594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,185100,242201334,1841,1841,1841,1841,4063
|
|
20240423,185000,242201334,1841,1841,1841,1841,0
|
|
20240423,184900,242201334,1841,1841,1841,1841,0
|
|
20240423,184800,242201334,1841,1841,1841,1841,0
|
|
20240423,184700,242201334,1841,1841,1841,1841,0
|
|
20240423,184600,242201334,1841,1841,1841,1841,0
|
|
20240423,184500,242201334,1841,1841,1841,1841,0
|
|
20240423,184400,242201334,1841,1841,1841,1841,0
|
|
20240423,184300,242201334,1841,1841,1841,1841,0
|
|
20240423,184200,242201334,1841,1841,1841,1841,0
|
|
20240423,184100,242201334,1841,1841,1841,1841,0
|
|
20240423,184000,242201334,1841,1841,1841,1841,0
|
|
20240423,183900,242201334,1841,1841,1841,1841,0
|
|
20240423,183800,242201334,1841,1841,1841,1841,0
|
|
20240423,183700,242201334,1841,1841,1841,1841,0
|
|
20240423,183600,242201334,1841,1841,1841,1841,0
|
|
20240423,183500,242201334,1841,1841,1841,1841,0
|
|
20240423,183400,242201334,1841,1841,1841,1841,0
|
|
20240423,183300,242201334,1841,1841,1841,1841,0
|
|
20240423,183200,242201334,1841,1841,1841,1841,0
|
|
20240423,183100,242201334,1841,1841,1841,1841,0
|
|
20240423,183000,242201334,1841,1841,1841,1841,0
|
|
20240423,182900,242201334,1841,1841,1841,1841,0
|
|
20240423,182800,242201334,1841,1841,1841,1841,0
|
|
20240423,182700,242201334,1841,1841,1841,1841,0
|
|
20240423,182600,242201334,1841,1841,1841,1841,0
|
|
20240423,182500,242201334,1841,1841,1841,1841,0
|
|
20240423,182400,242201334,1841,1841,1841,1841,0
|
|
20240423,182300,242201334,1841,1841,1841,1841,0
|
|
20240423,182200,242201334,1841,1841,1841,1841,0
|
|
20240423,182100,242201334,1841,1841,1841,1841,4063
|
|
20240423,182000,242201334,1841,1841,1841,1841,0
|
|
20240423,181900,242201334,1841,1841,1841,1841,0
|
|
20240423,181800,242201334,1841,1841,1841,1841,0
|
|
20240423,181700,242201334,1841,1841,1841,1841,0
|
|
20240423,181600,242201334,1841,1841,1841,1841,0
|
|
20240423,181500,242201334,1841,1841,1841,1841,0
|
|
20240423,181400,242201334,1841,1841,1841,1841,0
|
|
20240423,181300,242201334,1841,1841,1841,1841,0
|
|
20240423,181200,242201334,1841,1841,1841,1841,0
|
|
20240423,181100,242201334,1841,1841,1841,1841,0
|
|
20240423,181000,242201334,1841,1841,1841,1841,0
|
|
20240423,180900,242201334,1841,1841,1841,1841,0
|
|
20240423,180800,242201334,1841,1841,1841,1841,0
|
|
20240423,180700,242201334,1841,1841,1841,1841,0
|
|
20240423,180600,242201334,1841,1841,1841,1841,0
|
|
20240423,180500,242201334,1841,1841,1841,1841,0
|
|
20240423,180400,242201334,1841,1841,1841,1841,0
|
|
20240423,180300,242201334,1841,1841,1841,1841,0
|
|
20240423,180200,242201334,1841,1841,1841,1841,0
|
|
20240423,180100,242201334,1841,1841,1841,1841,0
|
|
20240423,180000,242201334,1841,1841,1841,1841,0
|
|
20240423,175900,242201334,1841,1841,1841,1841,0
|
|
20240423,175800,242201334,1841,1841,1841,1841,0
|
|
20240423,175700,242201334,1841,1841,1841,1841,0
|
|
20240423,175600,242201334,1841,1841,1841,1841,0
|
|
20240423,175500,242201334,1841,1841,1841,1841,0
|
|
20240423,175400,242201334,1841,1841,1841,1841,0
|
|
20240423,175300,242201334,1841,1841,1841,1841,0
|
|
20240423,175200,242201334,1841,1841,1841,1841,0
|
|
20240423,175100,242201334,1841,1841,1841,1841,4063
|
|
20240423,175000,242201334,1841,1841,1841,1841,0
|
|
20240423,174900,242201334,1841,1841,1841,1841,0
|
|
20240423,174800,242201334,1841,1841,1841,1841,0
|
|
20240423,174700,242201334,1841,1841,1841,1841,0
|
|
20240423,174600,242201334,1841,1841,1841,1841,0
|
|
20240423,174500,242201334,1841,1841,1841,1841,0
|
|
20240423,174400,242201334,1841,1841,1841,1841,0
|
|
20240423,174300,242201334,1841,1841,1841,1841,0
|
|
20240423,174200,242201334,1841,1841,1841,1841,0
|
|
20240423,174100,242201334,1841,1841,1841,1841,0
|
|
20240423,174000,242201334,1841,1841,1841,1841,0
|
|
20240423,173900,242201334,1841,1841,1841,1841,0
|
|
20240423,173800,242201334,1841,1841,1841,1841,0
