611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,190700,2758343110,1702,1702,1702,1702,0
|
|
20240417,190600,2758343110,1702,1702,1702,1702,0
|
|
20240417,190500,2758343110,1702,1702,1702,1702,0
|
|
20240417,190400,2758343110,1702,1702,1702,1702,0
|
|
20240417,190300,2758343110,1702,1702,1702,1702,0
|
|
20240417,190200,2758343110,1702,1702,1702,1702,0
|
|
20240417,190100,2758343110,1702,1702,1702,1702,0
|
|
20240417,190000,2758343110,1702,1702,1702,1702,0
|
|
20240417,185900,2758343110,1702,1702,1702,1702,0
|
|
20240417,185800,2758343110,1702,1702,1702,1702,0
|
|
20240417,185700,2758343110,1702,1702,1702,1702,0
|
|
20240417,185600,2758343110,1702,1702,1702,1702,0
|
|
20240417,185500,2758343110,1702,1702,1702,1702,0
|
|
20240417,185400,2758343110,1702,1702,1702,1702,0
|
|
20240417,185300,2758343110,1702,1702,1702,1702,0
|
|
20240417,185200,2758343110,1702,1702,1702,1702,0
|
|
20240417,185100,2758343110,1702,1702,1702,1702,0
|
|
20240417,185000,2758343110,1702,1702,1702,1702,0
|
|
20240417,184900,2758343110,1702,1702,1702,1702,0
|
|
20240417,184800,2758343110,1702,1702,1702,1702,0
|
|
20240417,184700,2758343110,1702,1702,1702,1702,0
|
|
20240417,184600,2758343110,1702,1702,1702,1702,0
|
|
20240417,184500,2758343110,1702,1702,1702,1702,0
|
|
20240417,184400,2758343110,1702,1702,1702,1702,0
|
|
20240417,184300,2758343110,1702,1702,1702,1702,0
|
|
20240417,184200,2758343110,1702,1702,1702,1702,0
|
|
20240417,184100,2758343110,1702,1702,1702,1702,0
|
|
20240417,184000,2758343110,1702,1702,1702,1702,0
|
|
20240417,183900,2758343110,1702,1702,1702,1702,0
|
|
20240417,183800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,183700,2758343110,1702,1702,1702,1702,0
|
|
20240417,183600,2758343110,1702,1702,1702,1702,0
|
|
20240417,183500,2758343110,1702,1702,1702,1702,0
|
|
20240417,183400,2758343110,1702,1702,1702,1702,0
|
|
20240417,183300,2758343110,1702,1702,1702,1702,0
|
|
20240417,183200,2758343110,1702,1702,1702,1702,0
|
|
20240417,183100,2758343110,1702,1702,1702,1702,0
|
|
20240417,183000,2758343110,1702,1702,1702,1702,0
|
|
20240417,182900,2758343110,1702,1702,1702,1702,0
|
|
20240417,182800,2758343110,1702,1702,1702,1702,0
|
|
20240417,182700,2758343110,1702,1702,1702,1702,0
|
|
20240417,182600,2758343110,1702,1702,1702,1702,0
|
|
20240417,182500,2758343110,1702,1702,1702,1702,0
|
|
20240417,182400,2758343110,1702,1702,1702,1702,0
|
|
20240417,182300,2758343110,1702,1702,1702,1702,0
|
|
20240417,182200,2758343110,1702,1702,1702,1702,0
|
|
20240417,182100,2758343110,1702,1702,1702,1702,0
|
|
20240417,182000,2758343110,1702,1702,1702,1702,0
|
|
20240417,181900,2758343110,1702,1702,1702,1702,0
|
|
20240417,181800,2758343110,1702,1702,1702,1702,0
|
|
20240417,181700,2758343110,1702,1702,1702,1702,0
|
|
20240417,181600,2758343110,1702,1702,1702,1702,0
|
|
20240417,181500,2758343110,1702,1702,1702,1702,0
|
|
20240417,181400,2758343110,1702,1702,1702,1702,0
|
|
20240417,181300,2758343110,1702,1702,1702,1702,0
|
|
20240417,181200,2758343110,1702,1702,1702,1702,0
|
|
20240417,181100,2758343110,1702,1702,1702,1702,0
|
|
20240417,181000,2758343110,1702,1702,1702,1702,0
|
|
20240417,180900,2758343110,1702,1702,1702,1702,0
|
|
20240417,180800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,180700,2758343110,1702,1702,1702,1702,0
|
|
20240417,180600,2758343110,1702,1702,1702,1702,0
|
|
20240417,180500,2758343110,1702,1702,1702,1702,0
|
|
20240417,180400,2758343110,1702,1702,1702,1702,0
|
|
20240417,180300,2758343110,1702,1702,1702,1702,0
|
|
20240417,180200,2758343110,1702,1702,1702,1702,0
|
|
20240417,180100,2758343110,1702,1702,1702,1702,0
|
|
20240417,180000,2758343110,1702,1702,1702,1702,0
|
|
20240417,175900,2758343110,1702,1702,1702,1702,0
|
|
20240417,175800,2758343110,1702,1702,1702,1702,0
|
|
20240417,175700,2758343110,1702,1702,1702,1702,0
|
|
20240417,175600,2758343110,1702,1702,1702,1702,0
|
|
20240417,175500,2758343110,1702,1702,1702,1702,0
|
|
20240417,175400,2758343110,1702,1702,1702,1702,0
|
|
20240417,175300,2758343110,1702,1702,1702,1702,0
|
|
20240417,175200,2758343110,1702,1702,1702,1702,0
|
|
20240417,175100,2758343110,1702,1702,1702,1702,0
|
|
