607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,190400,562543294,1740,1740,1740,1740,2862
|
|
20240425,190300,562543294,1740,1740,1740,1740,0
|
|
20240425,190200,562543294,1740,1740,1740,1740,0
|
|
20240425,190100,562543294,1740,1740,1740,1740,0
|
|
20240425,190000,562543294,1740,1740,1740,1740,0
|
|
20240425,185900,562543294,1740,1740,1740,1740,0
|
|
20240425,185800,562543294,1740,1740,1740,1740,0
|
|
20240425,185700,562543294,1740,1740,1740,1740,0
|
|
20240425,185600,562543294,1740,1740,1740,1740,0
|
|
20240425,185500,562543294,1740,1740,1740,1740,0
|
|
20240425,185400,562543294,1740,1740,1740,1740,0
|
|
20240425,185300,562543294,1740,1740,1740,1740,0
|
|
20240425,185200,562543294,1740,1740,1740,1740,0
|
|
20240425,185100,562543294,1740,1740,1740,1740,0
|
|
20240425,185000,562543294,1740,1740,1740,1740,0
|
|
20240425,184900,562543294,1740,1740,1740,1740,0
|
|
20240425,184800,562543294,1740,1740,1740,1740,0
|
|
20240425,184700,562543294,1740,1740,1740,1740,0
|
|
20240425,184600,562543294,1740,1740,1740,1740,0
|
|
20240425,184500,562543294,1740,1740,1740,1740,0
|
|
20240425,184400,562543294,1740,1740,1740,1740,0
|
|
20240425,184300,562543294,1740,1740,1740,1740,0
|
|
20240425,184200,562543294,1740,1740,1740,1740,0
|
|
20240425,184100,562543294,1740,1740,1740,1740,0
|
|
20240425,184000,562543294,1740,1740,1740,1740,0
|
|
20240425,183900,562543294,1740,1740,1740,1740,0
|
|
20240425,183800,562543294,1740,1740,1740,1740,0
|
|
20240425,183700,562543294,1740,1740,1740,1740,0
|
|
20240425,183600,562543294,1740,1740,1740,1740,0
|
|
20240425,183500,562543294,1740,1740,1740,1740,0
|
|
20240425,183400,562543294,1740,1740,1740,1740,2862
|
|
20240425,183300,562543294,1740,1740,1740,1740,0
|
|
20240425,183200,562543294,1740,1740,1740,1740,0
|
|
20240425,183100,562543294,1740,1740,1740,1740,0
|
|
20240425,183000,562543294,1740,1740,1740,1740,0
|
|
20240425,182900,562543294,1740,1740,1740,1740,0
|
|
20240425,182800,562543294,1740,1740,1740,1740,0
|
|
20240425,182700,562543294,1740,1740,1740,1740,0
|
|
20240425,182600,562543294,1740,1740,1740,1740,0
|
|
20240425,182500,562543294,1740,1740,1740,1740,0
|
|
20240425,182400,562543294,1740,1740,1740,1740,0
|
|
20240425,182300,562543294,1740,1740,1740,1740,0
|
|
20240425,182200,562543294,1740,1740,1740,1740,0
|
|
20240425,182100,562543294,1740,1740,1740,1740,0
|
|
20240425,182000,562543294,1740,1740,1740,1740,0
|
|
20240425,181900,562543294,1740,1740,1740,1740,0
|
|
20240425,181800,562543294,1740,1740,1740,1740,0
|
|
20240425,181700,562543294,1740,1740,1740,1740,0
|
|
20240425,181600,562543294,1740,1740,1740,1740,0
|
|
20240425,181500,562543294,1740,1740,1740,1740,0
|
|
20240425,181400,562543294,1740,1740,1740,1740,0
|
|
20240425,181300,562543294,1740,1740,1740,1740,0
|
|
20240425,181200,562543294,1740,1740,1740,1740,0
|
|
20240425,181100,562543294,1740,1740,1740,1740,0
|
|
20240425,181000,562543294,1740,1740,1740,1740,0
|
|
20240425,180900,562543294,1740,1740,1740,1740,0
|
|
20240425,180800,562543294,1740,1740,1740,1740,0
|
|
20240425,180700,562543294,1740,1740,1740,1740,0
|
|
20240425,180600,562543294,1740,1740,1740,1740,0
|
|
20240425,180500,562543294,1740,1740,1740,1740,0
|
|
20240425,180400,562543294,1740,1740,1740,1740,2862
|
|
20240425,180300,562543294,1740,1740,1740,1740,0
|
|
20240425,180200,562543294,1740,1740,1740,1740,0
|
|
20240425,180100,562543294,1740,1740,1740,1740,0
|
|
20240425,180000,562543294,1740,1740,1740,1740,0
|
|
20240425,175900,562543294,1740,1740,1740,1740,0
|
|
20240425,175800,562543294,1740,1740,1740,1740,0
|
|
20240425,175700,562543294,1740,1740,1740,1740,0
|
|
20240425,175600,562543294,1740,1740,1740,1740,0
|
|
20240425,175500,562543294,1740,1740,1740,1740,0
|
|
20240425,175400,562543294,1740,1740,1740,1740,0
|
|
20240425,175300,562543294,1740,1740,1740,1740,0
|
|
20240425,175200,562543294,1740,1740,1740,1740,0
|
|
20240425,175100,562543294,1740,1740,1740,1740,0
|
|
20240425,175000,562543294,1740,1740,1740,1740,0
|
|
20240425,174900,562543294,1740,1740,1740,1740,0
