664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200100,174029534,1755,1755,1755,1755,1882
|
|
20240423,200000,174029534,1755,1755,1755,1755,0
|
|
20240423,195900,174029534,1755,1755,1755,1755,0
|
|
20240423,195800,174029534,1755,1755,1755,1755,0
|
|
20240423,195700,174029534,1755,1755,1755,1755,0
|
|
20240423,195600,174029534,1755,1755,1755,1755,0
|
|
20240423,195500,174029534,1755,1755,1755,1755,0
|
|
20240423,195400,174029534,1755,1755,1755,1755,0
|
|
20240423,195300,174029534,1755,1755,1755,1755,0
|
|
20240423,195200,174029534,1755,1755,1755,1755,0
|
|
20240423,195100,174029534,1755,1755,1755,1755,0
|
|
20240423,195000,174029534,1755,1755,1755,1755,0
|
|
20240423,194900,174029534,1755,1755,1755,1755,0
|
|
20240423,194800,174029534,1755,1755,1755,1755,0
|
|
20240423,194700,174029534,1755,1755,1755,1755,0
|
|
20240423,194600,174029534,1755,1755,1755,1755,0
|
|
20240423,194500,174029534,1755,1755,1755,1755,0
|
|
20240423,194400,174029534,1755,1755,1755,1755,0
|
|
20240423,194300,174029534,1755,1755,1755,1755,0
|
|
20240423,194200,174029534,1755,1755,1755,1755,0
|
|
20240423,194100,174029534,1755,1755,1755,1755,0
|
|
20240423,194000,174029534,1755,1755,1755,1755,0
|
|
20240423,193900,174029534,1755,1755,1755,1755,0
|
|
20240423,193800,174029534,1755,1755,1755,1755,0
|
|
20240423,193700,174029534,1755,1755,1755,1755,0
|
|
20240423,193600,174029534,1755,1755,1755,1755,0
|
|
20240423,193500,174029534,1755,1755,1755,1755,0
|
|
20240423,193400,174029534,1755,1755,1755,1755,0
|
|
20240423,193300,174029534,1755,1755,1755,1755,0
|
|
20240423,193200,174029534,1755,1755,1755,1755,0
|
|
20240423,193100,174029534,1755,1755,1755,1755,1882
|
|
20240423,193000,174029534,1755,1755,1755,1755,0
|
|
20240423,192900,174029534,1755,1755,1755,1755,0
|
|
20240423,192800,174029534,1755,1755,1755,1755,0
|
|
20240423,192700,174029534,1755,1755,1755,1755,0
|
|
20240423,192600,174029534,1755,1755,1755,1755,0
|
|
20240423,192500,174029534,1755,1755,1755,1755,0
|
|
20240423,192400,174029534,1755,1755,1755,1755,0
|
|
20240423,192300,174029534,1755,1755,1755,1755,0
|
|
20240423,192200,174029534,1755,1755,1755,1755,0
|
|
20240423,192100,174029534,1755,1755,1755,1755,0
|
|
20240423,192000,174029534,1755,1755,1755,1755,0
|
|
20240423,191900,174029534,1755,1755,1755,1755,0
|
|
20240423,191800,174029534,1755,1755,1755,1755,0
|
|
20240423,191700,174029534,1755,1755,1755,1755,0
|
|
20240423,191600,174029534,1755,1755,1755,1755,0
|
|
20240423,191500,174029534,1755,1755,1755,1755,0
|
|
20240423,191400,174029534,1755,1755,1755,1755,0
|
|
20240423,191300,174029534,1755,1755,1755,1755,0
|
|
20240423,191200,174029534,1755,1755,1755,1755,0
|
|
20240423,191100,174029534,1755,1755,1755,1755,0
|
|
20240423,191000,174029534,1755,1755,1755,1755,0
|
|
20240423,190900,174029534,1755,1755,1755,1755,0
|
|
20240423,190800,174029534,1755,1755,1755,1755,0
|
|
20240423,190700,174029534,1755,1755,1755,1755,0
|
|
20240423,190600,174029534,1755,1755,1755,1755,0
|
|
20240423,190500,174029534,1755,1755,1755,1755,0
|
|
20240423,190400,174029534,1755,1755,1755,1755,0
|
|
20240423,190300,174029534,1755,1755,1755,1755,0
|
|
20240423,190200,174029534,1755,1755,1755,1755,0