20240417,175000,2758343110,1702,1702,1702,1702,0
|
|
20240417,174900,2758343110,1702,1702,1702,1702,0
|
|
20240417,174800,2758343110,1702,1702,1702,1702,0
|
|
20240417,174700,2758343110,1702,1702,1702,1702,0
|
|
20240417,174600,2758343110,1702,1702,1702,1702,0
|
|
20240417,174500,2758343110,1702,1702,1702,1702,0
|
|
20240417,174400,2758343110,1702,1702,1702,1702,0
|
|
20240417,174300,2758343110,1702,1702,1702,1702,0
|
|
20240417,174200,2758343110,1702,1702,1702,1702,0
|
|
20240417,174100,2758343110,1702,1702,1702,1702,0
|
|
20240417,174000,2758343110,1702,1702,1702,1702,0
|
|
20240417,173900,2758343110,1702,1702,1702,1702,0
|
|
20240417,173800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,173700,2758343110,1702,1702,1702,1702,0
|
|
20240417,173600,2758343110,1702,1702,1702,1702,0
|
|
20240417,173500,2758343110,1702,1702,1702,1702,0
|
|
20240417,173400,2758343110,1702,1702,1702,1702,0
|
|
20240417,173300,2758343110,1702,1702,1702,1702,0
|
|
20240417,173200,2758343110,1702,1702,1702,1702,0
|
|
20240417,173100,2758343110,1702,1702,1702,1702,0
|
|
20240417,173000,2758343110,1702,1702,1702,1702,0
|
|
20240417,172900,2758343110,1702,1702,1702,1702,0
|
|
20240417,172800,2758343110,1702,1702,1702,1702,0
|
|
20240417,172700,2758343110,1702,1702,1702,1702,0
|
|
20240417,172600,2758343110,1702,1702,1702,1702,0
|
|
20240417,172500,2758343110,1702,1702,1702,1702,0
|
|
20240417,172400,2758343110,1702,1702,1702,1702,0
|
|
20240417,172300,2758343110,1702,1702,1702,1702,0
|
|
20240417,172200,2758343110,1702,1702,1702,1702,0
|
|
20240417,172100,2758343110,1702,1702,1702,1702,0
|
|
20240417,172000,2758343110,1702,1702,1702,1702,0
|
|
20240417,171900,2758343110,1702,1702,1702,1702,0
|
|
20240417,171800,2758343110,1702,1702,1702,1702,0
|
|
20240417,171700,2758343110,1702,1702,1702,1702,0
|
|
20240417,171600,2758343110,1702,1702,1702,1702,0
|
|
20240417,171500,2758343110,1702,1702,1702,1702,0
|
|
20240417,171400,2758343110,1702,1702,1702,1702,0
|
|
20240417,171300,2758343110,1702,1702,1702,1702,0
|
|
20240417,171200,2758343110,1702,1702,1702,1702,0
|
|
20240417,171100,2758343110,1702,1702,1702,1702,0
|
|
20240417,171000,2758343110,1702,1702,1702,1702,0
|
|
20240417,170900,2758343110,1702,1702,1702,1702,0
|
|
20240417,170800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,170700,2758343110,1702,1702,1702,1702,0
|
|
20240417,170600,2758343110,1702,1702,1702,1702,0
|
|
20240417,170500,2758343110,1702,1702,1702,1702,0
|
|
20240417,170400,2758343110,1702,1702,1702,1702,0
|
|
20240417,170300,2758343110,1702,1702,1702,1702,0
|
|
20240417,170200,2758343110,1702,1702,1702,1702,0
|
|
20240417,170100,2758343110,1702,1702,1702,1702,0
|
|
20240417,170000,2758343110,1702,1702,1702,1702,0
|
|
20240417,165900,2758343110,1702,1702,1702,1702,0
|
|
20240417,165800,2758343110,1702,1702,1702,1702,0
|
|
20240417,165700,2758343110,1702,1702,1702,1702,0
|
|
20240417,165600,2758343110,1702,1702,1702,1702,0
|
|
20240417,165500,2758343110,1702,1702,1702,1702,0
|
|
20240417,165400,2758343110,1702,1702,1702,1702,0
|
|
20240417,165300,2758343110,1702,1702,1702,1702,0
|
|
20240417,165200,2758343110,1702,1702,1702,1702,0
|
|
20240417,165100,2758343110,1702,1702,1702,1702,0
|
|
20240417,165000,2758343110,1702,1702,1702,1702,0
|
|
20240417,164900,2758343110,1702,1702,1702,1702,0
|
|
20240417,164800,2758343110,1702,1702,1702,1702,0
|
|
20240417,164700,2758343110,1702,1702,1702,1702,0
|
|
20240417,164600,2758343110,1702,1702,1702,1702,0
|
|
20240417,164500,2758343110,1702,1702,1702,1702,0
|
|
20240417,164400,2758343110,1702,1702,1702,1702,0
|
|
20240417,164300,2758343110,1702,1702,1702,1702,0
|
|
20240417,164200,2758343110,1702,1702,1702,1702,0
|
|
20240417,164100,2758343110,1702,1702,1702,1702,0
|
|
20240417,164000,2758343110,1702,1702,1702,1702,0
|
|
20240417,163900,2758343110,1702,1702,1702,1702,0
|
|
20240417,163800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,163700,2758343110,1702,1702,1702,1702,0
|
|
20240417,163600,2758343110,1702,1702,1702,1702,0
|
|
20240417,163500,2758343110,1702,1702,1702,1702,0
|
|
20240417,163400,2758343110,1702,1702,1702,1702,0
|
|
20240417,163300,2758343110,1702,1702,1702,1702,0
|
|