|
|
20240423,173700,242201334,1841,1841,1841,1841,0
|
|
20240423,173600,242201334,1841,1841,1841,1841,0
|
|
20240423,173500,242201334,1841,1841,1841,1841,0
|
|
20240423,173400,242201334,1841,1841,1841,1841,0
|
|
20240423,173300,242201334,1841,1841,1841,1841,0
|
|
20240423,173200,242201334,1841,1841,1841,1841,0
|
|
20240423,173100,242201334,1841,1841,1841,1841,0
|
|
20240423,173000,242201334,1841,1841,1841,1841,0
|
|
20240423,172900,242201334,1841,1841,1841,1841,0
|
|
20240423,172800,242201334,1841,1841,1841,1841,0
|
|
20240423,172700,242201334,1841,1841,1841,1841,0
|
|
20240423,172600,242201334,1841,1841,1841,1841,0
|
|
20240423,172500,242201334,1841,1841,1841,1841,0
|
|
20240423,172400,242201334,1841,1841,1841,1841,0
|
|
20240423,172300,242201334,1841,1841,1841,1841,0
|
|
20240423,172200,242201334,1841,1841,1841,1841,0
|
|
20240423,172100,242201334,1841,1841,1841,1841,4063
|
|
20240423,172000,242201334,1841,1841,1841,1841,0
|
|
20240423,171900,242201334,1841,1841,1841,1841,0
|
|
20240423,171800,242201334,1841,1841,1841,1841,0
|
|
20240423,171700,242201334,1841,1841,1841,1841,0
|
|
20240423,171600,242201334,1841,1841,1841,1841,0
|
|
20240423,171500,242201334,1841,1841,1841,1841,0
|
|
20240423,171400,242201334,1841,1841,1841,1841,0
|
|
20240423,171300,242201334,1841,1841,1841,1841,0
|
|
20240423,171200,242201334,1841,1841,1841,1841,0
|
|
20240423,171100,242201334,1841,1841,1841,1841,0
|
|
20240423,171000,242201334,1841,1841,1841,1841,0
|
|
20240423,170900,242201334,1841,1841,1841,1841,0
|
|
20240423,170800,242201334,1841,1841,1841,1841,0
|
|
20240423,170700,242201334,1841,1841,1841,1841,0
|
|
20240423,170600,242201334,1841,1841,1841,1841,0
|
|
20240423,170500,242201334,1841,1841,1841,1841,0
|
|
20240423,170400,242201334,1841,1841,1841,1841,0
|
|
20240423,170300,242201334,1841,1841,1841,1841,0
|
|
20240423,170200,242201334,1841,1841,1841,1841,0
|
|
20240423,170100,242201334,1841,1841,1841,1841,0
|
|
20240423,170000,242201334,1841,1841,1841,1841,0
|
|
20240423,165900,242201334,1841,1841,1841,1841,0
|
|
20240423,165800,242201334,1841,1841,1841,1841,0
|
|
20240423,165700,242201334,1841,1841,1841,1841,0
|
|
20240423,165600,242201334,1841,1841,1841,1841,0
|
|
20240423,165500,242201334,1841,1841,1841,1841,0
|
|
20240423,165400,242201334,1841,1841,1841,1841,0
|
|
20240423,165300,242201334,1841,1841,1841,1841,0
|
|
20240423,165200,242201334,1841,1841,1841,1841,0
|
|
20240423,165100,242201334,1841,1841,1841,1841,4063
|
|
20240423,165000,242201334,1841,1841,1841,1841,0
|
|
20240423,164900,242201334,1841,1841,1841,1841,0
|
|
20240423,164800,242201334,1841,1841,1841,1841,0
|
|
20240423,164700,242201334,1841,1841,1841,1841,0
|
|
20240423,164600,242201334,1841,1841,1841,1841,0
|
|
20240423,164500,242201334,1841,1841,1841,1841,0
|
|
20240423,164400,242201334,1841,1841,1841,1841,0
|
|
20240423,164300,242201334,1841,1841,1841,1841,0
|
|
20240423,164200,242201334,1841,1841,1841,1841,0
|
|
20240423,164100,242201334,1841,1841,1841,1841,0
|
|
20240423,164000,242201334,1841,1841,1841,1841,0
|
|
20240423,163900,242201334,1841,1841,1841,1841,0
|
|
20240423,163800,242201334,1841,1841,1841,1841,0
|
|
20240423,163700,242201334,1841,1841,1841,1841,0
|
|
20240423,163600,242201334,1841,1841,1841,1841,0
|
|
20240423,163500,242201334,1841,1841,1841,1841,0
|
|
20240423,163400,242201334,1841,1841,1841,1841,0
|
|
20240423,163300,242201334,1841,1841,1841,1841,0
|
|
20240423,163200,242201334,1841,1841,1841,1841,0
|
|
20240423,163100,242201334,1841,1841,1841,1841,0
|
|
20240423,163000,242201334,1841,1841,1841,1841,0
|
|
20240423,162900,242201334,1841,1841,1841,1841,0
|
|
20240423,162800,242201334,1841,1841,1841,1841,0
|
|
20240423,162700,242201334,1841,1841,1841,1841,0
|
|
20240423,162600,242201334,1841,1841,1841,1841,0
|
|
20240423,162500,242201334,1841,1841,1841,1841,0
|
|
20240423,162400,242201334,1841,1841,1841,1841,0
|
|