|
|
20240423,190100,174029534,1755,1755,1755,1755,1882
|
|
20240423,190000,174029534,1755,1755,1755,1755,0
|
|
20240423,185900,174029534,1755,1755,1755,1755,0
|
|
20240423,185800,174029534,1755,1755,1755,1755,0
|
|
20240423,185700,174029534,1755,1755,1755,1755,0
|
|
20240423,185600,174029534,1755,1755,1755,1755,0
|
|
20240423,185500,174029534,1755,1755,1755,1755,0
|
|
20240423,185400,174029534,1755,1755,1755,1755,0
|
|
20240423,185300,174029534,1755,1755,1755,1755,0
|
|
20240423,185200,174029534,1755,1755,1755,1755,0
|
|
20240423,185100,174029534,1755,1755,1755,1755,0
|
|
20240423,185000,174029534,1755,1755,1755,1755,0
|
|
20240423,184900,174029534,1755,1755,1755,1755,0
|
|
20240423,184800,174029534,1755,1755,1755,1755,0
|
|
20240423,184700,174029534,1755,1755,1755,1755,0
|
|
20240423,184600,174029534,1755,1755,1755,1755,0
|
|
20240423,184500,174029534,1755,1755,1755,1755,0
|
|
20240423,184400,174029534,1755,1755,1755,1755,0
|
|
20240423,184300,174029534,1755,1755,1755,1755,0
|
|
20240423,184200,174029534,1755,1755,1755,1755,0
|
|
20240423,184100,174029534,1755,1755,1755,1755,0
|
|
20240423,184000,174029534,1755,1755,1755,1755,0
|
|
20240423,183900,174029534,1755,1755,1755,1755,0
|
|
20240423,183800,174029534,1755,1755,1755,1755,0
|
|
20240423,183700,174029534,1755,1755,1755,1755,0
|
|
20240423,183600,174029534,1755,1755,1755,1755,0
|
|
20240423,183500,174029534,1755,1755,1755,1755,0
|
|
20240423,183400,174029534,1755,1755,1755,1755,0
|
|
20240423,183300,174029534,1755,1755,1755,1755,0
|
|
20240423,183200,174029534,1755,1755,1755,1755,0
|
|
20240423,183100,174029534,1755,1755,1755,1755,1882
|
|
20240423,183000,174029534,1755,1755,1755,1755,0
|
|
20240423,182900,174029534,1755,1755,1755,1755,0
|
|
20240423,182800,174029534,1755,1755,1755,1755,0
|
|
20240423,182700,174029534,1755,1755,1755,1755,0
|
|
20240423,182600,174029534,1755,1755,1755,1755,0
|
|
20240423,182500,174029534,1755,1755,1755,1755,0
|
|
20240423,182400,174029534,1755,1755,1755,1755,0
|
|
20240423,182300,174029534,1755,1755,1755,1755,0
|
|
20240423,182200,174029534,1755,1755,1755,1755,0
|
|
20240423,182100,174029534,1755,1755,1755,1755,0
|
|
20240423,182000,174029534,1755,1755,1755,1755,0
|
|
20240423,181900,174029534,1755,1755,1755,1755,0
|
|
20240423,181800,174029534,1755,1755,1755,1755,0
|
|
20240423,181700,174029534,1755,1755,1755,1755,0
|
|
20240423,181600,174029534,1755,1755,1755,1755,0
|
|
20240423,181500,174029534,1755,1755,1755,1755,0
|
|
20240423,181400,174029534,1755,1755,1755,1755,0
|
|
20240423,181300,174029534,1755,1755,1755,1755,0
|
|
20240423,181200,174029534,1755,1755,1755,1755,0
|
|
20240423,181100,174029534,1755,1755,1755,1755,0
|
|
20240423,181000,174029534,1755,1755,1755,1755,0
|
|
20240423,180900,174029534,1755,1755,1755,1755,0
|
|
20240423,180800,174029534,1755,1755,1755,1755,0
|
|
20240423,180700,174029534,1755,1755,1755,1755,0
|
|
20240423,180600,174029534,1755,1755,1755,1755,0
|
|
20240423,180500,174029534,1755,1755,1755,1755,0
|
|
20240423,180400,174029534,1755,1755,1755,1755,0
|
|
20240423,180300,174029534,1755,1755,1755,1755,0
|
|
20240423,180200,174029534,1755,1755,1755,1755,0
|
|
