648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,194500,298706630,1769,1769,1769,1769,3514
|
|
20240415,194400,298706630,1769,1769,1769,1769,0
|
|
20240415,194300,298706630,1769,1769,1769,1769,0
|
|
20240415,194200,298706630,1769,1769,1769,1769,0
|
|
20240415,194100,298706630,1769,1769,1769,1769,0
|
|
20240415,194000,298706630,1769,1769,1769,1769,0
|
|
20240415,193900,298706630,1769,1769,1769,1769,0
|
|
20240415,193800,298706630,1769,1769,1769,1769,0
|
|
20240415,193700,298706630,1769,1769,1769,1769,0
|
|
20240415,193600,298706630,1769,1769,1769,1769,0
|
|
20240415,193500,298706630,1769,1769,1769,1769,0
|
|
20240415,193400,298706630,1769,1769,1769,1769,0
|
|
20240415,193300,298706630,1769,1769,1769,1769,0
|
|
20240415,193200,298706630,1769,1769,1769,1769,0
|
|
20240415,193100,298706630,1769,1769,1769,1769,0
|
|
20240415,193000,298706630,1769,1769,1769,1769,0
|
|
20240415,192900,298706630,1769,1769,1769,1769,0
|
|
20240415,192800,298706630,1769,1769,1769,1769,0
|
|
20240415,192700,298706630,1769,1769,1769,1769,0
|
|
20240415,192600,298706630,1769,1769,1769,1769,0
|
|
20240415,192500,298706630,1769,1769,1769,1769,0
|
|
20240415,192400,298706630,1769,1769,1769,1769,0
|
|
20240415,192300,298706630,1769,1769,1769,1769,0
|
|
20240415,192200,298706630,1769,1769,1769,1769,0
|
|
20240415,192100,298706630,1769,1769,1769,1769,0
|
|
20240415,192000,298706630,1769,1769,1769,1769,0
|
|
20240415,191900,298706630,1769,1769,1769,1769,0
|
|
20240415,191800,298706630,1769,1769,1769,1769,0
|
|
20240415,191700,298706630,1769,1769,1769,1769,0
|
|
20240415,191600,298706630,1769,1769,1769,1769,0
|
|
20240415,191500,298706630,1769,1769,1769,1769,3514
|
|
20240415,191400,298706630,1769,1769,1769,1769,0
|
|
20240415,191300,298706630,1769,1769,1769,1769,0
|
|
20240415,191200,298706630,1769,1769,1769,1769,0
|
|
20240415,191100,298706630,1769,1769,1769,1769,0
|
|
20240415,191000,298706630,1769,1769,1769,1769,0
|
|
20240415,190900,298706630,1769,1769,1769,1769,0
|
|
20240415,190800,298706630,1769,1769,1769,1769,0
|
|
20240415,190700,298706630,1769,1769,1769,1769,0
|
|
20240415,190600,298706630,1769,1769,1769,1769,0
|
|
20240415,190500,298706630,1769,1769,1769,1769,0
|
|
20240415,190400,298706630,1769,1769,1769,1769,0
|
|
20240415,190300,298706630,1769,1769,1769,1769,0
|
|
20240415,190200,298706630,1769,1769,1769,1769,0
|
|
20240415,190100,298706630,1769,1769,1769,1769,0
|
|
20240415,190000,298706630,1769,1769,1769,1769,0
|
|
20240415,185900,298706630,1769,1769,1769,1769,0
|
|
20240415,185800,298706630,1769,1769,1769,1769,0
|
|
20240415,185700,298706630,1769,1769,1769,1769,0
|
|
20240415,185600,298706630,1769,1769,1769,1769,0
|
|
20240415,185500,298706630,1769,1769,1769,1769,0
|
|
20240415,185400,298706630,1769,1769,1769,1769,0
|
|
20240415,185300,298706630,1769,1769,1769,1769,0
|
|
20240415,185200,298706630,1769,1769,1769,1769,0
|
|
20240415,185100,298706630,1769,1769,1769,1769,0
|
|
20240415,185000,298706630,1769,1769,1769,1769,0
|
|
20240415,184900,298706630,1769,1769,1769,1769,0
|
|
20240415,184800,298706630,1769,1769,1769,1769,0
|
|
20240415,184700,298706630,1769,1769,1769,1769,0
|
|
20240415,184600,298706630,1769,1769,1769,1769,0
|
|
20240415,184500,298706630,1769,1769,1769,1769,3514
|
|
20240415,184400,298706630,1769,1769,1769,1769,0
|
|
20240415,184300,298706630,1769,1769,1769,1769,0
|
|
20240415,184200,298706630,1769,1769,1769,1769,0
|
|
20240415,184100,298706630,1769,1769,1769,1769,0
|
|
20240415,184000,298706630,1769,1769,1769,1769,0
|
|
20240415,183900,298706630,1769,1769,1769,1769,0
|
|
20240415,183800,298706630,1769,1769,1769,1769,0
|
|
20240415,183700,298706630,1769,1769,1769,1769,0
|
|
20240415,183600,298706630,1769,1769,1769,1769,0
|
|
20240415,183500,298706630,1769,1769,1769,1769,0
|
|
20240415,183400,298706630,1769,1769,1769,1769,0
|
|
20240415,183300,298706630,1769,1769,1769,1769,0
|
|
20240415,183200,298706630,1769,1769,1769,1769,0
|
|
20240415,183100,298706630,1769,1769,1769,1769,0
|
|
20240415,183000,298706630,1769,1769,1769,1769,0
|
|
20240415,182900,298706630,1769,1769,1769,1769,0
|
|
20240415,182800,298706630,1769,1769,1769,1769,0
|
|
20240415,182700,298706630,1769,1769,1769,1769,0
|
|
20240415,182600,298706630,1769,1769,1769,1769,0
|
|
20240415,182500,298706630,1769,1769,1769,1769,0