20240423,162300,242201334,1841,1841,1841,1841,0
|
|
20240423,162200,242201334,1841,1841,1841,1841,0
|
|
20240423,162100,242201334,1841,1841,1841,1841,4063
|
|
20240423,162000,242201334,1841,1841,1841,1841,0
|
|
20240423,161900,242201334,1841,1841,1841,1841,0
|
|
20240423,161800,242201334,1841,1841,1841,1841,0
|
|
20240423,161700,242201334,1841,1841,1841,1841,0
|
|
20240423,161600,242201334,1841,1841,1841,1841,0
|
|
20240423,161500,242201334,1841,1841,1841,1841,0
|
|
20240423,161400,242201334,1841,1841,1841,1841,0
|
|
20240423,161300,242201334,1841,1841,1841,1841,0
|
|
20240423,161200,242201334,1841,1841,1841,1841,0
|
|
20240423,161100,242201334,1841,1841,1841,1841,0
|
|
20240423,161000,242201334,1841,1841,1841,1841,0
|
|
20240423,160900,242201334,1841,1841,1841,1841,0
|
|
20240423,160800,242201334,1841,1841,1841,1841,0
|
|
20240423,160700,242201334,1841,1841,1841,1841,0
|
|
20240423,160600,242201334,1841,1841,1841,1841,0
|
|
20240423,160500,242201334,1841,1841,1841,1841,0
|
|
20240423,160400,242201334,1841,1841,1841,1841,0
|
|
20240423,160300,242201334,1841,1841,1841,1841,0
|
|
20240423,160200,242201334,1841,1841,1841,1841,0
|
|
20240423,160100,242201334,1841,1841,1841,1841,0
|
|
20240423,160000,242201334,1841,1841,1841,1841,0
|
|
20240423,155900,242201334,1841,1841,1841,1841,0
|
|
20240423,155800,242201334,1841,1841,1841,1841,0
|
|
20240423,155700,242201334,1841,1841,1841,1841,0
|
|
20240423,155600,242201334,1841,1841,1841,1841,0
|
|
20240423,155500,242201334,1841,1841,1841,1841,0
|
|
20240423,155400,242201334,1841,1841,1841,1841,0
|
|
20240423,155300,242201334,1841,1841,1841,1841,0
|
|
20240423,155200,242201334,1841,1841,1841,1841,0
|
|
20240423,155100,242201334,1841,1841,1841,1841,4063
|
|
20240423,155000,242201334,1841,1841,1841,1841,0
|
|
20240423,154900,242201334,1841,1841,1841,1841,0
|
|
20240423,154800,242201334,1841,1841,1841,1841,0
|
|
20240423,154700,242201334,1841,1841,1841,1841,0
|
|
20240423,154600,242201334,1841,1841,1841,1841,0
|
|
20240423,154500,242201334,1841,1841,1841,1841,0
|
|
20240423,154400,242201334,1841,1841,1841,1841,0
|
|
20240423,154300,242201334,1841,1841,1841,1841,0
|
|
20240423,154200,242201334,1841,1841,1841,1841,0
|
|
20240423,154100,242201334,1841,1841,1841,1841,0
|
|
20240423,154000,242201334,1841,1841,1841,1841,0
|
|
20240423,153900,242201334,1841,1841,1841,1841,0
|
|
20240423,153800,242201334,1841,1841,1841,1841,0
|
|
20240423,153700,242201334,1841,1841,1841,1841,0
|
|
20240423,153600,242201334,1841,1841,1841,1841,0
|
|
20240423,153500,242201334,1841,1841,1841,1841,0
|
|
20240423,153400,242201334,1841,1841,1841,1841,0
|
|
20240423,153300,242201334,1841,1841,1841,1841,0
|
|
20240423,153200,242201334,1841,1841,1841,1841,0
|
|
20240423,153100,242201334,1841,1841,1841,1841,0
|
|
20240423,153000,242201334,1841,1841,1841,1841,4063
|
|
20240423,152900,234721351,1841,1841,1841,1841,0
|
|
20240423,152800,234721351,1841,1841,1841,1841,0
|
|
20240423,152700,234721351,1841,1841,1841,1841,0
|
|
20240423,152600,234721351,1841,1841,1841,1841,0
|
|
20240423,152500,234721351,1841,1841,1841,1841,0
|
|
20240423,152400,234721351,1841,1841,1841,1841,0
|
|
20240423,152300,234721351,1841,1841,1841,1841,0
|
|
20240423,152200,234721351,1841,1841,1841,1841,0
|
|
20240423,152100,234721351,1841,1841,1841,1841,0
|
|
20240423,152000,234721351,1841,1841,1841,1841,0
|
|
20240423,151900,234721351,1841,1841,1841,1841,1
|
|
20240423,151800,234719510,1841,1841,1841,1841,2
|
|
20240423,151700,234715828,1841,1840,1841,1839,1543
|
|
20240423,151600,231877281,1840,1840,1840,1840,2005
|
|
20240423,151500,228188081,1840,1840,1840,1840,0
|
|
20240423,151400,228188081,1840,1840,1840,1840,182
|
|
20240423,151300,227853201,1840,1840,1840,1840,0
|
|
20240423,151200,227853201,1840,1841,1841,1840,228
|
|
20240423,151100,227433680,1841,1841,1841,1841,2
|
|
20240423,151000,227429998,1840,1840,1840,1840,3
|
|