20240423,180100,174029534,1755,1755,1755,1755,1882
|
|
20240423,180000,174029534,1755,1755,1755,1755,0
|
|
20240423,175900,174029534,1755,1755,1755,1755,0
|
|
20240423,175800,174029534,1755,1755,1755,1755,0
|
|
20240423,175700,174029534,1755,1755,1755,1755,0
|
|
20240423,175600,174029534,1755,1755,1755,1755,0
|
|
20240423,175500,174029534,1755,1755,1755,1755,0
|
|
20240423,175400,174029534,1755,1755,1755,1755,0
|
|
20240423,175300,174029534,1755,1755,1755,1755,0
|
|
20240423,175200,174029534,1755,1755,1755,1755,0
|
|
20240423,175100,174029534,1755,1755,1755,1755,0
|
|
20240423,175000,174029534,1755,1755,1755,1755,0
|
|
20240423,174900,174029534,1755,1755,1755,1755,0
|
|
20240423,174800,174029534,1755,1755,1755,1755,0
|
|
20240423,174700,174029534,1755,1755,1755,1755,0
|
|
20240423,174600,174029534,1755,1755,1755,1755,0
|
|
20240423,174500,174029534,1755,1755,1755,1755,0
|
|
20240423,174400,174029534,1755,1755,1755,1755,0
|
|
20240423,174300,174029534,1755,1755,1755,1755,0
|
|
20240423,174200,174029534,1755,1755,1755,1755,0
|
|
20240423,174100,174029534,1755,1755,1755,1755,0
|
|
20240423,174000,174029534,1755,1755,1755,1755,0
|
|
20240423,173900,174029534,1755,1755,1755,1755,0
|
|
20240423,173800,174029534,1755,1755,1755,1755,0
|
|
20240423,173700,174029534,1755,1755,1755,1755,0
|
|
20240423,173600,174029534,1755,1755,1755,1755,0
|
|
20240423,173500,174029534,1755,1755,1755,1755,0
|
|
20240423,173400,174029534,1755,1755,1755,1755,0
|
|
20240423,173300,174029534,1755,1755,1755,1755,0
|
|
20240423,173200,174029534,1755,1755,1755,1755,0
|
|
20240423,173100,174029534,1755,1755,1755,1755,1882
|
|
20240423,173000,174029534,1755,1755,1755,1755,0
|
|
20240423,172900,174029534,1755,1755,1755,1755,0
|
|
20240423,172800,174029534,1755,1755,1755,1755,0
|
|
20240423,172700,174029534,1755,1755,1755,1755,0
|
|
20240423,172600,174029534,1755,1755,1755,1755,0
|
|
20240423,172500,174029534,1755,1755,1755,1755,0
|
|
20240423,172400,174029534,1755,1755,1755,1755,0
|
|
20240423,172300,174029534,1755,1755,1755,1755,0
|
|
20240423,172200,174029534,1755,1755,1755,1755,0
|
|
20240423,172100,174029534,1755,1755,1755,1755,0
|
|
20240423,172000,174029534,1755,1755,1755,1755,0
|
|
20240423,171900,174029534,1755,1755,1755,1755,0
|
|
20240423,171800,174029534,1755,1755,1755,1755,0
|
|
20240423,171700,174029534,1755,1755,1755,1755,0
|
|
20240423,171600,174029534,1755,1755,1755,1755,0
|
|
20240423,171500,174029534,1755,1755,1755,1755,0
|
|
20240423,171400,174029534,1755,1755,1755,1755,0
|
|
20240423,171300,174029534,1755,1755,1755,1755,0
|
|
20240423,171200,174029534,1755,1755,1755,1755,0
|
|
20240423,171100,174029534,1755,1755,1755,1755,0
|
|
20240423,171000,174029534,1755,1755,1755,1755,0
|
|
20240423,170900,174029534,1755,1755,1755,1755,0
|
|
20240423,170800,174029534,1755,1755,1755,1755,0
|
|
20240423,170700,174029534,1755,1755,1755,1755,0
|
|
20240423,170600,174029534,1755,1755,1755,1755,0
|
|
20240423,170500,174029534,1755,1755,1755,1755,0
|
|
20240423,170400,174029534,1755,1755,1755,1755,0
|
|
20240423,170300,174029534,1755,1755,1755,1755,0
|
|
20240423,170200,174029534,1755,1755,1755,1755,0
|
|
20240423,170100,174029534,1755,1755,1755,1755,1882