|
|
20240425,174800,562543294,1740,1740,1740,1740,0
|
|
20240425,174700,562543294,1740,1740,1740,1740,0
|
|
20240425,174600,562543294,1740,1740,1740,1740,0
|
|
20240425,174500,562543294,1740,1740,1740,1740,0
|
|
20240425,174400,562543294,1740,1740,1740,1740,0
|
|
20240425,174300,562543294,1740,1740,1740,1740,0
|
|
20240425,174200,562543294,1740,1740,1740,1740,0
|
|
20240425,174100,562543294,1740,1740,1740,1740,0
|
|
20240425,174000,562543294,1740,1740,1740,1740,0
|
|
20240425,173900,562543294,1740,1740,1740,1740,0
|
|
20240425,173800,562543294,1740,1740,1740,1740,0
|
|
20240425,173700,562543294,1740,1740,1740,1740,0
|
|
20240425,173600,562543294,1740,1740,1740,1740,0
|
|
20240425,173500,562543294,1740,1740,1740,1740,0
|
|
20240425,173400,562543294,1740,1740,1740,1740,2862
|
|
20240425,173300,562543294,1740,1740,1740,1740,0
|
|
20240425,173200,562543294,1740,1740,1740,1740,0
|
|
20240425,173100,562543294,1740,1740,1740,1740,0
|
|
20240425,173000,562543294,1740,1740,1740,1740,0
|
|
20240425,172900,562543294,1740,1740,1740,1740,0
|
|
20240425,172800,562543294,1740,1740,1740,1740,0
|
|
20240425,172700,562543294,1740,1740,1740,1740,0
|
|
20240425,172600,562543294,1740,1740,1740,1740,0
|
|
20240425,172500,562543294,1740,1740,1740,1740,0
|
|
20240425,172400,562543294,1740,1740,1740,1740,0
|
|
20240425,172300,562543294,1740,1740,1740,1740,0
|
|
20240425,172200,562543294,1740,1740,1740,1740,0
|
|
20240425,172100,562543294,1740,1740,1740,1740,0
|
|
20240425,172000,562543294,1740,1740,1740,1740,0
|
|
20240425,171900,562543294,1740,1740,1740,1740,0
|
|
20240425,171800,562543294,1740,1740,1740,1740,0
|
|
20240425,171700,562543294,1740,1740,1740,1740,0
|
|
20240425,171600,562543294,1740,1740,1740,1740,0
|
|
20240425,171500,562543294,1740,1740,1740,1740,0
|
|
20240425,171400,562543294,1740,1740,1740,1740,0
|
|
20240425,171300,562543294,1740,1740,1740,1740,0
|
|
20240425,171200,562543294,1740,1740,1740,1740,0
|
|
20240425,171100,562543294,1740,1740,1740,1740,0
|
|
20240425,171000,562543294,1740,1740,1740,1740,0
|
|
20240425,170900,562543294,1740,1740,1740,1740,0
|
|
20240425,170800,562543294,1740,1740,1740,1740,0
|
|
20240425,170700,562543294,1740,1740,1740,1740,0
|
|
20240425,170600,562543294,1740,1740,1740,1740,0
|
|
20240425,170500,562543294,1740,1740,1740,1740,0
|
|
20240425,170400,562543294,1740,1740,1740,1740,2862
|
|
20240425,170300,562543294,1740,1740,1740,1740,0
|
|
20240425,170200,562543294,1740,1740,1740,1740,0
|
|
20240425,170100,562543294,1740,1740,1740,1740,0
|
|
20240425,170000,562543294,1740,1740,1740,1740,0
|
|
20240425,165900,562543294,1740,1740,1740,1740,0
|
|
20240425,165800,562543294,1740,1740,1740,1740,0
|
|
20240425,165700,562543294,1740,1740,1740,1740,0
|
|
20240425,165600,562543294,1740,1740,1740,1740,0
|
|
20240425,165500,562543294,1740,1740,1740,1740,0
|
|
20240425,165400,562543294,1740,1740,1740,1740,0
|
|
20240425,165300,562543294,1740,1740,1740,1740,0
|
|
20240425,165200,562543294,1740,1740,1740,1740,0
|
|
20240425,165100,562543294,1740,1740,1740,1740,0
|
|
20240425,165000,562543294,1740,1740,1740,1740,0
|
|
20240425,164900,562543294,1740,1740,1740,1740,0
|
|
20240425,164800,562543294,1740,1740,1740,1740,0
|
|
20240425,164700,562543294,1740,1740,1740,1740,0
|
|
20240425,164600,562543294,1740,1740,1740,1740,0
|
|
20240425,164500,562543294,1740,1740,1740,1740,0
|
|
20240425,164400,562543294,1740,1740,1740,1740,0
|
|
20240425,164300,562543294,1740,1740,1740,1740,0
|
|
20240425,164200,562543294,1740,1740,1740,1740,0
|
|
20240425,164100,562543294,1740,1740,1740,1740,0
|
|
20240425,164000,562543294,1740,1740,1740,1740,0
|
|
20240425,163900,562543294,1740,1740,1740,1740,0
|
|
20240425,163800,562543294,1740,1740,1740,1740,0
|
|
20240425,163700,562543294,1740,1740,1740,1740,0
|
|
20240425,163600,562543294,1740,1740,1740,1740,0
|
|
20240425,163500,562543294,1740,1740,1740,1740,0
|
|
20240425,163400,562543294,1740,1740,1740,1740,2862
|
|
20240425,163300,562543294,1740,1740,1740,1740,0
|
|
20240425,163200,562543294,1740,1740,1740,1740,0