|
|
20240415,182400,298706630,1769,1769,1769,1769,0
|
|
20240415,182300,298706630,1769,1769,1769,1769,0
|
|
20240415,182200,298706630,1769,1769,1769,1769,0
|
|
20240415,182100,298706630,1769,1769,1769,1769,0
|
|
20240415,182000,298706630,1769,1769,1769,1769,0
|
|
20240415,181900,298706630,1769,1769,1769,1769,0
|
|
20240415,181800,298706630,1769,1769,1769,1769,0
|
|
20240415,181700,298706630,1769,1769,1769,1769,0
|
|
20240415,181600,298706630,1769,1769,1769,1769,0
|
|
20240415,181500,298706630,1769,1769,1769,1769,3514
|
|
20240415,181400,298706630,1769,1769,1769,1769,0
|
|
20240415,181300,298706630,1769,1769,1769,1769,0
|
|
20240415,181200,298706630,1769,1769,1769,1769,0
|
|
20240415,181100,298706630,1769,1769,1769,1769,0
|
|
20240415,181000,298706630,1769,1769,1769,1769,0
|
|
20240415,180900,298706630,1769,1769,1769,1769,0
|
|
20240415,180800,298706630,1769,1769,1769,1769,0
|
|
20240415,180700,298706630,1769,1769,1769,1769,0
|
|
20240415,180600,298706630,1769,1769,1769,1769,0
|
|
20240415,180500,298706630,1769,1769,1769,1769,0
|
|
20240415,180400,298706630,1769,1769,1769,1769,0
|
|
20240415,180300,298706630,1769,1769,1769,1769,0
|
|
20240415,180200,298706630,1769,1769,1769,1769,0
|
|
20240415,180100,298706630,1769,1769,1769,1769,0
|
|
20240415,180000,298706630,1769,1769,1769,1769,0
|
|
20240415,175900,298706630,1769,1769,1769,1769,0
|
|
20240415,175800,298706630,1769,1769,1769,1769,0
|
|
20240415,175700,298706630,1769,1769,1769,1769,0
|
|
20240415,175600,298706630,1769,1769,1769,1769,0
|
|
20240415,175500,298706630,1769,1769,1769,1769,0
|
|
20240415,175400,298706630,1769,1769,1769,1769,0
|
|
20240415,175300,298706630,1769,1769,1769,1769,0
|
|
20240415,175200,298706630,1769,1769,1769,1769,0
|
|
20240415,175100,298706630,1769,1769,1769,1769,0
|
|
20240415,175000,298706630,1769,1769,1769,1769,0
|
|
20240415,174900,298706630,1769,1769,1769,1769,0
|
|
20240415,174800,298706630,1769,1769,1769,1769,0
|
|
20240415,174700,298706630,1769,1769,1769,1769,0
|
|
20240415,174600,298706630,1769,1769,1769,1769,0
|
|
20240415,174500,298706630,1769,1769,1769,1769,3514
|
|
20240415,174400,298706630,1769,1769,1769,1769,0
|
|
20240415,174300,298706630,1769,1769,1769,1769,0
|
|
20240415,174200,298706630,1769,1769,1769,1769,0
|
|
20240415,174100,298706630,1769,1769,1769,1769,0
|
|
20240415,174000,298706630,1769,1769,1769,1769,0
|
|
20240415,173900,298706630,1769,1769,1769,1769,0
|
|
20240415,173800,298706630,1769,1769,1769,1769,0
|
|
20240415,173700,298706630,1769,1769,1769,1769,0
|
|
20240415,173600,298706630,1769,1769,1769,1769,0
|
|
20240415,173500,298706630,1769,1769,1769,1769,0
|
|
20240415,173400,298706630,1769,1769,1769,1769,0
|
|
20240415,173300,298706630,1769,1769,1769,1769,0
|
|
20240415,173200,298706630,1769,1769,1769,1769,0
|
|
20240415,173100,298706630,1769,1769,1769,1769,0
|
|
20240415,173000,298706630,1769,1769,1769,1769,0
|
|
20240415,172900,298706630,1769,1769,1769,1769,0
|
|
20240415,172800,298706630,1769,1769,1769,1769,0
|
|
20240415,172700,298706630,1769,1769,1769,1769,0
|
|
20240415,172600,298706630,1769,1769,1769,1769,0
|
|
20240415,172500,298706630,1769,1769,1769,1769,0
|
|
20240415,172400,298706630,1769,1769,1769,1769,0
|
|
20240415,172300,298706630,1769,1769,1769,1769,0
|
|
20240415,172200,298706630,1769,1769,1769,1769,0
|
|
20240415,172100,298706630,1769,1769,1769,1769,0
|
|
20240415,172000,298706630,1769,1769,1769,1769,0
|
|
20240415,171900,298706630,1769,1769,1769,1769,0
|
|
20240415,171800,298706630,1769,1769,1769,1769,0
|
|
20240415,171700,298706630,1769,1769,1769,1769,0
|
|
20240415,171600,298706630,1769,1769,1769,1769,0
|
|
20240415,171500,298706630,1769,1769,1769,1769,3514
|
|
20240415,171400,298706630,1769,1769,1769,1769,0
|
|
20240415,171300,298706630,1769,1769,1769,1769,0
|
|
20240415,171200,298706630,1769,1769,1769,1769,0
|
|
20240415,171100,298706630,1769,1769,1769,1769,0
|
|
20240415,171000,298706630,1769,1769,1769,1769,0
|
|
20240415,170900,298706630,1769,1769,1769,1769,0
|
|
20240415,170800,298706630,1769,1769,1769,1769,0
|
|
20240415,170700,298706630,1769,1769,1769,1769,0
|
|
20240415,170600,298706630,1769,1769,1769,1769,0
|
|
20240415,170500,298706630,1769,1769,1769,1769,0
|
|
20240415,170400,298706630,1769,1769,1769,1769,0
|
|