|
|
20240423,170000,174029534,1755,1755,1755,1755,0
|
|
20240423,165900,174029534,1755,1755,1755,1755,0
|
|
20240423,165800,174029534,1755,1755,1755,1755,0
|
|
20240423,165700,174029534,1755,1755,1755,1755,0
|
|
20240423,165600,174029534,1755,1755,1755,1755,0
|
|
20240423,165500,174029534,1755,1755,1755,1755,0
|
|
20240423,165400,174029534,1755,1755,1755,1755,0
|
|
20240423,165300,174029534,1755,1755,1755,1755,0
|
|
20240423,165200,174029534,1755,1755,1755,1755,0
|
|
20240423,165100,174029534,1755,1755,1755,1755,0
|
|
20240423,165000,174029534,1755,1755,1755,1755,0
|
|
20240423,164900,174029534,1755,1755,1755,1755,0
|
|
20240423,164800,174029534,1755,1755,1755,1755,0
|
|
20240423,164700,174029534,1755,1755,1755,1755,0
|
|
20240423,164600,174029534,1755,1755,1755,1755,0
|
|
20240423,164500,174029534,1755,1755,1755,1755,0
|
|
20240423,164400,174029534,1755,1755,1755,1755,0
|
|
20240423,164300,174029534,1755,1755,1755,1755,0
|
|
20240423,164200,174029534,1755,1755,1755,1755,0
|
|
20240423,164100,174029534,1755,1755,1755,1755,0
|
|
20240423,164000,174029534,1755,1755,1755,1755,0
|
|
20240423,163900,174029534,1755,1755,1755,1755,0
|
|
20240423,163800,174029534,1755,1755,1755,1755,0
|
|
20240423,163700,174029534,1755,1755,1755,1755,0
|
|
20240423,163600,174029534,1755,1755,1755,1755,0
|
|
20240423,163500,174029534,1755,1755,1755,1755,0
|
|
20240423,163400,174029534,1755,1755,1755,1755,0
|
|
20240423,163300,174029534,1755,1755,1755,1755,0
|
|
20240423,163200,174029534,1755,1755,1755,1755,0
|
|
20240423,163100,174029534,1755,1755,1755,1755,1882
|
|
20240423,163000,174029534,1755,1755,1755,1755,0
|
|
20240423,162900,174029534,1755,1755,1755,1755,0
|
|
20240423,162800,174029534,1755,1755,1755,1755,0
|
|
20240423,162700,174029534,1755,1755,1755,1755,0
|
|
20240423,162600,174029534,1755,1755,1755,1755,0
|
|
20240423,162500,174029534,1755,1755,1755,1755,0
|
|
20240423,162400,174029534,1755,1755,1755,1755,0
|
|
20240423,162300,174029534,1755,1755,1755,1755,0
|
|
20240423,162200,174029534,1755,1755,1755,1755,0
|
|
20240423,162100,174029534,1755,1755,1755,1755,0
|
|
20240423,162000,174029534,1755,1755,1755,1755,0
|
|
20240423,161900,174029534,1755,1755,1755,1755,0
|
|
20240423,161800,174029534,1755,1755,1755,1755,0
|
|
20240423,161700,174029534,1755,1755,1755,1755,0
|
|
20240423,161600,174029534,1755,1755,1755,1755,0
|
|
20240423,161500,174029534,1755,1755,1755,1755,0
|
|
20240423,161400,174029534,1755,1755,1755,1755,0
|
|
20240423,161300,174029534,1755,1755,1755,1755,0
|
|
20240423,161200,174029534,1755,1755,1755,1755,0
|
|
20240423,161100,174029534,1755,1755,1755,1755,0
|
|
20240423,161000,174029534,1755,1755,1755,1755,0
|
|
20240423,160900,174029534,1755,1755,1755,1755,0
|
|
20240423,160800,174029534,1755,1755,1755,1755,0
|
|
20240423,160700,174029534,1755,1755,1755,1755,0
|
|
20240423,160600,174029534,1755,1755,1755,1755,0
|
|
20240423,160500,174029534,1755,1755,1755,1755,0
|
|
20240423,160400,174029534,1755,1755,1755,1755,0
|
|
20240423,160300,174029534,1755,1755,1755,1755,0
|
|
20240423,160200,174029534,1755,1755,1755,1755,0
|
|
20240423,160100,174029534,1755,1755,1755,1755,1882
|
|