|
|
20240425,163100,562543294,1740,1740,1740,1740,0
|
|
20240425,163000,562543294,1740,1740,1740,1740,0
|
|
20240425,162900,562543294,1740,1740,1740,1740,0
|
|
20240425,162800,562543294,1740,1740,1740,1740,0
|
|
20240425,162700,562543294,1740,1740,1740,1740,0
|
|
20240425,162600,562543294,1740,1740,1740,1740,0
|
|
20240425,162500,562543294,1740,1740,1740,1740,0
|
|
20240425,162400,562543294,1740,1740,1740,1740,0
|
|
20240425,162300,562543294,1740,1740,1740,1740,0
|
|
20240425,162200,562543294,1740,1740,1740,1740,0
|
|
20240425,162100,562543294,1740,1740,1740,1740,0
|
|
20240425,162000,562543294,1740,1740,1740,1740,0
|
|
20240425,161900,562543294,1740,1740,1740,1740,0
|
|
20240425,161800,562543294,1740,1740,1740,1740,0
|
|
20240425,161700,562543294,1740,1740,1740,1740,0
|
|
20240425,161600,562543294,1740,1740,1740,1740,0
|
|
20240425,161500,562543294,1740,1740,1740,1740,0
|
|
20240425,161400,562543294,1740,1740,1740,1740,0
|
|
20240425,161300,562543294,1740,1740,1740,1740,0
|
|
20240425,161200,562543294,1740,1740,1740,1740,0
|
|
20240425,161100,562543294,1740,1740,1740,1740,0
|
|
20240425,161000,562543294,1740,1740,1740,1740,0
|
|
20240425,160900,562543294,1740,1740,1740,1740,0
|
|
20240425,160800,562543294,1740,1740,1740,1740,0
|
|
20240425,160700,562543294,1740,1740,1740,1740,0
|
|
20240425,160600,562543294,1740,1740,1740,1740,0
|
|
20240425,160500,562543294,1740,1740,1740,1740,0
|
|
20240425,160400,562543294,1740,1740,1740,1740,2862
|
|
20240425,160300,562543294,1740,1740,1740,1740,0
|
|
20240425,160200,562543294,1740,1740,1740,1740,0
|
|
20240425,160100,562543294,1740,1740,1740,1740,0
|
|
20240425,160000,562543294,1740,1740,1740,1740,0
|
|
20240425,155900,562543294,1740,1740,1740,1740,0
|
|
20240425,155800,562543294,1740,1740,1740,1740,0
|
|
20240425,155700,562543294,1740,1740,1740,1740,0
|
|
20240425,155600,562543294,1740,1740,1740,1740,0
|
|
20240425,155500,562543294,1740,1740,1740,1740,0
|
|
20240425,155400,562543294,1740,1740,1740,1740,0
|
|
20240425,155300,562543294,1740,1740,1740,1740,0
|
|
20240425,155200,562543294,1740,1740,1740,1740,0
|
|
20240425,155100,562543294,1740,1740,1740,1740,0
|
|
20240425,155000,562543294,1740,1740,1740,1740,0
|
|
20240425,154900,562543294,1740,1740,1740,1740,0
|
|
20240425,154800,562543294,1740,1740,1740,1740,0
|
|
20240425,154700,562543294,1740,1740,1740,1740,0
|
|
20240425,154600,562543294,1740,1740,1740,1740,0
|
|
20240425,154500,562543294,1740,1740,1740,1740,0
|
|
20240425,154400,562543294,1740,1740,1740,1740,0
|
|
20240425,154300,562543294,1740,1740,1740,1740,0
|
|
20240425,154200,562543294,1740,1740,1740,1740,0
|
|
20240425,154100,562543294,1740,1740,1740,1740,0
|
|
20240425,154000,562543294,1740,1740,1740,1740,0
|
|
20240425,153900,562543294,1740,1740,1740,1740,0
|
|
20240425,153800,562543294,1740,1740,1740,1740,0
|
|
20240425,153700,562543294,1740,1740,1740,1740,0
|
|
20240425,153600,562543294,1740,1740,1740,1740,0
|
|
20240425,153500,562543294,1740,1740,1740,1740,0
|
|
20240425,153400,562543294,1740,1740,1740,1740,2862
|
|
20240425,153300,562543294,1740,1740,1740,1740,0
|
|
20240425,153200,562543294,1740,1740,1740,1740,0
|
|
20240425,153100,562543294,1740,1740,1740,1740,0
|
|
20240425,153000,562543294,1740,1740,1740,1740,2862
|
|
20240425,152900,557563414,1744,1744,1744,1744,0
|
|
20240425,152800,557563414,1744,1744,1744,1744,0
|
|
20240425,152700,557563414,1744,1744,1744,1744,0
|
|
20240425,152600,557563414,1744,1744,1744,1744,0
|
|
20240425,152500,557563414,1744,1744,1744,1744,0
|
|
20240425,152400,557563414,1744,1744,1744,1744,0
|
|
20240425,152300,557563414,1744,1744,1744,1744,0
|
|
20240425,152200,557563414,1744,1744,1744,1744,0
|
|
20240425,152100,557563414,1744,1744,1744,1744,0
|
|
20240425,152000,557563414,1744,1744,1744,1744,0
|
|
20240425,151900,557563414,1744,1742,1744,1742,1235
|
|
20240425,151800,555410844,1742,1743,1743,1742,5
|
|
20240425,151700,555402132,1739,1742,1742,1739,92
|
|
20240425,151600,555241880,1740,1742,1742,1740,158
|
|