20240417,163200,2758343110,1702,1702,1702,1702,0
|
|
20240417,163100,2758343110,1702,1702,1702,1702,0
|
|
20240417,163000,2758343110,1702,1702,1702,1702,0
|
|
20240417,162900,2758343110,1702,1702,1702,1702,0
|
|
20240417,162800,2758343110,1702,1702,1702,1702,0
|
|
20240417,162700,2758343110,1702,1702,1702,1702,0
|
|
20240417,162600,2758343110,1702,1702,1702,1702,0
|
|
20240417,162500,2758343110,1702,1702,1702,1702,0
|
|
20240417,162400,2758343110,1702,1702,1702,1702,0
|
|
20240417,162300,2758343110,1702,1702,1702,1702,0
|
|
20240417,162200,2758343110,1702,1702,1702,1702,0
|
|
20240417,162100,2758343110,1702,1702,1702,1702,0
|
|
20240417,162000,2758343110,1702,1702,1702,1702,0
|
|
20240417,161900,2758343110,1702,1702,1702,1702,0
|
|
20240417,161800,2758343110,1702,1702,1702,1702,0
|
|
20240417,161700,2758343110,1702,1702,1702,1702,0
|
|
20240417,161600,2758343110,1702,1702,1702,1702,0
|
|
20240417,161500,2758343110,1702,1702,1702,1702,0
|
|
20240417,161400,2758343110,1702,1702,1702,1702,0
|
|
20240417,161300,2758343110,1702,1702,1702,1702,0
|
|
20240417,161200,2758343110,1702,1702,1702,1702,0
|
|
20240417,161100,2758343110,1702,1702,1702,1702,0
|
|
20240417,161000,2758343110,1702,1702,1702,1702,0
|
|
20240417,160900,2758343110,1702,1702,1702,1702,0
|
|
20240417,160800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,160700,2758343110,1702,1702,1702,1702,0
|
|
20240417,160600,2758343110,1702,1702,1702,1702,0
|
|
20240417,160500,2758343110,1702,1702,1702,1702,0
|
|
20240417,160400,2758343110,1702,1702,1702,1702,0
|
|
20240417,160300,2758343110,1702,1702,1702,1702,0
|
|
20240417,160200,2758343110,1702,1702,1702,1702,0
|
|
20240417,160100,2758343110,1702,1702,1702,1702,0
|
|
20240417,160000,2758343110,1702,1702,1702,1702,0
|
|
20240417,155900,2758343110,1702,1702,1702,1702,0
|
|
20240417,155800,2758343110,1702,1702,1702,1702,0
|
|
20240417,155700,2758343110,1702,1702,1702,1702,0
|
|
20240417,155600,2758343110,1702,1702,1702,1702,0
|
|
20240417,155500,2758343110,1702,1702,1702,1702,0
|
|
20240417,155400,2758343110,1702,1702,1702,1702,0
|
|
20240417,155300,2758343110,1702,1702,1702,1702,0
|
|
20240417,155200,2758343110,1702,1702,1702,1702,0
|
|
20240417,155100,2758343110,1702,1702,1702,1702,0
|
|
20240417,155000,2758343110,1702,1702,1702,1702,0
|
|
20240417,154900,2758343110,1702,1702,1702,1702,0
|
|
20240417,154800,2758343110,1702,1702,1702,1702,0
|
|
20240417,154700,2758343110,1702,1702,1702,1702,0
|
|
20240417,154600,2758343110,1702,1702,1702,1702,0
|
|
20240417,154500,2758343110,1702,1702,1702,1702,0
|
|
20240417,154400,2758343110,1702,1702,1702,1702,0
|
|
20240417,154300,2758343110,1702,1702,1702,1702,0
|
|
20240417,154200,2758343110,1702,1702,1702,1702,0
|
|
20240417,154100,2758343110,1702,1702,1702,1702,0
|
|
20240417,154000,2758343110,1702,1702,1702,1702,0
|
|
20240417,153900,2758343110,1702,1702,1702,1702,0
|
|
20240417,153800,2758343110,1702,1702,1702,1702,37578
|
|
20240417,153700,2758343110,1702,1702,1702,1702,0
|
|
20240417,153600,2758343110,1702,1702,1702,1702,0
|
|
20240417,153500,2758343110,1702,1702,1702,1702,0
|
|
20240417,153400,2758343110,1702,1702,1702,1702,0
|
|
20240417,153300,2758343110,1702,1702,1702,1702,0
|
|
20240417,153200,2758343110,1702,1702,1702,1702,0
|
|
20240417,153100,2758343110,1702,1702,1702,1702,0
|
|
20240417,153000,2758343110,1702,1702,1702,1702,37578
|
|
20240417,152900,2694385354,1703,1703,1703,1703,0
|
|
20240417,152800,2694385354,1703,1703,1703,1703,0
|
|
20240417,152700,2694385354,1703,1703,1703,1703,0
|
|
20240417,152600,2694385354,1703,1703,1703,1703,0
|
|
20240417,152500,2694385354,1703,1703,1703,1703,0
|
|
20240417,152400,2694385354,1703,1703,1703,1703,0
|
|
20240417,152300,2694385354,1703,1703,1703,1703,0
|
|
20240417,152200,2694385354,1703,1703,1703,1703,0
|
|
20240417,152100,2694385354,1703,1703,1703,1703,0
|
|
20240417,152000,2694385354,1703,1703,1703,1703,0
|
|
20240417,151900,2694385354,1703,1706,1706,1703,3823
|
|
20240417,151800,2687868778,1702,1702,1707,1702,4513
|
|
20240417,151700,2680185401,1702,1703,1707,1702,10901
|
|
20240417,151600,2661625670,1703,1709,1709,1702,4497
|
|
20240417,151500,2653956380,1708,1708,1709,1707,1974