20240415,170300,298706630,1769,1769,1769,1769,0
|
|
20240415,170200,298706630,1769,1769,1769,1769,0
|
|
20240415,170100,298706630,1769,1769,1769,1769,0
|
|
20240415,170000,298706630,1769,1769,1769,1769,0
|
|
20240415,165900,298706630,1769,1769,1769,1769,0
|
|
20240415,165800,298706630,1769,1769,1769,1769,0
|
|
20240415,165700,298706630,1769,1769,1769,1769,0
|
|
20240415,165600,298706630,1769,1769,1769,1769,0
|
|
20240415,165500,298706630,1769,1769,1769,1769,0
|
|
20240415,165400,298706630,1769,1769,1769,1769,0
|
|
20240415,165300,298706630,1769,1769,1769,1769,0
|
|
20240415,165200,298706630,1769,1769,1769,1769,0
|
|
20240415,165100,298706630,1769,1769,1769,1769,0
|
|
20240415,165000,298706630,1769,1769,1769,1769,0
|
|
20240415,164900,298706630,1769,1769,1769,1769,0
|
|
20240415,164800,298706630,1769,1769,1769,1769,0
|
|
20240415,164700,298706630,1769,1769,1769,1769,0
|
|
20240415,164600,298706630,1769,1769,1769,1769,0
|
|
20240415,164500,298706630,1769,1769,1769,1769,3514
|
|
20240415,164400,298706630,1769,1769,1769,1769,0
|
|
20240415,164300,298706630,1769,1769,1769,1769,0
|
|
20240415,164200,298706630,1769,1769,1769,1769,0
|
|
20240415,164100,298706630,1769,1769,1769,1769,0
|
|
20240415,164000,298706630,1769,1769,1769,1769,0
|
|
20240415,163900,298706630,1769,1769,1769,1769,0
|
|
20240415,163800,298706630,1769,1769,1769,1769,0
|
|
20240415,163700,298706630,1769,1769,1769,1769,0
|
|
20240415,163600,298706630,1769,1769,1769,1769,0
|
|
20240415,163500,298706630,1769,1769,1769,1769,0
|
|
20240415,163400,298706630,1769,1769,1769,1769,0
|
|
20240415,163300,298706630,1769,1769,1769,1769,0
|
|
20240415,163200,298706630,1769,1769,1769,1769,0
|
|
20240415,163100,298706630,1769,1769,1769,1769,0
|
|
20240415,163000,298706630,1769,1769,1769,1769,0
|
|
20240415,162900,298706630,1769,1769,1769,1769,0
|
|
20240415,162800,298706630,1769,1769,1769,1769,0
|
|
20240415,162700,298706630,1769,1769,1769,1769,0
|
|
20240415,162600,298706630,1769,1769,1769,1769,0
|
|
20240415,162500,298706630,1769,1769,1769,1769,0
|
|
20240415,162400,298706630,1769,1769,1769,1769,0
|
|
20240415,162300,298706630,1769,1769,1769,1769,0
|
|
20240415,162200,298706630,1769,1769,1769,1769,0
|
|
20240415,162100,298706630,1769,1769,1769,1769,0
|
|
20240415,162000,298706630,1769,1769,1769,1769,0
|
|
20240415,161900,298706630,1769,1769,1769,1769,0
|
|
20240415,161800,298706630,1769,1769,1769,1769,0
|
|
20240415,161700,298706630,1769,1769,1769,1769,0
|
|
20240415,161600,298706630,1769,1769,1769,1769,0
|
|
20240415,161500,298706630,1769,1769,1769,1769,3514
|
|
20240415,161400,298706630,1769,1769,1769,1769,0
|
|
20240415,161300,298706630,1769,1769,1769,1769,0
|
|
20240415,161200,298706630,1769,1769,1769,1769,0
|
|
20240415,161100,298706630,1769,1769,1769,1769,0
|
|
20240415,161000,298706630,1769,1769,1769,1769,0
|
|
20240415,160900,298706630,1769,1769,1769,1769,0
|
|
20240415,160800,298706630,1769,1769,1769,1769,0
|
|
20240415,160700,298706630,1769,1769,1769,1769,0
|
|
20240415,160600,298706630,1769,1769,1769,1769,0
|
|
20240415,160500,298706630,1769,1769,1769,1769,0
|
|
20240415,160400,298706630,1769,1769,1769,1769,0
|
|
20240415,160300,298706630,1769,1769,1769,1769,0
|
|
20240415,160200,298706630,1769,1769,1769,1769,0
|
|
20240415,160100,298706630,1769,1769,1769,1769,0
|
|
20240415,160000,298706630,1769,1769,1769,1769,0
|
|
20240415,155900,298706630,1769,1769,1769,1769,0
|
|
20240415,155800,298706630,1769,1769,1769,1769,0
|
|
20240415,155700,298706630,1769,1769,1769,1769,0
|
|
20240415,155600,298706630,1769,1769,1769,1769,0
|
|
20240415,155500,298706630,1769,1769,1769,1769,0
|
|
20240415,155400,298706630,1769,1769,1769,1769,0
|
|
20240415,155300,298706630,1769,1769,1769,1769,0
|
|
20240415,155200,298706630,1769,1769,1769,1769,0
|
|
20240415,155100,298706630,1769,1769,1769,1769,0
|
|
20240415,155000,298706630,1769,1769,1769,1769,0
|
|
20240415,154900,298706630,1769,1769,1769,1769,0
|
|
20240415,154800,298706630,1769,1769,1769,1769,0
|
|
20240415,154700,298706630,1769,1769,1769,1769,0
|
|
20240415,154600,298706630,1769,1769,1769,1769,0
|
|
20240415,154500,298706630,1769,1769,1769,1769,3514
|
|
20240415,154400,298706630,1769,1769,1769,1769,0
|
|
20240415,154300,298706630,1769,1769,1769,1769,0
|
|