20240425,151500,554966792,1739,1739,1739,1739,20
|
|
20240425,151400,554932012,1742,1742,1742,1742,26
|
|
20240425,151300,554886720,1742,1742,1742,1742,15
|
|
20240425,151200,554860590,1742,1736,1742,1735,1124
|
|
20240425,151100,552903433,1737,1737,1737,1737,30
|
|
20240425,151000,552851323,1737,1740,1742,1737,7227
|
|
20240425,150900,540290692,1740,1740,1740,1740,11
|
|
20240425,150800,540271552,1740,1742,1742,1740,1110
|
|
20240425,150700,538338112,1742,1742,1742,1742,10
|
|
20240425,150600,538320692,1740,1741,1741,1740,80
|
|
20240425,150500,538181413,1744,1741,1744,1741,71
|
|
20240425,150400,538057799,1741,1741,1741,1741,0
|
|
20240425,150300,538057799,1741,1742,1742,1741,230
|
|
20240425,150200,537657355,1744,1742,1744,1742,202
|
|
20240425,150100,537305467,1742,1741,1742,1741,59
|
|
20240425,150000,537202739,1745,1745,1745,1745,0
|
|
20240425,145900,537202739,1745,1745,1745,1745,5
|
|
20240425,145800,537194014,1745,1743,1745,1743,8
|
|
20240425,145700,537180066,1742,1742,1742,1742,0
|
|
20240425,145600,537180066,1742,1742,1742,1742,120
|
|
20240425,145500,536971026,1743,1742,1743,1742,11
|
|
20240425,145400,536951863,1743,1743,1743,1743,0
|
|
20240425,145300,536951863,1743,1743,1743,1743,1
|
|
20240425,145200,536950120,1738,1738,1738,1738,26
|
|
20240425,145100,536904932,1743,1743,1743,1743,0
|
|
20240425,145000,536904932,1743,1738,1743,1738,44
|
|
20240425,144900,536828245,1738,1740,1740,1738,1814
|
|
20240425,144800,533672727,1740,1742,1742,1740,1102
|
|
20240425,144700,531754687,1743,1744,1744,1743,179
|
|
20240425,144600,531442670,1745,1743,1747,1743,167
|
|
20240425,144500,531151547,1747,1747,1747,1747,1156
|
|
20240425,144400,529132015,1747,1747,1747,1747,144
|
|
20240425,144300,528880447,1747,1749,1749,1747,365
|
|
20240425,144200,528242426,1749,1750,1750,1749,88
|
|
20240425,144100,528088513,1751,1752,1752,1751,5
|
|
20240425,144000,528079755,1752,1752,1752,1745,17
|
|
20240425,143900,528050027,1752,1752,1752,1752,1
|
|
20240425,143800,528048275,1740,1753,1753,1740,535
|
|
20240425,143700,527113820,1754,1756,1756,1754,333
|
|
20240425,143600,526529482,1758,1757,1758,1757,3846
|
|
20240425,143500,519772053,1757,1754,1757,1754,1600
|
|
20240425,143400,516961747,1756,1755,1756,1754,2458
|
|
20240425,143300,512648207,1755,1749,1755,1749,24784
|
|
20240425,143200,469266034,1748,1749,1749,1748,2000
|
|
20240425,143100,465769034,1749,1745,1750,1745,12824
|
|
20240425,143000,443360644,1739,1741,1744,1739,7995
|
|
20240425,142900,429431266,1740,1740,1740,1740,497
|
|
20240425,142800,428566486,1739,1739,1739,1739,0
|
|
20240425,142700,428566486,1739,1740,1741,1739,1139
|
|
20240425,142600,426584276,1740,1739,1740,1739,4000
|
|
20240425,142500,419624365,1739,1739,1740,1739,360
|
|
20240425,142400,418998277,1740,1737,1740,1737,2675
|
|
20240425,142300,414348772,1734,1732,1734,1732,7514
|
|
20240425,142200,401326333,1730,1730,1730,1730,2564
|
|
20240425,142100,396890613,1730,1732,1732,1730,10688
|
|
20240425,142000,378397136,1732,1732,1732,1732,200
|
|
20240425,141900,378050736,1732,1733,1733,1732,201
|
|
20240425,141800,377702404,1733,1735,1735,1733,13
|
|
20240425,141700,377679861,1735,1733,1735,1733,902
|
|
20240425,141600,376115793,1734,1734,1735,1734,442
|
|
20240425,141500,375349324,1735,1736,1736,1735,566
|
|
20240425,141400,374367313,1737,1735,1737,1735,1001
|
|
20240425,141300,372630576,1737,1735,1737,1735,2
|
|
20240425,141200,372627104,1738,1738,1738,1738,1
|
|
20240425,141100,372625366,1738,1738,1738,1738,0
|
|
20240425,141000,372625366,1738,1738,1738,1738,1
|
|
20240425,140900,372623628,1735,1735,1735,1735,0
|
|
20240425,140800,372623628,1735,1737,1738,1735,750
|
|
20240425,140700,371320555,1738,1738,1738,1738,0
|
|
20240425,140600,371320555,1738,1738,1738,1738,0
|
|
20240425,140500,371320555,1738,1738,1738,1738,1
|
|
20240425,140400,371318817,1735,1736,1736,1735,1000
|
|
20240425,140300,369583663,1738,1739,1740,1738,262
|
|
20240425,140200,369128304,1739,1740,1740,1739,1001
|
|
20240425,140100,367387564,1740,1740,1740,1740,1