20240423,160000,174029534,1755,1755,1755,1755,0
|
|
20240423,155900,174029534,1755,1755,1755,1755,0
|
|
20240423,155800,174029534,1755,1755,1755,1755,0
|
|
20240423,155700,174029534,1755,1755,1755,1755,0
|
|
20240423,155600,174029534,1755,1755,1755,1755,0
|
|
20240423,155500,174029534,1755,1755,1755,1755,0
|
|
20240423,155400,174029534,1755,1755,1755,1755,0
|
|
20240423,155300,174029534,1755,1755,1755,1755,0
|
|
20240423,155200,174029534,1755,1755,1755,1755,0
|
|
20240423,155100,174029534,1755,1755,1755,1755,0
|
|
20240423,155000,174029534,1755,1755,1755,1755,0
|
|
20240423,154900,174029534,1755,1755,1755,1755,0
|
|
20240423,154800,174029534,1755,1755,1755,1755,0
|
|
20240423,154700,174029534,1755,1755,1755,1755,0
|
|
20240423,154600,174029534,1755,1755,1755,1755,0
|
|
20240423,154500,174029534,1755,1755,1755,1755,0
|
|
20240423,154400,174029534,1755,1755,1755,1755,0
|
|
20240423,154300,174029534,1755,1755,1755,1755,0
|
|
20240423,154200,174029534,1755,1755,1755,1755,0
|
|
20240423,154100,174029534,1755,1755,1755,1755,0
|
|
20240423,154000,174029534,1755,1755,1755,1755,0
|
|
20240423,153900,174029534,1755,1755,1755,1755,0
|
|
20240423,153800,174029534,1755,1755,1755,1755,0
|
|
20240423,153700,174029534,1755,1755,1755,1755,0
|
|
20240423,153600,174029534,1755,1755,1755,1755,0
|
|
20240423,153500,174029534,1755,1755,1755,1755,0
|
|
20240423,153400,174029534,1755,1755,1755,1755,0
|
|
20240423,153300,174029534,1755,1755,1755,1755,0
|
|
20240423,153200,174029534,1755,1755,1755,1755,0
|
|
20240423,153100,174029534,1755,1755,1755,1755,1882
|
|
20240423,153000,174029534,1755,1755,1755,1755,1882
|
|
20240423,152900,170726624,1754,1754,1754,1754,0
|
|
20240423,152800,170726624,1754,1754,1754,1754,0
|
|
20240423,152700,170726624,1754,1754,1754,1754,0
|
|
20240423,152600,170726624,1754,1754,1754,1754,0
|
|
20240423,152500,170726624,1754,1754,1754,1754,0
|
|
20240423,152400,170726624,1754,1754,1754,1754,0
|
|
20240423,152300,170726624,1754,1754,1754,1754,0
|
|
20240423,152200,170726624,1754,1754,1754,1754,0
|
|
20240423,152100,170726624,1754,1754,1754,1754,0
|
|
20240423,152000,170726624,1754,1754,1754,1754,0
|
|
20240423,151900,170726624,1754,1754,1754,1753,1855
|
|
20240423,151800,167473804,1754,1754,1754,1753,1552
|
|
20240423,151700,164751896,1754,1755,1755,1754,1635
|
|
20240423,151600,161883517,1754,1756,1756,1754,1251
|
|
20240423,151500,159687030,1756,1762,1762,1756,1319
|
|
20240423,151400,157370830,1763,1763,1763,1763,2
|
|
20240423,151300,157367304,1765,1765,1765,1765,0
|
|
20240423,151200,157367304,1765,1761,1765,1756,615
|
|
20240423,151100,156286029,1757,1759,1760,1757,70
|
|
20240423,151000,156162937,1757,1756,1763,1756,145
|
|
20240423,150900,155908176,1756,1763,1763,1756,254
|
|
20240423,150800,155461891,1764,1764,1764,1764,1
|
|
20240423,150700,155460127,1765,1765,1765,1765,1
|
|
20240423,150600,155458362,1765,1765,1765,1765,0
|
|
20240423,150500,155458362,1765,1765,1765,1765,5
|
|
20240423,150400,155449537,1766,1766,1766,1766,20
|
|
20240423,150300,155414217,1766,1766,1766,1766,0
|
|
20240423,150200,155414217,1766,1766,1766,1766,0
|
|
20240423,150100,155414217,1766,1766,1766,1766,0
|
|