20240423,150900,227424478,1841,1841,1841,1841,1
|
|
20240423,150800,227422637,1840,1840,1840,1840,0
|
|
20240423,150700,227422637,1840,1840,1840,1840,1
|
|
20240423,150600,227420797,1841,1841,1841,1841,0
|
|
20240423,150500,227420797,1841,1841,1841,1841,0
|
|
20240423,150400,227420797,1841,1841,1841,1841,0
|
|
20240423,150300,227420797,1841,1841,1841,1841,0
|
|
20240423,150200,227420797,1841,1841,1841,1841,0
|
|
20240423,150100,227420797,1841,1841,1841,1841,0
|
|
20240423,150000,227420797,1841,1841,1841,1841,0
|
|
20240423,145900,227420797,1841,1841,1841,1841,0
|
|
20240423,145800,227420797,1841,1841,1841,1841,10
|
|
20240423,145700,227402387,1841,1841,1841,1841,51
|
|
20240423,145600,227308496,1842,1840,1842,1840,781
|
|
20240423,145500,225871352,1840,1840,1840,1840,0
|
|
20240423,145400,225871352,1840,1840,1840,1840,0
|
|
20240423,145300,225871352,1840,1840,1840,1840,0
|
|
20240423,145200,225871352,1840,1840,1840,1840,5
|
|
20240423,145100,225862152,1840,1840,1840,1840,0
|
|
20240423,145000,225862152,1840,1840,1840,1840,0
|
|
20240423,144900,225862152,1840,1840,1840,1840,30
|
|
20240423,144800,225806952,1842,1842,1842,1842,0
|
|
20240423,144700,225806952,1842,1840,1842,1840,1153
|
|
20240423,144600,223685430,1840,1840,1840,1840,1
|
|
20240423,144500,223683590,1840,1840,1840,1840,4
|
|
20240423,144400,223676230,1840,1840,1840,1840,0
|
|
20240423,144300,223676230,1840,1840,1840,1840,0
|
|
20240423,144200,223676230,1840,1840,1840,1840,0
|
|
20240423,144100,223676230,1840,1840,1840,1840,95
|
|
20240423,144000,223501430,1840,1840,1840,1840,112
|
|
20240423,143900,223295350,1839,1838,1839,1838,189
|
|
20240423,143800,222947954,1839,1839,1839,1839,0
|
|
20240423,143700,222947954,1839,1839,1839,1839,1468
|
|
20240423,143600,220248302,1838,1838,1838,1838,0
|
|
20240423,143500,220248302,1838,1838,1838,1838,0
|
|
20240423,143400,220248302,1838,1838,1838,1838,30
|
|
20240423,143300,220193162,1838,1838,1838,1838,0
|
|
20240423,143200,220193162,1838,1838,1838,1838,227
|
|
20240423,143100,219775936,1839,1839,1839,1839,0
|
|
20240423,143000,219775936,1839,1839,1839,1839,6
|
|
20240423,142900,219764902,1839,1839,1839,1839,0
|
|
20240423,142800,219764902,1839,1839,1839,1839,0
|
|
20240423,142700,219764902,1839,1839,1839,1839,0
|
|
20240423,142600,219764902,1839,1839,1839,1839,50
|
|
20240423,142500,219672952,1839,1839,1839,1839,0
|
|
20240423,142400,219672952,1839,1839,1839,1839,0
|
|
20240423,142300,219672952,1839,1839,1839,1839,0
|
|
20240423,142200,219672952,1839,1839,1839,1839,0
|
|
20240423,142100,219672952,1839,1839,1839,1839,223
|
|
20240423,142000,219262855,1839,1839,1839,1839,0
|
|
20240423,141900,219262855,1839,1839,1839,1839,0
|
|
20240423,141800,219262855,1839,1839,1839,1839,20
|
|
20240423,141700,219226075,1839,1839,1839,1839,0
|
|
20240423,141600,219226075,1839,1839,1839,1839,3
|
|
20240423,141500,219220558,1839,1839,1839,1839,0
|
|
20240423,141400,219220558,1839,1839,1839,1839,0
|
|
20240423,141300,219220558,1839,1839,1839,1839,0
|
|
20240423,141200,219220558,1839,1839,1839,1839,0
|
|
20240423,141100,219220558,1839,1839,1839,1839,0
|
|
20240423,141000,219220558,1839,1839,1839,1839,1
|
|
20240423,140900,219218719,1839,1839,1839,1839,1
|
|
20240423,140800,219216880,1837,1837,1837,1837,0
|
|
20240423,140700,219216880,1837,1837,1837,1837,0
|
|
20240423,140600,219216880,1837,1837,1837,1837,0
|
|
20240423,140500,219216880,1837,1837,1837,1837,0
|
|
20240423,140400,219216880,1837,1840,1840,1837,2042
|
|
20240423,140300,215465600,1840,1840,1840,1840,0
|
|
20240423,140200,215465600,1840,1840,1840,1840,50
|
|
20240423,140100,215373600,1840,1840,1840,1840,2
|
|
20240423,140000,215369920,1840,1840,1840,1840,6
|
|
20240423,135900,215358880,1840,1840,1840,1840,1
|
|
20240423,135800,215357040,1837,1837,1837,1837,0
|
|
20240423,135700,215357040,1837,1839,1839,1837,8472
|
|
20240423,135600,199782322,1840,1840,1840,1840,615
|
|