|
|
20240417,151400,2650585088,1707,1705,1707,1705,3293
|
|
20240417,151300,2644966039,1705,1703,1705,1702,7935
|
|
20240417,151200,2631443774,1703,1704,1704,1703,112
|
|
20240417,151100,2631253035,1704,1702,1704,1700,10589
|
|
20240417,151000,2613240029,1701,1704,1704,1701,12255
|
|
20240417,150900,2592373428,1704,1701,1705,1701,488
|
|
20240417,150800,2591542639,1700,1701,1703,1700,12964
|
|
20240417,150700,2569488155,1701,1702,1703,1701,14710
|
|
20240417,150600,2544461894,1702,1702,1705,1702,13936
|
|
20240417,150500,2520732404,1701,1703,1703,1700,9897
|
|
20240417,150400,2503894152,1705,1707,1707,1701,31512
|
|
20240417,150300,2450219164,1707,1709,1709,1707,12910
|
|
20240417,150200,2428178561,1709,1711,1711,1708,4457
|
|
20240417,150100,2420562486,1710,1711,1711,1709,906
|
|
20240417,150000,2419013212,1710,1709,1710,1709,1854
|
|
20240417,145900,2415843273,1709,1713,1713,1709,26413
|
|
20240417,145800,2370665474,1712,1712,1712,1711,3445
|
|
20240417,145700,2364770101,1712,1713,1713,1710,5719
|
|
20240417,145600,2354984416,1712,1714,1714,1712,5460
|
|
20240417,145500,2345631081,1713,1713,1715,1712,1733
|
|
20240417,145400,2342663550,1710,1718,1718,1710,26837
|
|
20240417,145300,2296650490,1717,1724,1724,1717,22662
|
|
20240417,145200,2257702976,1724,1722,1724,1722,698
|
|
20240417,145100,2256500225,1720,1720,1720,1720,0
|
|
20240417,145000,2256500225,1720,1720,1723,1720,5305
|
|
20240417,144900,2247375622,1720,1724,1724,1719,8263
|
|
20240417,144800,2233160012,1721,1724,1724,1721,2070
|
|
20240417,144700,2229595274,1724,1723,1724,1722,3542
|
|
20240417,144600,2223492072,1723,1723,1723,1723,70
|
|
20240417,144500,2223371462,1721,1722,1722,1720,8792
|
|
20240417,144400,2208243238,1722,1724,1724,1721,5344
|
|
20240417,144300,2199041070,1724,1725,1726,1724,9673
|
|
20240417,144200,2182360879,1726,1729,1730,1726,5826
|
|
20240417,144100,2172296795,1730,1730,1730,1730,411
|
|
20240417,144000,2171585765,1730,1732,1732,1730,4952
|
|
20240417,143900,2163010207,1730,1733,1733,1730,2525
|
|
20240417,143800,2158634729,1733,1728,1733,1727,3696
|
|
20240417,143700,2152249437,1727,1728,1728,1727,9798
|
|
20240417,143600,2135318857,1728,1729,1729,1728,2233
|
|
20240417,143500,2131460232,1734,1732,1735,1728,19482
|
|
20240417,143400,2097749935,1735,1736,1736,1733,6494
|
|
20240417,143300,2086486870,1736,1736,1736,1736,395
|
|
20240417,143200,2085801150,1735,1736,1736,1735,1472
|
|
20240417,143100,2083246774,1736,1736,1736,1736,12
|
|
20240417,143000,2083225942,1736,1736,1736,1735,611
|
|
20240417,142900,2082165813,1736,1736,1737,1736,1440
|
|
20240417,142800,2079665972,1736,1738,1738,1736,1102
|
|
20240417,142700,2077752896,1737,1737,1737,1736,1203
|
|
20240417,142600,2075663498,1738,1738,1738,1738,0
|
|
20240417,142500,2075663498,1738,1738,1738,1735,6828
|
|
20240417,142400,2063810512,1736,1737,1737,1736,3724
|
|
20240417,142300,2057342647,1738,1738,1739,1738,1301
|
|
20240417,142200,2055081508,1738,1738,1738,1738,1
|
|
20240417,142100,2055079770,1738,1738,1738,1738,2155
|
|
20240417,142000,2051334380,1739,1738,1739,1737,883
|
|
20240417,141900,2049800203,1737,1736,1737,1736,804
|
|
20240417,141800,2048403658,1735,1736,1736,1735,405
|
|
20240417,141700,2047700619,1735,1737,1737,1735,116
|
|
20240417,141600,2047499169,1734,1737,1737,1734,1402
|
|
20240417,141500,2045067604,1735,1735,1735,1735,1100
|
|
20240417,141400,2043159104,1735,1735,1735,1735,250
|
|
20240417,141300,2042725354,1735,1735,1735,1735,2186
|
|
20240417,141200,2038932644,1735,1735,1735,1735,0
|
|
20240417,141100,2038932644,1735,1735,1735,1735,51
|
|
20240417,141000,2038844159,1737,1737,1738,1737,527
|
|
20240417,140900,2037928759,1737,1736,1737,1735,2195
|
|
20240417,140800,2034117326,1737,1737,1737,1737,120
|
|
20240417,140700,2033908886,1737,1737,1737,1736,1104
|
|
20240417,140600,2031991563,1735,1736,1737,1735,2471
|
|
20240417,140500,2027704348,1736,1738,1738,1736,3353
|
|
20240417,140400,2021880925,1738,1738,1738,1738,23
|
|
20240417,140300,2021840951,1738,1738,1738,1738,1278
|
|
20240417,140200,2019619787,1739,1742,1742,1739,332
|
|
20240417,140100,2019042433,1738,1738,1738,1738,152
|
|
20240417,140000,2018778257,1739,1744,1744,1739,5100
