,1790,663
|
|
20240416,100900,899563779,1790,1792,1792,1790,10679
|
|
20240416,100800,880431898,1792,1792,1792,1792,566
|
|
20240416,100700,879417626,1790,1790,1791,1790,3654
|
|
20240416,100600,872876961,1793,1790,1793,1790,2542
|
|
20240416,100500,868326676,1790,1794,1795,1790,19232
|
|
20240416,100400,833863537,1794,1798,1799,1794,3166
|
|
20240416,100300,828174228,1799,1798,1799,1798,36
|
|
20240416,100200,828109467,1798,1793,1798,1793,375
|
|
20240416,100100,827437002,1793,1793,1793,1793,559
|
|
20240416,100000,826434715,1793,1795,1798,1793,5750
|
|
20240416,095900,816117564,1795,1800,1800,1795,9048
|
|
20240416,095800,799876061,1800,1800,1800,1796,1030
|
|
20240416,095700,798025573,1798,1798,1798,1797,369
|
|
20240416,095600,797362128,1798,1798,1798,1796,8951
|
|
20240416,095500,781282889,1800,1800,1800,1798,1839
|
|
20240416,095400,777974965,1800,1800,1801,1800,1022
|
|
20240416,095300,776135353,1800,1801,1801,1799,4659
|
|
20240416,095200,767751451,1801,1803,1803,1801,1119
|
|
20240416,095100,765734991,1803,1803,1803,1803,21
|
|
20240416,095000,765697128,1804,1805,1805,1804,5714
|
|
20240416,094900,755383940,1805,1807,1807,1805,417
|
|
20240416,094800,754630591,1805,1806,1807,1805,577
|
|
20240416,094700,753588488,1806,1801,1806,1801,3771
|
|
20240416,094600,746778904,1803,1803,1803,1803,360
|
|
20240416,094500,746129824,1806,1798,1806,1798,11276
|
|
20240416,094400,725830005,1798,1800,1800,1798,1957
|
|
20240416,094300,722310594,1800,1800,1800,1799,2495
|
|
20240416,094200,717821059,1799,1803,1803,1799,1477
|
|
20240416,094100,715163355,1803,1800,1803,1800,529
|
|
20240416,094000,714209655,1800,1803,1803,1800,1520
|
|
20240416,093900,711471978,1803,1800,1806,1800,545
|
|
20240416,093800,710490731,1800,1800,1800,1800,914
|
|
20240416,093700,708845531,1800,1807,1807,1799,5733
|
|
20240416,093600,698521183,1807,1807,1812,1807,6387
|
|
20240416,093500,686979319,1807,1804,1807,1798,801
|
|
20240416,093400,685535431,1803,1803,1803,1803,1107
|
|
20240416,093300,683539510,1803,1798,1803,1798,3535
|
|
20240416,093200,677176841,1796,1798,1798,1794,404
|
|
20240416,093100,676450541,1798,1795,1798,1794,342
|
|
20240416,093000,675835774,1794,1793,1794,1791,15474
|
|
20240416,092900,648108379,1793,1793,1798,1792,8206
|
|
20240416,092800,633383151,1793,1793,1794,1792,8466
|
|
20240416,092700,618210742,1792,1794,1794,1792,2105
|
|
20240416,092600,614435435,1794,1798,1800,1791,10600
|
|
20240416,092500,595411674,1798,1792,1798,1791,9369
|
|
20240416,092400,578605663,1793,1793,1793,1791,948
|
|
20240416,092300,576907754,1791,1798,1798,1791,7058
|
|
20240416,092200,564246793,1796,1800,1800,1796,11178
|
|
20240416,092100,544133742,1800,1813,1813,1800,26027
|
|
20240416,092000,497251074,1804,1801,1809,1801,3596
|
|
20240416,091900,490766559,1802,1810,1810,1801,26109
|
|
20240416,091800,443606870,1810,1814,1814,1810,10749
|
|
20240416,091700,424134492,1822,1817,1824,1813,23618
|
|
20240416,091600,381283390,1817,1816,1817,1815,14340
|
|
20240416,091500,355249412,1816,1822,1822,1816,12687
|
|
20240416,091400,332195507,1822,1825,1825,1822,4766
|
|
20240416,091300,323510517,1824,1824,1826,1823,4024
|
|
20240416,091200,316171352,1824,1825,1828,1824,397
|
|
20240416,091100,315446280,1824,1825,1825,1823,4480
|
|
20240416,091000,307274602,1822,1822,1830,1822,1607
|
|
20240416,090900,304345947,1822,1822,1823,1822,12871
|
|
20240416,090800,280894885,1822,1828,1830,1816,3192
|
|
20240416,090700,275070101,1822,1816,1822,1816,2740
|
|
20240416,090600,270079176,1816,1820,1829,1814,13020
|
|
20240416,090500,246440605,1815,1830,1830,1815,14145
|
|
20240416,090400,220649361,1819,1828,1833,1819,35361
|
|
20240416,090300,156227848,1831,1823,1831,1823,4730
|
|
20240416,090200,147588043,1824,1833,1834,1824,42060
|
|
20240416,090100,70846487,1833,1828,1834,1826,13417
|
|
20240416,090000,46328069,1828,1826,1843,1826,25042
|