20240423,135500,198650722,1841,1841,1841,1841,169
|
|
20240423,135400,198339593,1841,1841,1841,1841,0
|
|
20240423,135300,198339593,1841,1841,1841,1841,0
|
|
20240423,135200,198339593,1841,1841,1841,1841,0
|
|
20240423,135100,198339593,1841,1841,1841,1841,0
|
|
20240423,135000,198339593,1841,1839,1841,1839,568
|
|
20240423,134900,197295039,1839,1839,1839,1839,440
|
|
20240423,134800,196485879,1842,1842,1842,1842,0
|
|
20240423,134700,196485879,1842,1841,1842,1841,5
|
|
20240423,134600,196476673,1840,1840,1840,1840,0
|
|
20240423,134500,196476673,1840,1840,1840,1840,1
|
|
20240423,134400,196474833,1840,1840,1840,1840,285
|
|
20240423,134300,195950433,1840,1840,1840,1840,2300
|
|
20240423,134200,191718433,1841,1841,1841,1841,20
|
|
20240423,134100,191681613,1841,1841,1841,1841,0
|
|
20240423,134000,191681613,1841,1841,1841,1841,30
|
|
20240423,133900,191626383,1841,1841,1841,1841,3
|
|
20240423,133800,191620860,1842,1842,1842,1842,0
|
|
20240423,133700,191620860,1842,1842,1842,1842,25
|
|
20240423,133600,191574810,1842,1842,1842,1842,0
|
|
20240423,133500,191574810,1842,1842,1842,1842,0
|
|
20240423,133400,191574810,1842,1842,1842,1842,0
|
|
20240423,133300,191574810,1842,1842,1842,1842,0
|
|
20240423,133200,191574810,1842,1842,1842,1842,0
|
|
20240423,133100,191574810,1842,1842,1842,1842,2
|
|
20240423,133000,191571126,1841,1841,1841,1841,5
|
|
20240423,132900,191561921,1841,1841,1841,1841,45
|
|
20240423,132800,191479076,1843,1843,1843,1843,1
|
|
20240423,132700,191477233,1841,1841,1841,1841,70
|
|
20240423,132600,191348363,1841,1841,1841,1841,0
|
|
20240423,132500,191348363,1841,1841,1841,1841,0
|
|
20240423,132400,191348363,1841,1841,1841,1841,1000
|
|
20240423,132300,189507363,1841,1842,1842,1841,60
|
|
20240423,132200,189396901,1841,1841,1841,1841,0
|
|
20240423,132100,189396901,1841,1841,1841,1841,0
|
|
20240423,132000,189396901,1841,1841,1841,1841,0
|
|
20240423,131900,189396901,1841,1841,1841,1841,0
|
|
20240423,131800,189396901,1841,1841,1841,1841,0
|
|
20240423,131700,189396901,1841,1841,1841,1841,29
|
|
20240423,131600,189343512,1842,1842,1842,1842,0
|
|
20240423,131500,189343512,1842,1842,1842,1842,0
|
|
20240423,131400,189343512,1842,1843,1843,1842,351
|
|
20240423,131300,188696630,1843,1843,1843,1843,206
|
|
20240423,131200,188316972,1843,1843,1843,1843,0
|
|
20240423,131100,188316972,1843,1843,1843,1843,0
|
|
20240423,131000,188316972,1843,1843,1843,1843,0
|
|
20240423,130900,188316972,1843,1843,1843,1843,4
|
|
20240423,130800,188309600,1843,1843,1843,1843,0
|
|
20240423,130700,188309600,1843,1843,1843,1843,41
|
|
20240423,130600,188234037,1844,1844,1844,1844,10
|
|
20240423,130500,188215597,1844,1844,1844,1844,99
|
|
20240423,130400,188033041,1844,1844,1844,1844,0
|
|
20240423,130300,188033041,1844,1844,1844,1844,0
|
|
20240423,130200,188033041,1844,1844,1844,1844,0
|
|
20240423,130100,188033041,1844,1844,1844,1844,0
|
|
20240423,130000,188033041,1844,1844,1844,1844,0
|
|
20240423,125900,188033041,1844,1844,1844,1844,4
|
|
20240423,125800,188025665,1844,1844,1844,1844,0
|
|
20240423,125700,188025665,1844,1844,1844,1844,0
|
|
20240423,125600,188025665,1844,1844,1844,1844,231
|
|
20240423,125500,187599701,1843,1843,1843,1843,111
|
|
20240423,125400,187395128,1843,1843,1843,1843,0
|
|
20240423,125300,187395128,1843,1843,1843,1843,0
|
|
20240423,125200,187395128,1843,1843,1843,1843,0
|
|
20240423,125100,187395128,1843,1843,1843,1843,4
|
|
20240423,125000,187387756,1843,1843,1843,1843,0
|
|
20240423,124900,187387756,1843,1843,1843,1843,0
|
|
20240423,124800,187387756,1843,1843,1843,1843,1
|
|
20240423,124700,187385913,1843,1843,1843,1843,0
|
|
20240423,124600,187385913,1843,1843,1843,1843,1
|
|
20240423,124500,187384070,1843,1843,1843,1843,0
|
|
20240423,124400,187384070,1843,1843,1843,1843,95
|
|
20240423,124300,187208985,1843,1843,1843,1843,0
|
|
20240423,124200,187208985,1843,1843,1843,1843,0
|
|