|
|
20240417,135900,2009905322,1740,1744,1744,1740,726
|
|
20240417,135800,2008641544,1744,1744,1744,1744,10
|
|
20240417,135700,2008624104,1744,1744,1744,1743,329
|
|
20240417,135600,2008050462,1743,1743,1743,1743,140
|
|
20240417,135500,2007806442,1743,1743,1743,1743,500
|
|
20240417,135400,2006934942,1742,1744,1744,1742,2152
|
|
20240417,135300,2003184149,1745,1745,1745,1745,79
|
|
20240417,135200,2003046294,1744,1741,1744,1741,4009
|
|
20240417,135100,1996062362,1740,1740,1740,1740,1092
|
|
20240417,135000,1994162282,1740,1737,1740,1737,1760
|
|
20240417,134900,1991102115,1738,1738,1738,1738,526
|
|
20240417,134800,1990187927,1738,1738,1738,1738,750
|
|
20240417,134700,1988884427,1737,1737,1737,1737,802
|
|
20240417,134600,1987491353,1737,1737,1737,1736,1426
|
|
20240417,134500,1985014392,1736,1736,1737,1736,1151
|
|
20240417,134400,1983016254,1736,1736,1736,1735,456
|
|
20240417,134300,1982225082,1736,1735,1736,1734,2091
|
|
20240417,134200,1978598870,1735,1735,1735,1734,412
|
|
20240417,134100,1977884051,1735,1736,1736,1735,141
|
|
20240417,134000,1977639316,1736,1736,1736,1736,786
|
|
20240417,133900,1976274820,1737,1737,1737,1737,24
|
|
20240417,133800,1976233132,1738,1738,1738,1738,0
|
|
20240417,133700,1976233132,1738,1738,1738,1733,120
|
|
20240417,133600,1976024822,1733,1733,1733,1733,1204
|
|
20240417,133500,1973938290,1733,1740,1740,1733,4733
|
|
20240417,133400,1965728490,1741,1741,1741,1741,892
|
|
20240417,133300,1964175518,1741,1741,1741,1741,200
|
|
20240417,133200,1963827318,1741,1742,1742,1741,34
|
|
20240417,133100,1963768123,1742,1739,1742,1735,3436
|
|
20240417,133000,1957799989,1742,1739,1742,1739,7520
|
|
20240417,132900,1944714793,1739,1740,1741,1739,971
|
|
20240417,132800,1943025193,1741,1742,1742,1741,107
|
|
20240417,132700,1942838856,1740,1742,1743,1740,2206
|
|
20240417,132600,1938997802,1742,1745,1745,1742,2001
|
|
20240417,132500,1935507506,1744,1745,1745,1744,1462
|
|
20240417,132400,1932957568,1745,1747,1747,1745,354
|
|
20240417,132300,1932339734,1747,1747,1747,1745,1107
|
|
20240417,132200,1930405870,1747,1748,1748,1747,145
|
|
20240417,132100,1930152455,1748,1748,1749,1748,1587
|
|
20240417,132000,1927378129,1748,1748,1749,1747,4269
|
|
20240417,131900,1919916494,1748,1744,1748,1744,9877
|
|
20240417,131800,1902673732,1743,1745,1745,1743,3287
|
|
20240417,131700,1896943478,1744,1743,1744,1743,2439
|
|
20240417,131600,1892690208,1743,1739,1743,1739,1697
|
|
20240417,131500,1889733838,1742,1742,1743,1742,1205
|
|
20240417,131400,1887634714,1742,1740,1742,1739,30
|
|
20240417,131300,1887582528,1739,1738,1740,1738,3498
|
|
20240417,131200,1881499248,1738,1738,1738,1736,855
|
|
20240417,131100,1880014940,1738,1738,1738,1738,285
|
|
20240417,131000,1879519610,1738,1738,1738,1738,53
|
|
20240417,130900,1879427496,1737,1738,1738,1736,464
|
|
20240417,130800,1878621488,1735,1735,1735,1735,4485
|
|
20240417,130700,1870840013,1736,1736,1736,1736,5
|
|
20240417,130600,1870831333,1736,1736,1737,1736,1092
|
|
20240417,130500,1868935620,1735,1736,1736,1735,226
|
|
20240417,130400,1868543425,1736,1740,1740,1736,5587
|
|
20240417,130300,1858831765,1740,1740,1741,1740,1238
|
|
20240417,130200,1856677367,1740,1740,1740,1740,170
|
|
20240417,130100,1856381567,1741,1742,1742,1741,5942
|
|
20240417,130000,1846035943,1742,1742,1742,1741,214
|
|
20240417,125900,1845663156,1741,1741,1744,1741,6397
|
|
20240417,125800,1834525474,1745,1745,1746,1744,2201
|
|
20240417,125700,1830684745,1745,1744,1745,1744,929
|
|
20240417,125600,1829064060,1744,1742,1744,1742,2256
|
|
20240417,125500,1825133427,1741,1742,1742,1741,750
|
|
20240417,125400,1823826977,1741,1739,1741,1739,5546
|
|
20240417,125300,1814177743,1739,1739,1739,1739,29
|
|
20240417,125200,1814127312,1740,1740,1740,1740,280
|
|
20240417,125100,1813640112,1740,1741,1741,1740,1575
|
|
20240417,125000,1810898876,1740,1738,1740,1738,4261
|
|
20240417,124900,1803488981,1736,1735,1736,1735,5437
|
|
20240417,124800,1794055276,1735,1733,1735,1733,7715
|
|
20240417,124700,1780676063,1732,1733,1733,1732,2607
|
|
20240417,124600,1776160732,1733,1735,1735,1733,6431
|
|
20240417,124500,1765012537,1735,1735,1735,1735,228