20240415,154200,298706630,1769,1769,1769,1769,0
|
|
20240415,154100,298706630,1769,1769,1769,1769,0
|
|
20240415,154000,298706630,1769,1769,1769,1769,0
|
|
20240415,153900,298706630,1769,1769,1769,1769,0
|
|
20240415,153800,298706630,1769,1769,1769,1769,0
|
|
20240415,153700,298706630,1769,1769,1769,1769,0
|
|
20240415,153600,298706630,1769,1769,1769,1769,0
|
|
20240415,153500,298706630,1769,1769,1769,1769,0
|
|
20240415,153400,298706630,1769,1769,1769,1769,0
|
|
20240415,153300,298706630,1769,1769,1769,1769,0
|
|
20240415,153200,298706630,1769,1769,1769,1769,0
|
|
20240415,153100,298706630,1769,1769,1769,1769,0
|
|
20240415,153000,298706630,1769,1769,1769,1769,3514
|
|
20240415,152900,292490364,1777,1777,1777,1777,0
|
|
20240415,152800,292490364,1777,1777,1777,1777,0
|
|
20240415,152700,292490364,1777,1777,1777,1777,0
|
|
20240415,152600,292490364,1777,1777,1777,1777,0
|
|
20240415,152500,292490364,1777,1777,1777,1777,0
|
|
20240415,152400,292490364,1777,1777,1777,1777,0
|
|
20240415,152300,292490364,1777,1777,1777,1777,0
|
|
20240415,152200,292490364,1777,1777,1777,1777,0
|
|
20240415,152100,292490364,1777,1777,1777,1777,0
|
|
20240415,152000,292490364,1777,1777,1777,1777,0
|
|
20240415,151900,292490364,1777,1773,1777,1773,3700
|
|
20240415,151800,285929182,1773,1773,1775,1773,16
|
|
20240415,151700,285900808,1766,1766,1766,1766,0
|
|
20240415,151600,285900808,1766,1769,1770,1766,2564
|
|
20240415,151500,281369792,1769,1770,1770,1769,31
|
|
20240415,151400,281314931,1771,1771,1771,1771,6
|
|
20240415,151300,281304305,1775,1775,1775,1775,5
|
|
20240415,151200,281295430,1768,1768,1768,1768,0
|
|
20240415,151100,281295430,1768,1769,1769,1768,1402
|
|
20240415,151000,278816632,1768,1768,1774,1768,956
|
|
20240415,150900,277122070,1766,1771,1771,1766,3607
|
|
20240415,150800,270745598,1768,1768,1768,1768,0
|
|
20240415,150700,270745598,1768,1768,1768,1768,1149
|
|
20240415,150600,268714166,1766,1773,1773,1766,985
|
|
20240415,150500,266972690,1776,1774,1776,1774,130
|
|
20240415,150400,266741821,1775,1775,1775,1775,0
|
|
20240415,150300,266741821,1775,1774,1776,1773,11
|
|
20240415,150200,266722299,1773,1770,1773,1770,5
|
|
20240415,150100,266713440,1770,1770,1770,1770,37
|
|
20240415,150000,266647950,1778,1778,1778,1778,10
|
|
20240415,145900,266630170,1778,1778,1778,1778,1
|
|
20240415,145800,266628392,1778,1778,1778,1778,16
|
|
20240415,145700,266599944,1778,1778,1778,1778,0
|
|
20240415,145600,266599944,1778,1778,1778,1778,0
|
|
20240415,145500,266599944,1778,1778,1778,1778,2
|
|
20240415,145400,266596388,1771,1771,1771,1770,886
|
|
20240415,145300,265027568,1771,1771,1771,1771,0
|
|
20240415,145200,265027568,1771,1772,1772,1771,159
|
|
20240415,145100,264745899,1772,1773,1773,1772,1158
|
|
20240415,145000,262692915,1775,1775,1775,1775,100
|
|
20240415,144900,262515415,1775,1775,1775,1775,0
|
|
20240415,144800,262515415,1775,1775,1775,1775,0
|
|
20240415,144700,262515415,1775,1775,1775,1775,8
|
|
20240415,144600,262501215,1775,1775,1775,1775,0
|
|
20240415,144500,262501215,1775,1775,1775,1775,2
|
|
20240415,144400,262497665,1773,1775,1775,1773,683
|
|
20240415,144300,261286473,1775,1775,1775,1775,955
|
|
20240415,144200,259591348,1776,1776,1776,1776,323
|
|
20240415,144100,259017700,1778,1778,1778,1778,0
|
|
20240415,144000,259017700,1778,1778,1778,1778,0
|
|
20240415,143900,259017700,1778,1778,1778,1778,0
|
|
20240415,143800,259017700,1778,1778,1778,1778,4
|
|
20240415,143700,259010588,1775,1775,1775,1775,0
|
|
20240415,143600,259010588,1775,1775,1775,1775,0
|
|
20240415,143500,259010588,1775,1775,1775,1775,2068
|
|
20240415,143400,255339888,1775,1775,1775,1775,130
|
|
20240415,143300,255109138,1775,1776,1776,1775,900
|
|
20240415,143200,253510890,1776,1776,1776,1776,105
|
|
20240415,143100,253324410,1778,1778,1778,1778,0
|
|
20240415,143000,253324410,1778,1778,1778,1778,0
|
|
20240415,142900,253324410,1778,1778,1778,1778,0
|
|
20240415,142800,253324410,1778,1778,1778,1778,0
|
|
20240415,142700,253324410,1778,1778,1778,1778,0
|
|
20240415,142600,253324410,1778,1778,1778,1778,0
|
|
20240415,142500,253324410,1778,1778,1778,1778,0
|
|
20240415,142400,253324410,1778,1778,1778,1778,0
|
|
20240415,142300,253324410,1778,1778,1778,1778,0
|
|
20240415,142200,253324410,1778,1778,1778,1778,0
|
|