20240423,124100,187208985,1843,1843,1843,1843,0
|
|
20240423,124000,187208985,1843,1843,1843,1843,1
|
|
20240423,123900,187207142,1843,1843,1843,1843,0
|
|
20240423,123800,187207142,1843,1843,1843,1843,5
|
|
20240423,123700,187197927,1844,1844,1844,1844,0
|
|
20240423,123600,187197927,1844,1844,1844,1844,70
|
|
20240423,123500,187068847,1844,1844,1844,1844,0
|
|
20240423,123400,187068847,1844,1844,1844,1844,1
|
|
20240423,123300,187067003,1843,1843,1843,1843,592
|
|
20240423,123200,185975947,1844,1844,1844,1844,0
|
|
20240423,123100,185975947,1844,1844,1844,1844,0
|
|
20240423,123000,185975947,1844,1844,1844,1844,0
|
|
20240423,122900,185975947,1844,1844,1844,1844,0
|
|
20240423,122800,185975947,1844,1844,1844,1844,0
|
|
20240423,122700,185975947,1844,1844,1844,1844,17
|
|
20240423,122600,185944599,1844,1844,1844,1844,0
|
|
20240423,122500,185944599,1844,1844,1844,1844,0
|
|
20240423,122400,185944599,1844,1844,1844,1844,0
|
|
20240423,122300,185944599,1844,1844,1844,1844,0
|
|
20240423,122200,185944599,1844,1844,1844,1844,1
|
|
20240423,122100,185942755,1839,1839,1839,1839,0
|
|
20240423,122000,185942755,1839,1839,1839,1839,0
|
|
20240423,121900,185942755,1839,1839,1839,1839,0
|
|
20240423,121800,185942755,1839,1839,1839,1839,514
|
|
20240423,121700,184997509,1839,1839,1839,1839,0
|
|
20240423,121600,184997509,1839,1842,1842,1839,1084
|
|
20240423,121500,183002508,1844,1844,1844,1844,9
|
|
20240423,121400,182985912,1844,1844,1844,1844,0
|
|
20240423,121300,182985912,1844,1844,1844,1844,0
|
|
20240423,121200,182985912,1844,1844,1844,1844,14
|
|
20240423,121100,182960096,1844,1844,1844,1844,290
|
|
20240423,121000,182425336,1843,1844,1844,1843,101
|
|
20240423,120900,182239173,1844,1845,1845,1844,188
|
|
20240423,120800,181892372,1846,1846,1846,1846,24
|
|
20240423,120700,181848068,1849,1849,1849,1849,0
|
|
20240423,120600,181848068,1849,1849,1849,1849,3
|
|
20240423,120500,181842521,1849,1850,1850,1849,110
|
|
20240423,120400,181639121,1851,1850,1851,1850,81
|
|
20240423,120300,181489261,1851,1852,1852,1851,3
|
|
20240423,120200,181483707,1852,1852,1852,1852,1
|
|
20240423,120100,181481855,1851,1851,1851,1851,0
|
|
20240423,120000,181481855,1851,1851,1851,1851,0
|
|
20240423,115900,181481855,1851,1851,1851,1851,0
|
|
20240423,115800,181481855,1851,1851,1851,1851,0
|
|
20240423,115700,181481855,1851,1851,1851,1851,0
|
|
20240423,115600,181481855,1851,1851,1851,1851,0
|
|
20240423,115500,181481855,1851,1850,1852,1850,278
|
|
20240423,115400,180967345,1850,1850,1850,1850,1
|
|
20240423,115300,180965495,1850,1850,1850,1850,1
|
|
20240423,115200,180963645,1850,1850,1850,1850,3
|
|
20240423,115100,180958095,1849,1850,1850,1849,450
|
|
20240423,115000,180125645,1850,1845,1850,1845,949
|
|
20240423,114900,178371984,1844,1844,1844,1844,31
|
|
20240423,114800,178314820,1844,1844,1844,1844,600
|
|
20240423,114700,177208420,1844,1844,1844,1844,0
|
|
20240423,114600,177208420,1844,1844,1844,1844,1
|
|
20240423,114500,177206576,1843,1844,1844,1843,982
|
|
20240423,114400,175396150,1843,1843,1843,1843,0
|
|
20240423,114300,175396150,1843,1843,1843,1843,18
|
|
20240423,114200,175362976,1843,1843,1843,1843,0
|
|
20240423,114100,175362976,1843,1843,1843,1843,0
|
|
20240423,114000,175362976,1843,1843,1843,1843,100
|
|
20240423,113900,175178676,1842,1842,1842,1842,0
|
|
20240423,113800,175178676,1842,1841,1842,1841,1860
|
|
20240423,113700,171753611,1841,1841,1841,1841,0
|
|
20240423,113600,171753611,1841,1841,1841,1841,75
|
|
20240423,113500,171615536,1841,1841,1841,1841,0
|
|
20240423,113400,171615536,1841,1841,1841,1841,0
|
|
20240423,113300,171615536,1841,1841,1841,1841,1
|
|
20240423,113200,171613695,1837,1837,1837,1837,0
|
|
20240423,113100,171613695,1837,1837,1837,1837,0
|
|
20240423,113000,171613695,1837,1837,1837,1837,0
|
|
20240423,112900,171613695,1837,1837,1837,1837,0
|
|
20240423,112800,171613695,1837,1837,1837,1837,0
|
|