|
|
20240417,124400,1764616957,1734,1734,1734,1734,2
|
|
20240417,124300,1764613489,1734,1734,1734,1734,2064
|
|
20240417,124200,1761034513,1735,1735,1735,1735,0
|
|
20240417,124100,1761034513,1735,1735,1735,1735,881
|
|
20240417,124000,1759505978,1735,1736,1736,1735,603
|
|
20240417,123900,1758459334,1736,1736,1736,1736,1318
|
|
20240417,123800,1756171286,1736,1736,1736,1736,0
|
|
20240417,123700,1756171286,1736,1736,1736,1736,0
|
|
20240417,123600,1756171286,1736,1732,1736,1732,5183
|
|
20240417,123500,1747185600,1733,1732,1733,1732,310
|
|
20240417,123400,1746648670,1732,1732,1732,1732,1731
|
|
20240417,123300,1743650578,1733,1733,1733,1733,171
|
|
20240417,123200,1743354235,1733,1734,1734,1733,1548
|
|
20240417,123100,1740671336,1735,1734,1735,1734,1451
|
|
20240417,123000,1738155301,1734,1734,1734,1734,2099
|
|
20240417,122900,1734515635,1734,1734,1734,1734,202
|
|
20240417,122800,1734165367,1735,1736,1736,1735,379
|
|
20240417,122700,1733507493,1736,1737,1737,1736,336
|
|
20240417,122600,1732923897,1737,1737,1737,1737,259
|
|
20240417,122500,1732474014,1738,1738,1738,1738,0
|
|
20240417,122400,1732474014,1738,1738,1738,1738,200
|
|
20240417,122300,1732126414,1738,1731,1738,1731,1760
|
|
20240417,122200,1729068252,1738,1738,1738,1738,12
|
|
20240417,122100,1729047396,1738,1738,1738,1738,1
|
|
20240417,122000,1729045658,1727,1734,1734,1727,2956
|
|
20240417,121900,1723926101,1738,1739,1739,1734,10840
|
|
20240417,121800,1705115853,1739,1738,1739,1738,1462
|
|
20240417,121700,1702574862,1738,1738,1738,1736,1417
|
|
20240417,121600,1700112128,1738,1735,1738,1735,1998
|
|
20240417,121500,1696644525,1735,1739,1739,1734,2068
|
|
20240417,121400,1693058150,1734,1734,1740,1734,14049
|
|
20240417,121300,1668653610,1734,1728,1734,1728,12726
|
|
20240417,121200,1646641345,1728,1727,1728,1725,6970
|
|
20240417,121100,1634613872,1725,1725,1725,1725,86
|
|
20240417,121000,1634465522,1727,1727,1727,1727,1662
|
|
20240417,120900,1631595248,1725,1725,1725,1725,100
|
|
20240417,120800,1631422748,1725,1725,1725,1725,252
|
|
20240417,120700,1630988048,1723,1725,1725,1722,4167
|
|
20240417,120600,1623812016,1723,1723,1723,1723,913
|
|
20240417,120500,1622238917,1723,1723,1723,1723,4
|
|
20240417,120400,1622232025,1723,1725,1726,1723,1804
|
|
20240417,120300,1619120108,1723,1723,1723,1723,3020
|
|
20240417,120200,1613916648,1723,1725,1725,1723,548
|
|
20240417,120100,1612972374,1725,1725,1725,1725,30
|
|
20240417,120000,1612920624,1723,1723,1723,1723,410
|
|
20240417,115900,1612214194,1723,1723,1723,1723,1788
|
|
20240417,115800,1609133470,1723,1722,1723,1722,1212
|
|
20240417,115700,1607045633,1722,1722,1722,1722,194
|
|
20240417,115600,1606711565,1721,1720,1721,1720,21
|
|
20240417,115500,1606675444,1720,1720,1720,1720,1194
|
|
20240417,115400,1604621764,1720,1722,1722,1720,3672
|
|
20240417,115300,1598303485,1722,1723,1723,1722,853
|
|
20240417,115200,1596833790,1723,1722,1723,1722,2157
|
|
20240417,115100,1593119208,1722,1725,1725,1722,1241
|
|
20240417,115000,1590981400,1725,1725,1726,1725,1374
|
|
20240417,114900,1588611240,1726,1724,1726,1724,1021
|
|
20240417,114800,1586850922,1724,1722,1724,1721,1471
|
|
20240417,114700,1584318210,1721,1722,1722,1721,2499
|
|
20240417,114600,1580017422,1722,1722,1723,1722,2304
|
|
20240417,114500,1576049924,1722,1724,1724,1722,671
|
|
20240417,114400,1574893567,1725,1725,1725,1724,1236
|
|
20240417,114300,1572762282,1725,1725,1725,1725,623
|
|
20240417,114200,1571687607,1725,1724,1725,1724,1050
|
|
20240417,114100,1569876934,1725,1725,1725,1725,46
|
|
20240417,114000,1569797584,1725,1725,1725,1725,118
|
|
20240417,113900,1569594034,1725,1725,1725,1725,2131
|
|
20240417,113800,1565918059,1727,1727,1727,1727,12
|
|
20240417,113700,1565897335,1727,1727,1727,1727,63
|
|
20240417,113600,1565788534,1728,1728,1728,1728,1
|
|
20240417,113500,1565786806,1724,1724,1724,1724,0
|
|
20240417,113400,1565786806,1724,1730,1730,1724,312
|
|
20240417,113300,1565248799,1730,1730,1730,1730,18
|
|
20240417,113200,1565217659,1728,1727,1730,1727,2485
|
|
20240417,113100,1560920967,1726,1723,1726,1723,3498
|
|
20240417,113000,1554890972,1722,1722,1722,1722,374