20240415,142100,253324410,1778,1777,1778,1777,301
|
|
20240415,142000,252789531,1778,1778,1778,1778,0
|
|
20240415,141900,252789531,1778,1778,1778,1778,10
|
|
20240415,141800,252771751,1778,1778,1778,1778,0
|
|
20240415,141700,252771751,1778,1778,1778,1778,0
|
|
20240415,141600,252771751,1778,1778,1778,1778,0
|
|
20240415,141500,252771751,1778,1778,1778,1778,0
|
|
20240415,141400,252771751,1778,1776,1778,1776,371
|
|
20240415,141300,252112847,1776,1776,1776,1776,4
|
|
20240415,141200,252105743,1776,1776,1776,1776,0
|
|
20240415,141100,252105743,1776,1776,1776,1776,1
|
|
20240415,141000,252103967,1776,1776,1776,1776,3
|
|
20240415,140900,252098639,1776,1776,1776,1776,0
|
|
20240415,140800,252098639,1776,1776,1776,1776,0
|
|
20240415,140700,252098639,1776,1776,1776,1776,0
|
|
20240415,140600,252098639,1776,1776,1776,1776,0
|
|
20240415,140500,252098639,1776,1776,1776,1776,0
|
|
20240415,140400,252098639,1776,1776,1776,1776,220
|
|
20240415,140300,251707919,1778,1777,1778,1777,8
|
|
20240415,140200,251693701,1777,1777,1777,1777,0
|
|
20240415,140100,251693701,1777,1777,1777,1777,394
|
|
20240415,140000,250993563,1777,1778,1778,1777,535
|
|
20240415,135900,250042866,1778,1778,1778,1778,100
|
|
20240415,135800,249865066,1778,1778,1778,1778,0
|
|
20240415,135700,249865066,1778,1778,1778,1778,196
|
|
20240415,135600,249516578,1778,1778,1778,1778,5
|
|
20240415,135500,249507688,1777,1777,1777,1777,1
|
|
20240415,135400,249505911,1777,1777,1777,1777,0
|
|
20240415,135300,249505911,1777,1777,1777,1777,0
|
|
20240415,135200,249505911,1777,1778,1778,1777,1189
|
|
20240415,135100,247392565,1778,1778,1778,1778,0
|
|
20240415,135000,247392565,1778,1778,1778,1778,0
|
|
20240415,134900,247392565,1778,1778,1778,1778,0
|
|
20240415,134800,247392565,1778,1778,1778,1778,0
|
|
20240415,134700,247392565,1778,1778,1778,1778,10
|
|
20240415,134600,247374785,1777,1777,1777,1777,0
|
|
20240415,134500,247374785,1777,1778,1778,1777,117
|
|
20240415,134400,247166874,1780,1780,1780,1780,0
|
|
20240415,134300,247166874,1780,1779,1780,1778,357
|
|
20240415,134200,246531717,1779,1778,1779,1778,17
|
|
20240415,134100,246501475,1779,1778,1779,1778,2
|
|
20240415,134000,246497918,1780,1779,1780,1778,72
|
|
20240415,133900,246369894,1780,1779,1780,1779,8
|
|
20240415,133800,246355661,1780,1778,1780,1778,14
|
|
20240415,133700,246330756,1778,1778,1778,1778,0
|
|
20240415,133600,246330756,1778,1778,1778,1778,2
|
|
20240415,133500,246327200,1779,1778,1779,1778,7
|
|
20240415,133400,246314749,1778,1778,1778,1778,3
|
|
20240415,133300,246309415,1777,1777,1777,1777,0
|
|
20240415,133200,246309415,1777,1777,1780,1777,22
|
|
20240415,133100,246270315,1780,1780,1780,1780,0
|
|
20240415,133000,246270315,1780,1778,1780,1778,582
|
|
20240415,132900,245234970,1777,1776,1777,1776,77
|
|
20240415,132800,245098153,1775,1775,1775,1775,0
|
|
20240415,132700,245098153,1775,1774,1775,1774,1149
|
|
20240415,132600,243058721,1774,1774,1774,1774,73
|
|
20240415,132500,242929219,1774,1774,1774,1774,0
|
|
20240415,132400,242929219,1774,1773,1774,1773,1754
|
|
20240415,132300,239818677,1773,1767,1773,1767,11373
|
|
20240415,132200,219699234,1766,1766,1766,1766,804
|
|
20240415,132100,218279370,1766,1766,1766,1766,0
|
|
20240415,132000,218279370,1766,1766,1766,1766,0
|
|
20240415,131900,218279370,1766,1766,1766,1766,2
|
|
20240415,131800,218275838,1765,1765,1765,1765,0
|
|
20240415,131700,218275838,1765,1765,1765,1765,0
|
|
20240415,131600,218275838,1765,1765,1765,1765,0
|
|
20240415,131500,218275838,1765,1765,1765,1765,0
|
|
20240415,131400,218275838,1765,1765,1765,1765,0
|
|
20240415,131300,218275838,1765,1765,1765,1765,0
|
|
20240415,131200,218275838,1765,1765,1765,1765,259
|
|
20240415,131100,217818703,1765,1766,1766,1765,681
|
|
20240415,131000,216616237,1766,1766,1766,1766,500
|
|
20240415,130900,215733237,1766,1766,1766,1766,0
|
|
20240415,130800,215733237,1766,1766,1766,1766,1
|
|
20240415,130700,215731471,1766,1766,1766,1766,0
|
|
20240415,130600,215731471,1766,1766,1766,1766,50
|
|
20240415,130500,215643171,1766,1765,1766,1765,550
|
|
20240415,130400,214671921,1766,1766,1766,1766,500
|
|
20240415,130300,213788921,1765,1765,1765,1765,0
|
|
20240415,130200,213788921,1765,1765,1765,1765,0
|
|
20240415,130100,213788921,1765,1765,1765,1765,315