|
|
20240425,140000,367385824,1739,1739,1739,1739,50
|
|
20240425,135900,367298874,1739,1737,1740,1737,384
|
|
20240425,135800,366631656,1739,1739,1739,1739,0
|
|
20240425,135700,366631656,1739,1739,1739,1739,2
|
|
20240425,135600,366628178,1739,1739,1739,1739,638
|
|
20240425,135500,365518696,1739,1739,1739,1739,1
|
|
20240425,135400,365516957,1735,1734,1735,1734,131
|
|
20240425,135300,365289682,1735,1735,1735,1735,42
|
|
20240425,135200,365216812,1735,1735,1735,1735,244
|
|
20240425,135100,364793472,1739,1739,1739,1739,0
|
|
20240425,135000,364793472,1739,1736,1739,1736,31
|
|
20240425,134900,364739653,1739,1739,1739,1739,0
|
|
20240425,134800,364739653,1739,1739,1739,1732,875
|
|
20240425,134700,363224132,1732,1737,1740,1732,4646
|
|
20240425,134600,355164813,1738,1740,1740,1738,715
|
|
20240425,134500,353921494,1740,1739,1740,1739,1758
|
|
20240425,134400,350863832,1739,1738,1739,1738,2038
|
|
20240425,134300,347320087,1738,1738,1738,1738,185
|
|
20240425,134200,346998557,1738,1738,1738,1738,192
|
|
20240425,134100,346664861,1736,1736,1736,1736,0
|
|
20240425,134000,346664861,1736,1736,1736,1736,4
|
|
20240425,133900,346657917,1736,1736,1736,1736,924
|
|
20240425,133800,345053853,1736,1736,1736,1736,136
|
|
20240425,133700,344817757,1735,1735,1735,1735,100
|
|
20240425,133600,344644257,1735,1735,1735,1735,100
|
|
20240425,133500,344470757,1735,1735,1735,1735,175
|
|
20240425,133400,344167132,1735,1735,1735,1735,1
|
|
20240425,133300,344165397,1733,1734,1734,1733,500
|
|
20240425,133200,343298688,1735,1735,1735,1735,662
|
|
20240425,133100,342150118,1735,1735,1735,1735,5
|
|
20240425,133000,342141443,1736,1736,1736,1736,204
|
|
20240425,132900,341787299,1731,1731,1731,1731,0
|
|
20240425,132800,341787299,1731,1731,1731,1731,0
|
|
20240425,132700,341787299,1731,1731,1731,1731,0
|
|
20240425,132600,341787299,1731,1731,1731,1731,8
|
|
20240425,132500,341773451,1739,1735,1739,1730,693
|
|
20240425,132400,340571866,1736,1737,1737,1736,2786
|
|
20240425,132300,335734201,1738,1738,1738,1738,2138
|
|
20240425,132200,332018357,1740,1740,1740,1740,0
|
|
20240425,132100,332018357,1740,1740,1740,1740,0
|
|
20240425,132000,332018357,1740,1738,1740,1738,28
|
|
20240425,131900,331969639,1740,1739,1740,1739,4
|
|
20240425,131800,331962682,1738,1740,1740,1738,3136
|
|
20240425,131700,326512003,1740,1740,1740,1740,26
|
|
20240425,131600,326466763,1740,1740,1740,1740,0
|
|
20240425,131500,326466763,1740,1740,1740,1740,1
|
|
20240425,131400,326465023,1739,1739,1739,1739,0
|
|
20240425,131300,326465023,1739,1739,1739,1739,1186
|
|
20240425,131200,324402569,1740,1740,1740,1740,126
|
|
20240425,131100,324183329,1739,1739,1739,1739,2
|
|
20240425,131000,324179851,1740,1740,1740,1740,0
|
|
20240425,130900,324179851,1740,1740,1740,1740,1
|
|
20240425,130800,324178111,1740,1740,1740,1740,42
|
|
20240425,130700,324105031,1739,1739,1739,1739,1000
|
|
20240425,130600,322366031,1740,1740,1740,1740,149
|
|
20240425,130500,322106771,1740,1740,1740,1740,0
|
|
20240425,130400,322106771,1740,1741,1741,1740,105
|
|
20240425,130300,321923971,1739,1741,1741,1739,706
|
|
20240425,130200,320696119,1741,1741,1741,1741,35
|
|
20240425,130100,320635184,1740,1740,1740,1740,0
|
|
20240425,130000,320635184,1740,1741,1741,1740,2807
|
|
20240425,125900,315750155,1742,1742,1742,1742,20
|
|
20240425,125800,315715315,1742,1742,1742,1742,34
|
|
20240425,125700,315656087,1742,1742,1742,1742,109
|
|
20240425,125600,315466209,1741,1741,1741,1741,0
|
|
20240425,125500,315466209,1741,1742,1742,1741,128
|
|
20240425,125400,315243234,1742,1742,1742,1742,78
|
|
20240425,125300,315107358,1742,1742,1742,1742,0
|
|
20240425,125200,315107358,1742,1742,1742,1742,0
|
|
20240425,125100,315107358,1742,1741,1742,1741,353
|
|
20240425,125000,314492724,1742,1742,1742,1742,51
|
|
20240425,124900,314403882,1742,1742,1742,1742,99
|
|
20240425,124800,314231424,1742,1742,1742,1742,52
|
|
20240425,124700,314140840,1742,1742,1742,1742,1
|
|
20240425,124600,314139098,1741,1741,1741,1741,69
|
|