|
|
20240417,112900,1554246944,1722,1720,1722,1720,1283
|
|
20240417,112800,1552038846,1720,1719,1720,1718,3496
|
|
20240417,112700,1546027827,1718,1719,1719,1717,11792
|
|
20240417,112600,1525779266,1719,1721,1721,1719,10854
|
|
20240417,112500,1507109856,1722,1723,1723,1721,1257
|
|
20240417,112400,1504946530,1721,1724,1724,1721,1263
|
|
20240417,112300,1502772288,1721,1725,1725,1721,20157
|
|
20240417,112200,1468025274,1725,1725,1725,1724,269
|
|
20240417,112100,1467561290,1724,1725,1725,1724,612
|
|
20240417,112000,1466506187,1724,1724,1724,1724,450
|
|
20240417,111900,1465730387,1724,1726,1726,1724,2950
|
|
20240417,111800,1460644085,1726,1729,1729,1724,3377
|
|
20240417,111700,1454819314,1729,1730,1730,1729,150
|
|
20240417,111600,1454559954,1730,1729,1730,1729,51
|
|
20240417,111500,1454471774,1725,1726,1730,1725,14044
|
|
20240417,111400,1430186825,1727,1730,1730,1725,2274
|
|
20240417,111300,1426260445,1730,1731,1731,1730,755
|
|
20240417,111200,1424954285,1730,1733,1733,1730,486
|
|
20240417,111100,1424113417,1731,1732,1733,1731,581
|
|
20240417,111000,1423107130,1730,1730,1730,1730,200
|
|
20240417,110900,1422761130,1733,1733,1733,1733,172
|
|
20240417,110800,1422463054,1733,1733,1733,1733,117
|
|
20240417,110700,1422260293,1733,1733,1734,1733,1314
|
|
20240417,110600,1419983130,1733,1733,1733,1733,335
|
|
20240417,110500,1419402575,1733,1731,1733,1731,697
|
|
20240417,110400,1418195381,1732,1726,1732,1724,1490
|
|
20240417,110300,1415625640,1732,1731,1732,1726,942
|
|
20240417,110200,1413995610,1732,1731,1733,1731,2777
|
|
20240417,110100,1409186547,1732,1733,1733,1732,647
|
|
20240417,110000,1408065878,1735,1736,1736,1735,562
|
|
20240417,105900,1407090803,1736,1736,1736,1736,1605
|
|
20240417,105800,1404304523,1736,1735,1736,1735,356
|
|
20240417,105700,1403686844,1734,1733,1734,1733,3482
|
|
20240417,105600,1397652045,1731,1725,1731,1725,226
|
|
20240417,105500,1397260869,1731,1731,1731,1731,368
|
|
20240417,105400,1396623861,1731,1734,1734,1731,2076
|
|
20240417,105300,1393027501,1734,1735,1735,1733,2592
|
|
20240417,105200,1388533081,1735,1735,1736,1732,1752
|
|
20240417,105100,1385493366,1734,1724,1734,1724,5213
|
|
20240417,105000,1376468561,1724,1723,1724,1723,5331
|
|
20240417,104900,1367283246,1721,1722,1722,1721,20
|
|
20240417,104800,1367248816,1720,1716,1720,1715,1118
|
|
20240417,104700,1365330264,1715,1720,1720,1715,3581
|
|
20240417,104600,1359182375,1719,1723,1723,1719,3542
|
|
20240417,104500,1353090836,1719,1721,1721,1719,4557
|
|
20240417,104400,1345254062,1721,1724,1724,1721,24788
|
|
20240417,104300,1302567775,1724,1731,1731,1724,1024
|
|
20240417,104200,1300802166,1731,1724,1731,1723,20836
|
|
20240417,104100,1264800281,1724,1724,1724,1723,905
|
|
20240417,104000,1263240780,1724,1724,1724,1724,1353
|
|
20240417,103900,1260908208,1722,1722,1722,1722,0
|
|
20240417,103800,1260908208,1722,1727,1727,1721,4441
|
|
20240417,103700,1253260796,1728,1731,1731,1728,4
|
|
20240417,103600,1253253878,1722,1722,1722,1722,8037
|
|
20240417,103500,1239414164,1722,1722,1722,1722,177
|
|
20240417,103400,1239109370,1722,1733,1733,1722,5874
|
|
20240417,103300,1228948305,1733,1733,1733,1733,12
|
|
20240417,103200,1228927509,1733,1739,1739,1733,410
|
|
20240417,103100,1228215733,1739,1734,1739,1734,6046
|
|
20240417,103000,1217722968,1733,1735,1735,1733,3869
|
|
20240417,102900,1211013760,1735,1734,1735,1734,2
|
|
20240417,102800,1211010291,1735,1736,1736,1735,193
|
|
20240417,102700,1210675435,1729,1729,1730,1729,22549
|
|
20240417,102600,1171667008,1729,1729,1729,1729,0
|
|
20240417,102500,1171667008,1729,1729,1729,1729,0
|
|
20240417,102400,1171667008,1729,1729,1729,1729,1
|
|
20240417,102300,1171665279,1730,1730,1730,1719,2010
|
|
20240417,102200,1168205735,1730,1724,1730,1719,1976
|
|
20240417,102100,1164797561,1724,1719,1724,1719,3861
|
|
20240417,102000,1158156495,1718,1720,1720,1718,3055
|
|
20240417,101900,1152905684,1720,1726,1727,1720,15555
|
|
20240417,101800,1126076115,1726,1725,1726,1725,1399
|
|
20240417,101700,1123662735,1725,1719,1725,1719,12138
|
|
20240417,101600,1102727685,1719,1718,1721,1718,1243
|
|
20240417,101500,1100591541,1715,1716,1719,1714,5035