|
|
20240415,130000,213232946,1765,1766,1766,1765,947
|
|
20240415,125900,211560890,1766,1766,1766,1766,500
|
|
20240415,125800,210677890,1766,1766,1766,1766,1563
|
|
20240415,125700,207917632,1767,1767,1767,1767,0
|
|
20240415,125600,207917632,1767,1767,1767,1767,0
|
|
20240415,125500,207917632,1767,1767,1767,1767,0
|
|
20240415,125400,207917632,1767,1766,1767,1766,3520
|
|
20240415,125300,201699295,1761,1761,1761,1761,0
|
|
20240415,125200,201699295,1761,1764,1764,1761,2000
|
|
20240415,125100,198175897,1765,1765,1765,1765,0
|
|
20240415,125000,198175897,1765,1765,1765,1765,0
|
|
20240415,124900,198175897,1765,1765,1765,1765,445
|
|
20240415,124800,197390472,1765,1765,1765,1765,0
|
|
20240415,124700,197390472,1765,1765,1765,1765,0
|
|
20240415,124600,197390472,1765,1765,1765,1765,55
|
|
20240415,124500,197293397,1765,1765,1765,1765,0
|
|
20240415,124400,197293397,1765,1765,1765,1765,0
|
|
20240415,124300,197293397,1765,1765,1765,1765,0
|
|
20240415,124200,197293397,1765,1765,1765,1765,0
|
|
20240415,124100,197293397,1765,1765,1765,1765,0
|
|
20240415,124000,197293397,1765,1764,1765,1764,880
|
|
20240415,123900,195740592,1764,1764,1764,1764,5
|
|
20240415,123800,195731772,1764,1764,1764,1764,5
|
|
20240415,123700,195722952,1765,1765,1765,1765,1
|
|
20240415,123600,195721187,1764,1764,1764,1764,100
|
|
20240415,123500,195544787,1764,1763,1764,1762,130
|
|
20240415,123400,195315532,1764,1765,1765,1764,53
|
|
20240415,123300,195222039,1764,1764,1764,1764,0
|
|
20240415,123200,195222039,1764,1764,1764,1764,10
|
|
20240415,123100,195204399,1764,1764,1764,1764,0
|
|
20240415,123000,195204399,1764,1764,1764,1764,0
|
|
20240415,122900,195204399,1764,1764,1764,1764,0
|
|
20240415,122800,195204399,1764,1764,1764,1764,0
|
|
20240415,122700,195204399,1764,1764,1764,1764,0
|
|
20240415,122600,195204399,1764,1764,1764,1764,0
|
|
20240415,122500,195204399,1764,1764,1764,1764,0
|
|
20240415,122400,195204399,1764,1764,1764,1764,0
|
|
20240415,122300,195204399,1764,1764,1764,1764,0
|
|
20240415,122200,195204399,1764,1764,1764,1764,0
|
|
20240415,122100,195204399,1764,1764,1764,1764,0
|
|
20240415,122000,195204399,1764,1764,1764,1764,0
|
|
20240415,121900,195204399,1764,1766,1766,1764,3
|
|
20240415,121800,195199103,1766,1765,1766,1765,581
|
|
20240415,121700,194173637,1765,1765,1765,1765,1
|
|
20240415,121600,194171872,1764,1764,1764,1764,1
|
|
20240415,121500,194170108,1764,1765,1765,1764,8
|
|
20240415,121400,194155989,1760,1760,1760,1760,0
|
|
20240415,121300,194155989,1760,1760,1760,1760,0
|
|
20240415,121200,194155989,1760,1760,1760,1760,0
|
|
20240415,121100,194155989,1760,1760,1760,1760,0
|
|
20240415,121000,194155989,1760,1760,1760,1760,0
|
|
20240415,120900,194155989,1760,1760,1760,1760,49
|
|
20240415,120800,194069749,1765,1765,1765,1765,167
|
|
20240415,120700,193774994,1765,1765,1765,1765,0
|
|
20240415,120600,193774994,1765,1765,1765,1765,0
|
|
20240415,120500,193774994,1765,1765,1765,1765,1
|
|
20240415,120400,193773229,1765,1765,1765,1765,0
|
|
20240415,120300,193773229,1765,1765,1765,1765,44
|
|
20240415,120200,193695569,1760,1760,1760,1760,0
|
|
20240415,120100,193695569,1760,1760,1760,1760,0
|
|
20240415,120000,193695569,1760,1760,1760,1760,0
|
|
20240415,115900,193695569,1760,1760,1760,1760,0
|
|
20240415,115800,193695569,1760,1760,1760,1760,0
|
|
20240415,115700,193695569,1760,1760,1760,1760,105
|
|
20240415,115600,193510769,1760,1763,1763,1760,2000
|
|
20240415,115500,189989975,1763,1763,1763,1763,0
|
|
20240415,115400,189989975,1763,1763,1763,1763,0
|
|
20240415,115300,189989975,1763,1763,1763,1763,0
|
|
20240415,115200,189989975,1763,1763,1763,1763,0
|
|
20240415,115100,189989975,1763,1763,1763,1763,0
|
|
20240415,115000,189989975,1763,1761,1763,1761,76
|
|
20240415,114900,189855989,1765,1765,1765,1765,0
|
|
20240415,114800,189855989,1765,1765,1765,1765,10159
|
|
20240415,114700,171925354,1762,1762,1762,1762,0
|
|
20240415,114600,171925354,1762,1765,1765,1762,5370
|
|
20240415,114500,162448399,1766,1766,1766,1766,0
|
|
20240415,114400,162448399,1766,1766,1766,1766,0
|
|
20240415,114300,162448399,1766,1766,1766,1766,0
|
|
20240415,114200,162448399,1766,1766,1766,1766,0
|
|
20240415,114100,162448399,1766,1766,1766,1766,1
|
|