20240425,124500,314018969,1742,1742,1742,1742,61
|
|
20240425,124400,313912707,1741,1741,1741,1741,1041
|
|
20240425,124300,312100326,1742,1742,1742,1742,1000
|
|
20240425,124200,310358326,1742,1742,1742,1741,1186
|
|
20240425,124100,308292354,1742,1742,1742,1742,57
|
|
20240425,124000,308193060,1743,1743,1743,1743,2117
|
|
20240425,123900,304503129,1742,1742,1742,1742,0
|
|
20240425,123800,304503129,1742,1742,1742,1742,137
|
|
20240425,123700,304264475,1743,1743,1743,1743,0
|
|
20240425,123600,304264475,1743,1743,1743,1743,80
|
|
20240425,123500,304125035,1743,1743,1743,1743,0
|
|
20240425,123400,304125035,1743,1743,1743,1743,1041
|
|
20240425,123300,302310572,1743,1741,1743,1741,2038
|
|
20240425,123200,298760414,1743,1743,1743,1743,61
|
|
20240425,123100,298654091,1743,1743,1743,1743,0
|
|
20240425,123000,298654091,1743,1743,1743,1743,0
|
|
20240425,122900,298654091,1743,1743,1743,1743,192
|
|
20240425,122800,298319435,1743,1743,1743,1743,262
|
|
20240425,122700,297862769,1743,1741,1743,1740,1206
|
|
20240425,122600,295763621,1743,1743,1743,1743,0
|
|
20240425,122500,295763621,1743,1743,1743,1743,592
|
|
20240425,122400,294731765,1741,1743,1743,1741,207
|
|
20240425,122300,294371185,1743,1743,1743,1743,28
|
|
20240425,122200,294322381,1743,1743,1743,1743,57
|
|
20240425,122100,294223030,1743,1743,1743,1743,1
|
|
20240425,122000,294221287,1743,1743,1743,1743,32
|
|
20240425,121900,294165511,1743,1743,1743,1743,38
|
|
20240425,121800,294099277,1743,1743,1743,1743,12
|
|
20240425,121700,294078361,1743,1743,1743,1743,118
|
|
20240425,121600,293872687,1744,1744,1744,1744,35
|
|
20240425,121500,293811647,1744,1744,1744,1744,0
|
|
20240425,121400,293811647,1744,1745,1745,1744,109
|
|
20240425,121300,293621532,1747,1747,1747,1747,0
|
|
20240425,121200,293621532,1747,1747,1747,1747,28
|
|
20240425,121100,293572616,1747,1745,1747,1745,26
|
|
20240425,121000,293527244,1743,1745,1745,1742,288
|
|
20240425,120900,293025018,1745,1745,1745,1745,0
|
|
20240425,120800,293025018,1745,1748,1748,1745,794
|
|
20240425,120700,291638276,1746,1746,1746,1746,0
|
|
20240425,120600,291638276,1746,1748,1748,1746,80
|
|
20240425,120500,291498594,1746,1746,1746,1746,1355
|
|
20240425,120400,289132764,1746,1745,1746,1745,368
|
|
20240425,120300,288490603,1745,1745,1745,1745,59
|
|
20240425,120200,288387648,1745,1745,1745,1745,86
|
|
20240425,120100,288237578,1745,1745,1745,1745,22
|
|
20240425,120000,288199188,1745,1745,1745,1745,41
|
|
20240425,115900,288127643,1742,1742,1742,1742,1409
|
|
20240425,115800,285673165,1740,1740,1740,1740,0
|
|
20240425,115700,285673165,1740,1740,1740,1740,682
|
|
20240425,115600,284486485,1740,1740,1740,1740,335
|
|
20240425,115500,283903585,1740,1740,1740,1740,123
|
|
20240425,115400,283689565,1740,1740,1740,1740,0
|
|
20240425,115300,283689565,1740,1740,1740,1740,0
|
|
20240425,115200,283689565,1740,1740,1740,1740,1004
|
|
20240425,115100,281942605,1740,1740,1740,1740,52
|
|
20240425,115000,281852125,1740,1740,1740,1740,56
|
|
20240425,114900,281754685,1740,1740,1740,1740,147
|
|
20240425,114800,281498905,1740,1740,1740,1740,78
|
|
20240425,114700,281363185,1740,1740,1740,1740,53
|
|
20240425,114600,281270965,1740,1740,1740,1740,26
|
|
20240425,114500,281225725,1740,1741,1741,1740,8792
|
|
20240425,114400,265927460,1742,1743,1743,1742,330
|
|
20240425,114300,265352419,1744,1744,1745,1744,123
|
|
20240425,114200,265137866,1743,1743,1743,1743,130
|
|
20240425,114100,264911276,1745,1743,1745,1743,8
|
|
20240425,114000,264897328,1745,1745,1745,1745,0
|
|
20240425,113900,264897328,1745,1745,1745,1745,12
|
|
20240425,113800,264876388,1741,1741,1741,1741,529
|
|
20240425,113700,263955399,1740,1745,1745,1740,1965
|
|
20240425,113600,260535251,1746,1746,1746,1746,141
|
|
20240425,113500,260289065,1746,1746,1746,1746,210
|
|
20240425,113400,259922405,1749,1746,1749,1746,357
|
|
20240425,113300,259298721,1746,1746,1746,1746,274
|
|
20240425,113200,258820317,1746,1746,1746,1746,480
|
|
20240425,113100,257982237,1747,1747,1747,1747,101