20240423,150000,155414217,1766,1766,1766,1766,0
|
|
20240423,145900,155414217,1766,1764,1766,1764,4
|
|
20240423,145800,155407157,1765,1765,1765,1765,2
|
|
20240423,145700,155403627,1766,1766,1766,1766,0
|
|
20240423,145600,155403627,1766,1765,1766,1765,9
|
|
20240423,145500,155387740,1756,1756,1756,1756,0
|
|
20240423,145400,155387740,1756,1760,1760,1756,5
|
|
20240423,145300,155378944,1757,1759,1759,1757,402
|
|
20240423,145200,154672314,1757,1757,1757,1757,34
|
|
20240423,145100,154612576,1756,1756,1756,1756,500
|
|
20240423,145000,153734576,1756,1756,1756,1756,147
|
|
20240423,144900,153476444,1759,1759,1759,1759,7
|
|
20240423,144800,153464131,1761,1761,1761,1761,0
|
|
20240423,144700,153464131,1761,1761,1761,1761,0
|
|
20240423,144600,153464131,1761,1761,1761,1761,1
|
|
20240423,144500,153462370,1762,1762,1762,1762,0
|
|
20240423,144400,153462370,1762,1762,1762,1762,0
|
|
20240423,144300,153462370,1762,1762,1762,1762,5
|
|
20240423,144200,153453560,1756,1756,1756,1756,71
|
|
20240423,144100,153328884,1756,1756,1756,1756,0
|
|
20240423,144000,153328884,1756,1756,1756,1756,0
|
|
20240423,143900,153328884,1756,1756,1756,1756,170
|
|
20240423,143800,153030364,1763,1763,1763,1763,0
|
|
20240423,143700,153030364,1763,1763,1763,1763,257
|
|
20240423,143600,152577273,1762,1757,1762,1756,538
|
|
20240423,143500,151632529,1764,1764,1764,1764,0
|
|
20240423,143400,151632529,1764,1764,1764,1764,0
|
|
20240423,143300,151632529,1764,1764,1764,1764,24
|
|
20240423,143200,151590193,1763,1763,1763,1763,36
|
|
20240423,143100,151526725,1764,1762,1764,1755,4703
|
|
20240423,143000,143265344,1762,1762,1762,1762,40
|
|
20240423,142900,143194864,1762,1762,1762,1762,5
|
|
20240423,142800,143186054,1762,1763,1763,1762,86
|
|
20240423,142700,143034521,1762,1763,1763,1762,1550
|
|
20240423,142600,140303340,1768,1768,1768,1768,0
|
|
20240423,142500,140303340,1768,1768,1768,1768,0
|
|
20240423,142400,140303340,1768,1763,1768,1762,5007
|
|
20240423,142300,131480705,1763,1768,1768,1763,500
|
|
20240423,142200,130598174,1770,1770,1770,1770,100
|
|
20240423,142100,130421174,1770,1770,1770,1770,0
|
|
20240423,142000,130421174,1770,1770,1770,1770,0
|
|
20240423,141900,130421174,1770,1770,1770,1770,0
|
|
20240423,141800,130421174,1770,1770,1770,1770,2
|
|
20240423,141700,130417634,1770,1769,1770,1769,20
|
|
20240423,141600,130382252,1769,1769,1769,1769,100
|
|
20240423,141500,130205352,1769,1769,1769,1769,8
|
|
20240423,141400,130191200,1769,1769,1769,1769,7
|
|
20240423,141300,130178817,1769,1769,1769,1769,60
|
|
20240423,141200,130072677,1768,1770,1770,1768,49
|
|
20240423,141100,129986040,1768,1768,1768,1768,0
|
|
20240423,141000,129986040,1768,1768,1768,1768,300
|
|
20240423,140900,129455640,1768,1768,1768,1768,0
|
|
20240423,140800,129455640,1768,1769,1769,1768,149
|
|
20240423,140700,129192207,1770,1770,1770,1770,0
|
|
20240423,140600,129192207,1770,1770,1770,1770,16
|
|
20240423,140500,129163887,1771,1771,1771,1771,0
|
|
20240423,140400,129163887,1771,1771,1771,1771,0
|
|
20240423,140300,129163887,1771,1771,1771,1771,1
|
|
20240423,140200,129162116,1768,1771,1771,1768,6
|
|
20240423,140100,129151497,1771,1771,1771,1771,0