20240415,114000,162446633,1763,1763,1763,1763,0
|
|
20240415,113900,162446633,1763,1763,1763,1763,0
|
|
20240415,113800,162446633,1763,1763,1763,1763,0
|
|
20240415,113700,162446633,1763,1764,1764,1763,159
|
|
20240415,113600,162166315,1763,1763,1763,1763,0
|
|
20240415,113500,162166315,1763,1763,1763,1763,0
|
|
20240415,113400,162166315,1763,1763,1763,1763,5
|
|
20240415,113300,162157500,1763,1763,1763,1763,0
|
|
20240415,113200,162157500,1763,1763,1763,1763,0
|
|
20240415,113100,162157500,1763,1763,1763,1763,0
|
|
20240415,113000,162157500,1763,1763,1763,1763,0
|
|
20240415,112900,162157500,1763,1763,1763,1763,100
|
|
20240415,112800,161981200,1763,1763,1763,1763,0
|
|
20240415,112700,161981200,1763,1763,1763,1763,0
|
|
20240415,112600,161981200,1763,1763,1763,1763,45
|
|
20240415,112500,161901865,1763,1763,1763,1763,50
|
|
20240415,112400,161813715,1766,1766,1766,1766,0
|
|
20240415,112300,161813715,1766,1766,1766,1766,0
|
|
20240415,112200,161813715,1766,1766,1766,1766,112
|
|
20240415,112100,161615923,1763,1765,1765,1763,1780
|
|
20240415,112000,158474327,1766,1766,1766,1766,0
|
|
20240415,111900,158474327,1766,1766,1766,1766,66
|
|
20240415,111800,158357771,1766,1766,1766,1766,2
|
|
20240415,111700,158354239,1762,1762,1762,1762,0
|
|
20240415,111600,158354239,1762,1762,1762,1762,0
|
|
20240415,111500,158354239,1762,1762,1762,1762,0
|
|
20240415,111400,158354239,1762,1762,1762,1762,0
|
|
20240415,111300,158354239,1762,1762,1762,1762,0
|
|
20240415,111200,158354239,1762,1762,1762,1762,0
|
|
20240415,111100,158354239,1762,1762,1762,1762,0
|
|
20240415,111000,158354239,1762,1762,1762,1762,3
|
|
20240415,110900,158348953,1761,1761,1761,1761,0
|
|
20240415,110800,158348953,1761,1766,1766,1761,249
|
|
20240415,110700,157910134,1767,1767,1767,1767,0
|
|
20240415,110600,157910134,1767,1769,1769,1767,1027
|
|
20240415,110500,156095371,1770,1770,1770,1770,100
|
|
20240415,110400,155918371,1770,1771,1771,1770,2
|
|
20240415,110300,155914830,1771,1772,1772,1771,2
|
|
20240415,110200,155911287,1773,1773,1773,1773,0
|
|
20240415,110100,155911287,1773,1773,1773,1773,0
|
|
20240415,110000,155911287,1773,1773,1773,1773,5
|
|
20240415,105900,155902422,1773,1773,1773,1773,5
|
|
20240415,105800,155893557,1773,1773,1773,1773,0
|
|
20240415,105700,155893557,1773,1773,1773,1773,9
|
|
20240415,105600,155877600,1771,1770,1771,1770,108
|
|
20240415,105500,155686404,1770,1769,1770,1769,500
|
|
20240415,105400,154801415,1767,1763,1767,1760,3020
|
|
20240415,105300,149486147,1763,1762,1763,1762,502
|
|
20240415,105200,148601122,1761,1761,1761,1761,25
|
|
20240415,105100,148557097,1761,1761,1761,1761,0
|
|
20240415,105000,148557097,1761,1761,1761,1761,0
|
|
20240415,104900,148557097,1761,1761,1761,1761,41
|
|
20240415,104800,148484896,1761,1761,1761,1761,303
|
|
20240415,104700,147951313,1761,1761,1761,1761,10
|
|
20240415,104600,147933703,1761,1761,1761,1761,0
|
|
20240415,104500,147933703,1761,1761,1761,1761,0
|
|
20240415,104400,147933703,1761,1761,1761,1761,51
|
|
20240415,104300,147843892,1761,1761,1761,1761,0
|
|
20240415,104200,147843892,1761,1761,1761,1761,62
|
|
20240415,104100,147734710,1761,1761,1761,1761,0
|
|
20240415,104000,147734710,1761,1760,1761,1760,6
|
|
20240415,103900,147724148,1759,1759,1759,1759,0
|
|
20240415,103800,147724148,1759,1759,1759,1759,1
|
|
20240415,103700,147722389,1758,1758,1758,1758,0
|
|
20240415,103600,147722389,1758,1757,1758,1757,2
|
|
20240415,103500,147718874,1760,1760,1760,1760,0
|
|
20240415,103400,147718874,1760,1756,1760,1756,20
|
|
20240415,103300,147683684,1751,1751,1751,1751,0
|
|
20240415,103200,147683684,1751,1757,1759,1751,1003
|
|
20240415,103100,145927200,1756,1756,1756,1756,5
|
|
20240415,103000,145918420,1755,1755,1755,1755,445
|
|
20240415,102900,145137445,1755,1755,1755,1755,1505
|
|
20240415,102800,142496170,1755,1755,1755,1755,0
|
|
20240415,102700,142496170,1755,1755,1755,1755,0
|
|
20240415,102600,142496170,1755,1755,1755,1755,50
|
|
20240415,102500,142408420,1755,1755,1755,1755,0
|
|
20240415,102400,142408420,1755,1754,1755,1754,16
|
|
20240415,102300,142380355,1754,1753,1754,1753,707
|
|
20240415,102200,141140415,1753,1753,1753,1753,900
|
|
20240415,102100,139562715,1753,1753,1753,1753,104
|
|
20240415,102000,139380403,1753,1753,1753,1753,4
|
|