|
|
20240425,113000,257805790,1747,1748,1748,1747,519
|
|
20240425,112900,256898697,1747,1748,1748,1747,128
|
|
20240425,112800,256674960,1750,1750,1750,1750,0
|
|
20240425,112700,256674960,1750,1748,1750,1748,1486
|
|
20240425,112600,254076490,1748,1750,1750,1748,2671
|
|
20240425,112500,249403648,1750,1749,1750,1749,4658
|
|
20240425,112400,241253148,1749,1748,1750,1748,1492
|
|
20240425,112300,238642340,1747,1746,1747,1743,2716
|
|
20240425,112200,233906826,1745,1746,1746,1745,56
|
|
20240425,112100,233809052,1747,1747,1747,1747,70
|
|
20240425,112000,233686762,1747,1748,1748,1747,31
|
|
20240425,111900,233632577,1750,1743,1750,1743,15
|
|
20240425,111800,233606334,1752,1752,1752,1752,13
|
|
20240425,111700,233583558,1747,1747,1752,1747,732
|
|
20240425,111600,232304749,1748,1746,1751,1746,7238
|
|
20240425,111500,219651915,1746,1738,1746,1733,4001
|
|
20240425,111400,212715778,1746,1745,1746,1745,2742
|
|
20240425,111300,207929338,1746,1739,1746,1738,5146
|
|
20240425,111200,198955917,1735,1737,1737,1735,829
|
|
20240425,111100,197516796,1737,1738,1739,1737,336
|
|
20240425,111000,196932891,1741,1741,1741,1741,200
|
|
20240425,110900,196584691,1740,1741,1741,1740,900
|
|
20240425,110800,195017940,1741,1740,1741,1737,3014
|
|
20240425,110700,189775580,1740,1737,1740,1737,3681
|
|
20240425,110600,183376240,1736,1727,1736,1727,22554
|
|
20240425,110500,144325737,1727,1725,1727,1725,899
|
|
20240425,110400,142773494,1724,1724,1724,1724,0
|
|
20240425,110300,142773494,1724,1724,1724,1724,500
|
|
20240425,110200,141911494,1726,1726,1726,1726,10
|
|
20240425,110100,141894234,1726,1725,1726,1725,1321
|
|
20240425,110000,139614860,1724,1722,1724,1722,844
|
|
20240425,105900,138161110,1722,1723,1723,1721,429
|
|
20240425,105800,137422292,1723,1723,1723,1723,30
|
|
20240425,105700,137370602,1723,1725,1725,1721,1035
|
|
20240425,105600,135589267,1725,1725,1725,1721,1063
|
|
20240425,105500,133759396,1724,1724,1724,1724,43
|
|
20240425,105400,133685264,1724,1724,1724,1724,454
|
|
20240425,105300,132902568,1725,1725,1725,1725,0
|
|
20240425,105200,132902568,1725,1721,1725,1721,51
|
|
20240425,105100,132814633,1724,1726,1726,1724,261
|
|
20240425,105000,132364391,1726,1728,1728,1725,361
|
|
20240425,104900,131741191,1728,1728,1728,1727,169
|
|
20240425,104800,131449228,1728,1728,1728,1728,135
|
|
20240425,104700,131215948,1728,1728,1728,1728,816
|
|
20240425,104600,129805900,1728,1728,1728,1728,110
|
|
20240425,104500,129615820,1728,1728,1728,1728,41
|
|
20240425,104400,129544972,1728,1728,1728,1728,10
|
|
20240425,104300,129527692,1729,1729,1729,1729,20
|
|
20240425,104200,129493112,1727,1723,1728,1723,4506
|
|
20240425,104100,121713512,1723,1727,1727,1723,250
|
|
20240425,104000,121282276,1727,1728,1728,1727,54
|
|
20240425,103900,121188982,1729,1727,1729,1727,1094
|
|
20240425,103800,119297739,1722,1728,1728,1722,153
|
|
20240425,103700,119033852,1727,1724,1728,1724,77
|
|
20240425,103600,118901028,1724,1725,1725,1724,35
|
|
20240425,103500,118840654,1727,1731,1731,1727,402
|
|
20240425,103400,118145458,1732,1732,1734,1732,1976
|
|
20240425,103300,114722027,1732,1727,1732,1726,1614
|
|
20240425,103200,111930828,1728,1729,1729,1728,1214
|
|
20240425,103100,109833006,1729,1730,1730,1729,1362
|
|
20240425,103000,107476840,1729,1728,1730,1728,2981
|
|
20240425,102900,102321155,1729,1724,1729,1724,3476
|
|
20240425,102800,96313331,1729,1725,1729,1725,2565
|
|
20240425,102700,91883154,1722,1720,1725,1720,4342
|
|
20240425,102600,84405419,1718,1711,1718,1711,4570
|
|
20240425,102500,76563978,1711,1711,1711,1711,0
|
|
20240425,102400,76563978,1711,1711,1711,1711,0
|
|
20240425,102300,76563978,1711,1709,1711,1709,1111
|
|
20240425,102200,74663273,1709,1710,1711,1709,1468
|
|
20240425,102100,72153594,1712,1712,1712,1712,0
|
|
20240425,102000,72153594,1712,1710,1712,1710,124
|
|
20240425,101900,71941506,1711,1711,1711,1711,15
|
|
20240425,101800,71915841,1711,1710,1711,1710,955
|
|
20240425,101700,70282566,1711,1710,1711,1710,1211
|
|