|
|
20240417,101400,1091954277,1716,1715,1716,1713,12719
|
|
20240417,101300,1070155783,1715,1717,1718,1715,2634
|
|
20240417,101200,1065632389,1717,1716,1717,1712,3800
|
|
20240417,101100,1059111034,1713,1717,1718,1710,11146
|
|
20240417,101000,1040016116,1718,1710,1718,1710,7467
|
|
20240417,100900,1027243169,1715,1727,1727,1705,59484
|
|
20240417,100800,924917184,1727,1728,1728,1725,4218
|
|
20240417,100700,917636932,1728,1737,1737,1728,19756
|
|
20240417,100600,883380968,1738,1742,1742,1738,8561
|
|
20240417,100500,868491988,1744,1745,1745,1740,1835
|
|
20240417,100400,865295951,1745,1745,1745,1745,406
|
|
20240417,100300,864587481,1746,1745,1747,1745,2325
|
|
20240417,100200,860528998,1746,1753,1753,1745,10339
|
|
20240417,100100,842461189,1750,1754,1754,1750,4653
|
|
20240417,100000,834315735,1751,1754,1754,1751,189
|
|
20240417,095900,833984238,1754,1754,1754,1750,1357
|
|
20240417,095800,831606060,1754,1754,1754,1749,11520
|
|
20240417,095700,811444195,1754,1755,1755,1750,3179
|
|
20240417,095600,805870075,1755,1750,1755,1750,1296
|
|
20240417,095500,803601075,1750,1749,1750,1748,4089
|
|
20240417,095400,796446248,1750,1755,1755,1750,8436
|
|
20240417,095300,781651090,1755,1750,1756,1750,28005
|
|
20240417,095200,732482431,1756,1748,1756,1748,4074
|
|
20240417,095100,725332770,1751,1752,1754,1748,5093
|
|
20240417,095000,716406735,1752,1742,1752,1741,13984
|
|
20240417,094900,691984766,1741,1741,1746,1740,912
|
|
20240417,094800,690396584,1742,1741,1742,1741,3309
|
|
20240417,094700,684635468,1741,1741,1741,1741,24
|
|
20240417,094600,684593684,1747,1747,1747,1740,229
|
|
20240417,094500,684194559,1747,1740,1747,1740,2197
|
|
20240417,094400,680363666,1740,1747,1747,1738,686
|
|
20240417,094300,679169019,1747,1738,1747,1738,6614
|
|
20240417,094200,667661650,1737,1747,1747,1737,8257
|
|
20240417,094100,653295725,1743,1744,1744,1743,591
|
|
20240417,094000,652265611,1743,1747,1747,1743,2335
|
|
20240417,093900,648191238,1746,1745,1746,1745,5142
|
|
20240417,093800,639216441,1745,1748,1748,1745,7062
|
|
20240417,093700,626893097,1745,1748,1748,1745,1291
|
|
20240417,093600,624638098,1747,1745,1747,1744,5306
|
|
20240417,093500,615375245,1746,1747,1747,1745,1150
|
|
20240417,093400,613367439,1747,1754,1754,1746,3112
|
|
20240417,093300,607929409,1747,1751,1755,1746,3849
|
|
20240417,093200,601194059,1751,1756,1756,1746,4373
|
|
20240417,093100,593539939,1749,1752,1755,1749,8973
|
|
20240417,093000,577807927,1751,1750,1751,1749,9280
|
|
20240417,092900,561567106,1750,1749,1750,1749,2758
|
|
20240417,092800,556743105,1748,1744,1748,1741,6608
|
|
20240417,092700,545217668,1744,1745,1745,1741,2608
|
|
20240417,092600,540670896,1745,1746,1749,1745,5891
|
|
20240417,092500,530386927,1746,1753,1754,1746,932
|
|
20240417,092400,528758110,1754,1754,1754,1752,8656
|
|
20240417,092300,513575542,1755,1755,1756,1736,7879
|
|
20240417,092200,499800623,1755,1752,1755,1743,6436
|
|
20240417,092100,488538746,1752,1748,1753,1743,3196
|
|
20240417,092000,482952100,1747,1744,1747,1743,5725
|
|
20240417,091900,472961992,1744,1747,1747,1744,10429
|
|
20240417,091800,454769304,1743,1742,1744,1742,2192
|
|
20240417,091700,450947979,1743,1743,1743,1742,3052
|
|
20240417,091600,445628643,1743,1739,1743,1735,9466
|
|
20240417,091500,429185438,1739,1739,1739,1738,1418
|
|
20240417,091400,426720224,1739,1744,1744,1739,3174
|
|
20240417,091300,421198681,1739,1741,1743,1737,2265
|
|
20240417,091200,417258880,1740,1734,1745,1733,7122
|
|
20240417,091100,404882543,1732,1758,1758,1732,6615
|
|
20240417,091000,393321345,1758,1755,1758,1751,15165
|
|
20240417,090900,366672434,1755,1739,1756,1736,24967
|
|
20240417,090800,322944489,1739,1734,1740,1734,28750
|
|
20240417,090700,272934766,1736,1733,1736,1700,54241
|
|
20240417,090600,179840286,1733,1740,1740,1721,9336
|
|
20240417,090500,163676505,1740,1741,1747,1736,17751
|
|
20240417,090400,132794786,1748,1745,1749,1739,8832
|
|
20240417,090300,117423508,1746,1752,1752,1743,21153
|
|
20240417,090200,80429686,1752,1754,1754,1750,5445
|
|
20240417,090100,70891807,1754,1755,1755,1752,9129
|
|
20240417,090000,54878695,1755,1750,1758,1747,31329
|