20240423,112700,171613695,1837,1837,1837,1837,0
|
|
20240423,112600,171613695,1837,1837,1837,1837,0
|
|
20240423,112500,171613695,1837,1837,1837,1837,0
|
|
20240423,112400,171613695,1837,1837,1837,1837,250
|
|
20240423,112300,171154445,1837,1837,1837,1837,1
|
|
20240423,112200,171152608,1837,1837,1837,1837,92
|
|
20240423,112100,170983604,1841,1841,1841,1841,1
|
|
20240423,112000,170981763,1839,1839,1839,1839,0
|
|
20240423,111900,170981763,1839,1841,1841,1839,1001
|
|
20240423,111800,169138924,1841,1841,1841,1841,0
|
|
20240423,111700,169138924,1841,1841,1841,1841,2
|
|
20240423,111600,169135242,1841,1841,1841,1841,30
|
|
20240423,111500,169080012,1841,1841,1841,1841,0
|
|
20240423,111400,169080012,1841,1841,1841,1841,0
|
|
20240423,111300,169080012,1841,1841,1841,1841,0
|
|
20240423,111200,169080012,1841,1841,1841,1841,0
|
|
20240423,111100,169080012,1841,1841,1841,1841,0
|
|
20240423,111000,169080012,1841,1841,1841,1841,0
|
|
20240423,110900,169080012,1841,1841,1841,1841,0
|
|
20240423,110800,169080012,1841,1841,1841,1841,10
|
|
20240423,110700,169061602,1841,1840,1841,1840,514
|
|
20240423,110600,168115841,1840,1840,1840,1840,1
|
|
20240423,110500,168114001,1836,1836,1836,1836,0
|
|
20240423,110400,168114001,1836,1836,1836,1836,0
|
|
20240423,110300,168114001,1836,1836,1836,1836,0
|
|
20240423,110200,168114001,1836,1836,1836,1836,10
|
|
20240423,110100,168095641,1840,1840,1840,1840,0
|
|
20240423,110000,168095641,1840,1840,1840,1840,206
|
|
20240423,105900,167716601,1840,1840,1840,1840,0
|
|
20240423,105800,167716601,1840,1840,1840,1840,1
|
|
20240423,105700,167714761,1835,1836,1836,1835,696
|
|
20240423,105600,166437600,1836,1836,1836,1836,580
|
|
20240423,105500,165372720,1837,1840,1840,1837,100
|
|
20240423,105400,165189017,1840,1840,1840,1840,0
|
|
20240423,105300,165189017,1840,1840,1840,1840,0
|
|
20240423,105200,165189017,1840,1840,1840,1835,3
|
|
20240423,105100,165183502,1836,1839,1839,1836,8651
|
|
20240423,105000,149284615,1839,1839,1839,1839,0
|
|
20240423,104900,149284615,1839,1839,1839,1839,0
|
|
20240423,104800,149284615,1839,1840,1840,1839,86
|
|
20240423,104700,149126451,1840,1840,1840,1840,106
|
|
20240423,104600,148931411,1840,1840,1840,1840,0
|
|
20240423,104500,148931411,1840,1840,1840,1840,0
|
|
20240423,104400,148931411,1840,1840,1840,1840,516
|
|
20240423,104300,147981971,1840,1840,1840,1840,1000
|
|
20240423,104200,146141971,1840,1841,1841,1840,750
|
|
20240423,104100,144761739,1841,1841,1841,1841,40
|
|
20240423,104000,144688099,1841,1841,1841,1841,1
|
|
20240423,103900,144686258,1843,1843,1843,1843,0
|
|
20240423,103800,144686258,1843,1843,1843,1843,0
|
|
20240423,103700,144686258,1843,1843,1843,1843,5
|
|
20240423,103600,144677043,1843,1843,1843,1843,5
|
|
20240423,103500,144667828,1843,1843,1843,1843,0
|
|
20240423,103400,144667828,1843,1843,1843,1843,0
|
|
20240423,103300,144667828,1843,1843,1843,1843,100
|
|
20240423,103200,144483528,1843,1843,1843,1843,50
|
|
20240423,103100,144391378,1843,1843,1843,1843,5
|
|
20240423,103000,144382163,1843,1843,1843,1843,6
|
|
20240423,102900,144371105,1843,1840,1843,1840,15174
|
|
20240423,102800,116448062,1840,1840,1840,1840,87
|
|
20240423,102700,116287982,1840,1840,1840,1840,57
|
|
20240423,102600,116183102,1840,1840,1840,1840,0
|
|
20240423,102500,116183102,1840,1840,1840,1840,1
|
|
20240423,102400,116181262,1840,1840,1840,1840,0
|
|
20240423,102300,116181262,1840,1842,1842,1840,5724
|
|
20240423,102200,105645702,1842,1842,1842,1842,0
|
|
20240423,102100,105645702,1842,1843,1843,1842,107
|
|
20240423,102000,105448601,1842,1842,1842,1842,100
|
|
20240423,101900,105264401,1842,1842,1842,1842,100
|
|
20240423,101800,105080201,1843,1843,1843,1843,1898
|
|
20240423,101700,101582187,1843,1844,1844,1843,150
|
|
20240423,101600,101305734,1843,1844,1844,1843,2573
|
|
20240423,101500,96561712,1845,1847,1847,1845,970
|
|
20240423,101400,94771383,1848,1848,1848,1848,1158