20240425,101600,68211645,1710,1710,1711,1710,622
|
|
20240425,101500,67147966,1704,1704,1704,1704,0
|
|
20240425,101400,67147966,1704,1704,1704,1704,2
|
|
20240425,101300,67144558,1704,1704,1704,1704,98
|
|
20240425,101200,66977566,1710,1710,1710,1710,0
|
|
20240425,101100,66977566,1710,1710,1710,1710,0
|
|
20240425,101000,66977566,1710,1710,1710,1710,0
|
|
20240425,100900,66977566,1710,1710,1710,1710,7
|
|
20240425,100800,66965596,1710,1710,1710,1710,0
|
|
20240425,100700,66965596,1710,1710,1710,1710,0
|
|
20240425,100600,66965596,1710,1710,1710,1710,54
|
|
20240425,100500,66873256,1710,1703,1711,1703,57
|
|
20240425,100400,66776054,1712,1712,1712,1712,0
|
|
20240425,100300,66776054,1712,1712,1712,1712,0
|
|
20240425,100200,66776054,1712,1714,1714,1698,35
|
|
20240425,100100,66716392,1714,1705,1714,1695,4933
|
|
20240425,100000,58329324,1713,1702,1713,1702,658
|
|
20240425,095900,57208671,1701,1709,1712,1701,601
|
|
20240425,095800,56181191,1710,1710,1710,1710,10
|
|
20240425,095700,56164091,1714,1714,1714,1714,0
|
|
20240425,095600,56164091,1714,1705,1714,1698,812
|
|
20240425,095500,54781237,1710,1709,1710,1705,339
|
|
20240425,095400,54202483,1710,1714,1714,1710,48
|
|
20240425,095300,54120359,1714,1714,1714,1714,6
|
|
20240425,095200,54110075,1715,1715,1715,1715,0
|
|
20240425,095100,54110075,1715,1715,1715,1715,0
|
|
20240425,095000,54110075,1715,1712,1715,1710,1200
|
|
20240425,094900,52054648,1713,1713,1713,1713,14
|
|
20240425,094800,52030666,1713,1713,1713,1713,14
|
|
20240425,094700,52006684,1713,1713,1713,1713,16
|
|
20240425,094600,51979276,1713,1713,1713,1713,4
|
|
20240425,094500,51972424,1713,1713,1713,1713,25
|
|
20240425,094400,51929599,1713,1713,1713,1713,41
|
|
20240425,094300,51859366,1713,1713,1713,1713,268
|
|
20240425,094200,51400282,1713,1713,1713,1713,0
|
|
20240425,094100,51400282,1713,1713,1713,1713,1
|
|
20240425,094000,51398569,1710,1706,1713,1705,1942
|
|
20240425,093900,48085902,1712,1713,1714,1712,586
|
|
20240425,093800,47081999,1713,1713,1713,1713,59
|
|
20240425,093700,46980932,1713,1707,1713,1707,49
|
|
20240425,093600,46897283,1711,1711,1711,1711,187
|
|
20240425,093500,46577326,1711,1711,1711,1711,1
|
|
20240425,093400,46575615,1711,1711,1711,1711,0
|
|
20240425,093300,46575615,1711,1711,1711,1711,10
|
|
20240425,093200,46558505,1711,1710,1711,1710,142
|
|
20240425,093100,46315643,1710,1710,1710,1710,176
|
|
20240425,093000,46014683,1710,1710,1710,1710,75
|
|
20240425,092900,45886433,1710,1710,1710,1710,1899
|
|
20240425,092800,42639143,1710,1716,1716,1710,1814
|
|
20240425,092700,39527058,1716,1721,1721,1716,142
|
|
20240425,092600,39283176,1717,1717,1717,1717,20
|
|
20240425,092500,39248836,1717,1717,1717,1717,403
|
|
20240425,092400,38556885,1717,1720,1721,1717,154
|
|
20240425,092300,38291861,1721,1723,1724,1721,5364
|
|
20240425,092200,29045419,1724,1719,1724,1719,3868
|
|
20240425,092100,22389047,1719,1717,1719,1717,1738
|
|
20240425,092000,19402633,1716,1714,1717,1714,2054
|
|
20240425,091900,15877909,1716,1711,1716,1711,2123
|
|
20240425,091800,12238718,1711,1708,1711,1708,1109
|
|
20240425,091700,10342007,1708,1705,1708,1705,1173
|
|
20240425,091600,8340134,1702,1699,1702,1699,1072
|
|
20240425,091500,6517999,1701,1700,1701,1700,605
|
|
20240425,091400,5489484,1700,1700,1700,1700,1
|
|
20240425,091300,5487784,1700,1700,1700,1700,3
|
|
20240425,091200,5482684,1700,1700,1700,1700,15
|
|
20240425,091100,5457184,1703,1693,1703,1693,101
|
|
20240425,091000,5286181,1693,1696,1696,1693,968
|
|
20240425,090900,3647203,1697,1700,1700,1697,55
|
|
20240425,090800,3553819,1705,1705,1705,1705,0
|
|
20240425,090700,3553819,1705,1705,1705,1703,72
|
|
20240425,090600,3431081,1704,1699,1705,1698,671
|
|
20240425,090500,2288063,1699,1700,1700,1699,10
|
|
20240425,090400,2271068,1697,1697,1697,1697,0
|
|
20240425,090300,2271068,1697,1703,1703,1697,227
|
|
20240425,090200,1885153,1714,1714,1714,1714,0
|
|
20240425,090100,1885153,1714,1696,1715,1696,702
|
|
20240425,090000,694524,1698,1715,1715,1698,405
|