20240415,101900,139373391,1754,1754,1754,1754,0
|
|
20240415,101800,139373391,1754,1750,1754,1750,389
|
|
20240415,101700,138692614,1750,1751,1751,1750,3006
|
|
20240415,101600,133432108,1750,1759,1759,1750,8410
|
|
20240415,101500,118704101,1761,1761,1761,1761,0
|
|
20240415,101400,118704101,1761,1761,1761,1761,0
|
|
20240415,101300,118704101,1761,1759,1761,1759,11
|
|
20240415,101200,118684732,1761,1759,1761,1759,1001
|
|
20240415,101100,116923971,1759,1761,1761,1759,340
|
|
20240415,101000,116325311,1760,1759,1760,1759,7
|
|
20240415,100900,116312992,1759,1760,1760,1759,43
|
|
20240415,100800,116237354,1759,1759,1760,1759,28
|
|
20240415,100700,116188099,1759,1759,1759,1759,2
|
|
20240415,100600,116184581,1760,1760,1760,1760,516
|
|
20240415,100500,115276421,1756,1756,1756,1756,0
|
|
20240415,100400,115276421,1756,1755,1756,1755,578
|
|
20240415,100300,114262022,1755,1755,1755,1755,0
|
|
20240415,100200,114262022,1755,1756,1756,1755,212
|
|
20240415,100100,113889952,1756,1756,1756,1756,6
|
|
20240415,100000,113879416,1756,1756,1756,1756,0
|
|
20240415,095900,113879416,1756,1759,1759,1756,222
|
|
20240415,095800,113489578,1757,1757,1757,1757,0
|
|
20240415,095700,113489578,1757,1757,1757,1757,0
|
|
20240415,095600,113489578,1757,1757,1757,1757,0
|
|
20240415,095500,113489578,1757,1759,1759,1757,439
|
|
20240415,095400,112717816,1760,1752,1760,1752,230
|
|
20240415,095300,112313828,1752,1751,1752,1751,8
|
|
20240415,095200,112299818,1751,1751,1751,1751,1
|
|
20240415,095100,112298067,1751,1757,1757,1751,950
|
|
20240415,095000,110634497,1761,1761,1761,1761,0
|
|
20240415,094900,110634497,1761,1758,1761,1758,547
|
|
20240415,094800,109671335,1757,1757,1757,1757,10
|
|
20240415,094700,109653765,1758,1758,1758,1758,1
|
|
20240415,094600,109652007,1755,1754,1755,1751,85
|
|
20240415,094500,109502941,1751,1751,1751,1751,1
|
|
20240415,094400,109501190,1750,1750,1750,1750,0
|
|
20240415,094300,109501190,1750,1750,1750,1750,0
|
|
20240415,094200,109501190,1750,1757,1759,1750,49
|
|
20240415,094100,109415361,1760,1752,1760,1752,15
|
|
20240415,094000,109389037,1748,1748,1748,1748,0
|
|
20240415,093900,109389037,1748,1748,1748,1748,0
|
|
20240415,093800,109389037,1748,1752,1752,1748,1230
|
|
20240415,093700,107236297,1753,1752,1753,1752,1153
|
|
20240415,093600,105216188,1753,1755,1756,1753,167
|
|
20240415,093500,104923122,1752,1752,1752,1752,1
|
|
20240415,093400,104921370,1752,1752,1752,1752,26
|
|
20240415,093300,104875818,1751,1751,1751,1751,0
|
|
20240415,093200,104875818,1751,1755,1755,1751,85
|
|
20240415,093100,104726935,1755,1751,1755,1751,497
|
|
20240415,093000,103855100,1755,1752,1755,1752,4
|
|
20240415,092900,103848086,1751,1758,1761,1750,929
|
|
20240415,092800,102216690,1757,1750,1758,1750,322
|
|
20240415,092700,101652815,1750,1750,1750,1746,8400
|
|
20240415,092600,86954415,1746,1746,1750,1746,2699
|
|
20240415,092500,82234925,1746,1750,1750,1746,1074
|
|
20240415,092400,80359717,1746,1748,1753,1746,2938
|
|
20240415,092300,75226464,1748,1752,1752,1748,3664
|
|
20240415,092200,68818033,1751,1752,1761,1751,1901
|
|
20240415,092100,65489272,1752,1752,1752,1752,534
|
|
20240415,092000,64553704,1751,1759,1759,1751,3122
|
|
20240415,091900,59077563,1759,1759,1759,1757,1651
|
|
20240415,091800,56174978,1760,1763,1763,1760,2530
|
|
20240415,091700,51720457,1763,1763,1763,1763,663
|
|
20240415,091600,50551588,1763,1764,1764,1763,1867
|
|
20240415,091500,47260057,1767,1767,1767,1767,10
|
|
20240415,091400,47242387,1767,1767,1767,1763,28
|
|
20240415,091300,47192939,1767,1767,1767,1767,0
|
|
20240415,091200,47192939,1767,1767,1767,1767,0
|
|
20240415,091100,47192939,1767,1767,1767,1767,946
|
|
20240415,091000,45521357,1763,1764,1764,1763,3043
|
|
20240415,090900,40156221,1763,1764,1764,1763,4589
|
|
20240415,090800,32065780,1767,1767,1767,1767,102
|
|
20240415,090700,31885546,1767,1767,1767,1767,408
|
|
20240415,090600,31164610,1767,1767,1767,1767,101
|
|
20240415,090500,30986143,1767,1767,1767,1767,17
|
|
20240415,090400,30956104,1760,1765,1767,1759,5672
|
|
20240415,090300,20969895,1765,1766,1770,1765,2143
|
|
20240415,090200,17186995,1770,1772,1772,1765,421
|
|
20240415,090100,16442821,1762,1778,1778,1762,3561
|
|
20240415,090000,10167900,1778,1766,1778,1761,5762
|