|
|
20240423,101300,92631399,1848,1849,1849,1848,1952
|
|
20240423,101200,89022301,1850,1852,1852,1850,2575
|
|
20240423,101100,84257535,1853,1854,1854,1853,189
|
|
20240423,101000,83907305,1855,1855,1855,1855,0
|
|
20240423,100900,83907305,1855,1855,1855,1855,10
|
|
20240423,100800,83888755,1855,1855,1855,1855,26
|
|
20240423,100700,83840525,1856,1856,1856,1856,0
|
|
20240423,100600,83840525,1856,1856,1856,1856,10
|
|
20240423,100500,83821965,1855,1856,1857,1855,2035
|
|
20240423,100400,80047000,1857,1857,1857,1857,31
|
|
20240423,100300,79989433,1857,1857,1857,1857,500
|
|
20240423,100200,79060933,1857,1857,1857,1857,1
|
|
20240423,100100,79059076,1857,1857,1857,1857,2
|
|
20240423,100000,79055362,1857,1857,1857,1857,10
|
|
20240423,095900,79036792,1857,1857,1857,1857,503
|
|
20240423,095800,78102721,1857,1857,1857,1857,250
|
|
20240423,095700,77638471,1857,1857,1857,1857,1
|
|
20240423,095600,77636614,1857,1857,1857,1857,245
|
|
20240423,095500,77181649,1855,1855,1855,1855,1
|
|
20240423,095400,77179794,1856,1856,1856,1856,250
|
|
20240423,095300,76715794,1856,1857,1857,1856,5
|
|
20240423,095200,76706510,1857,1857,1857,1857,0
|
|
20240423,095100,76706510,1857,1858,1858,1857,760
|
|
20240423,095000,75295166,1858,1858,1858,1858,1
|
|
20240423,094900,75293308,1863,1862,1863,1862,1002
|
|
20240423,094800,73426602,1863,1863,1863,1863,0
|
|
20240423,094700,73426602,1863,1863,1863,1863,1
|
|
20240423,094600,73424739,1862,1863,1863,1862,2805
|
|
20240423,094500,68201824,1863,1863,1863,1863,300
|
|
20240423,094400,67642924,1863,1859,1863,1859,47
|
|
20240423,094300,67555547,1860,1860,1860,1860,0
|
|
20240423,094200,67555547,1860,1863,1864,1860,624
|
|
20240423,094100,66392676,1864,1864,1864,1864,0
|
|
20240423,094000,66392676,1864,1864,1864,1864,536
|
|
20240423,093900,65393572,1862,1864,1864,1862,125
|
|
20240423,093800,65160578,1864,1864,1864,1864,2
|
|
20240423,093700,65156850,1862,1864,1864,1862,258
|
|
20240423,093600,64676380,1866,1866,1866,1866,0
|
|
20240423,093500,64676380,1866,1866,1866,1866,0
|
|
20240423,093400,64676380,1866,1866,1866,1866,0
|
|
20240423,093300,64676380,1866,1866,1866,1866,9
|
|
20240423,093200,64659586,1860,1866,1866,1860,600
|
|
20240423,093100,63542986,1867,1867,1867,1867,100
|
|
20240423,093000,63356286,1867,1859,1867,1859,11
|
|
20240423,092900,63335798,1868,1868,1868,1868,0
|
|
20240423,092800,63335798,1868,1867,1869,1867,5124
|
|
20240423,092700,53764415,1868,1859,1869,1859,1565
|
|
20240423,092600,50844088,1858,1852,1858,1852,2806
|
|
20240423,092500,45645457,1852,1852,1852,1852,1246
|
|
20240423,092400,43337865,1852,1849,1852,1849,4744
|
|
20240423,092300,34563343,1849,1849,1849,1849,0
|
|
20240423,092200,34563343,1849,1849,1849,1849,0
|
|
20240423,092100,34563343,1849,1849,1849,1849,0
|
|
20240423,092000,34563343,1849,1849,1849,1849,1799
|
|
20240423,091900,31236992,1846,1846,1846,1844,6000
|
|
20240423,091800,20162786,1845,1845,1845,1845,0
|
|
20240423,091700,20162786,1845,1844,1845,1844,2141
|
|
20240423,091600,16213782,1845,1847,1847,1845,859
|
|
20240423,091500,14628631,1847,1847,1847,1847,0
|
|
20240423,091400,14628631,1847,1848,1848,1847,7
|
|
20240423,091300,14615697,1850,1850,1850,1850,0
|
|
20240423,091200,14615697,1850,1850,1850,1850,0
|
|
20240423,091100,14615697,1850,1850,1850,1850,100
|
|
20240423,091000,14430697,1850,1850,1850,1850,66
|
|
20240423,090900,14308597,1850,1850,1851,1850,558
|
|
20240423,090800,13275797,1851,1851,1851,1851,0
|
|
20240423,090700,13275797,1851,1851,1851,1851,1083
|
|
20240423,090600,11271164,1851,1851,1851,1851,0
|
|
20240423,090500,11271164,1851,1849,1851,1849,120
|
|
20240423,090400,11049084,1849,1849,1851,1849,2379
|
|
20240423,090300,6650166,1849,1849,1849,1849,0
|
|
20240423,090200,6650166,1849,1846,1849,1846,1007
|
|
20240423,090100,4788910,1845,1845,1845,1845,0
|
|
20240423,090000,4788910,1845,1844,1845,1844,2597
|