|
|
20240423,140000,129151497,1771,1770,1771,1770,88
|
|
20240423,135900,128995735,1771,1770,1771,1770,20
|
|
20240423,135800,128960325,1772,1772,1772,1772,0
|
|
20240423,135700,128960325,1772,1772,1772,1772,0
|
|
20240423,135600,128960325,1772,1772,1772,1772,0
|
|
20240423,135500,128960325,1772,1772,1772,1772,0
|
|
20240423,135400,128960325,1772,1772,1772,1772,0
|
|
20240423,135300,128960325,1772,1770,1772,1770,1989
|
|
20240423,135200,125439791,1772,1772,1772,1772,0
|
|
20240423,135100,125439791,1772,1771,1772,1771,12
|
|
20240423,135000,125418538,1772,1772,1772,1772,0
|
|
20240423,134900,125418538,1772,1772,1772,1772,0
|
|
20240423,134800,125418538,1772,1772,1772,1772,0
|
|
20240423,134700,125418538,1772,1772,1772,1772,0
|
|
20240423,134600,125418538,1772,1772,1772,1772,0
|
|
20240423,134500,125418538,1772,1772,1772,1772,0
|
|
20240423,134400,125418538,1772,1771,1772,1770,10840
|
|
20240423,134300,106227782,1772,1772,1772,1772,2
|
|
20240423,134200,106224238,1771,1771,1771,1771,602
|
|
20240423,134100,105158096,1770,1770,1770,1770,0
|
|
20240423,134000,105158096,1770,1770,1770,1770,0
|
|
20240423,133900,105158096,1770,1770,1770,1770,1331
|
|
20240423,133800,102802226,1770,1770,1770,1770,80
|
|
20240423,133700,102660626,1771,1771,1771,1771,7
|
|
20240423,133600,102648229,1770,1770,1770,1770,7
|
|
20240423,133500,102635839,1771,1770,1771,1770,2
|
|
20240423,133400,102632298,1771,1771,1771,1771,0
|
|
20240423,133300,102632298,1771,1771,1771,1771,6
|
|
20240423,133200,102621672,1770,1770,1770,1770,88
|
|
20240423,133100,102465912,1771,1771,1771,1771,100
|
|
20240423,133000,102288812,1771,1771,1771,1771,0
|
|
20240423,132900,102288812,1771,1771,1771,1771,0
|
|
20240423,132800,102288812,1771,1771,1771,1771,0
|
|
20240423,132700,102288812,1771,1771,1771,1771,0
|
|
20240423,132600,102288812,1771,1771,1771,1771,0
|
|
20240423,132500,102288812,1771,1771,1771,1771,0
|
|
20240423,132400,102288812,1771,1770,1771,1770,665
|
|
20240423,132300,101111653,1770,1770,1770,1770,0
|
|
20240423,132200,101111653,1770,1770,1770,1770,0
|
|
20240423,132100,101111653,1770,1770,1770,1770,0
|
|
20240423,132000,101111653,1770,1770,1770,1770,5
|
|
20240423,131900,101102803,1770,1770,1770,1770,0
|
|
20240423,131800,101102803,1770,1770,1770,1770,1
|
|
20240423,131700,101101033,1769,1769,1769,1769,1
|
|
20240423,131600,101099264,1768,1768,1768,1768,574
|
|
20240423,131500,100084432,1768,1768,1768,1768,0
|
|
20240423,131400,100084432,1768,1768,1768,1768,9
|
|
20240423,131300,100068520,1768,1768,1768,1768,100
|
|
20240423,131200,99891720,1768,1766,1768,1764,2662
|
|
20240423,131100,95194426,1768,1768,1768,1768,0
|
|
20240423,131000,95194426,1768,1768,1768,1768,0
|
|
20240423,130900,95194426,1768,1767,1768,1767,10
|
|
20240423,130800,95176753,1766,1766,1766,1766,256
|
|
20240423,130700,94724657,1766,1766,1766,1766,0
|
|
20240423,130600,94724657,1766,1766,1766,1766,0
|
|
20240423,130500,94724657,1766,1765,1766,1765,423
|
|
20240423,130400,93978059,1765,1765,1765,1765,575
|
|
20240423,130300,92963184,1765,1765,1765,1765,3
|
|
20240423,130200,92957889,1764,1765,1765,1764,78
|
|
20240423,130100,92820277,1765,1765,1765,1765,0
|
|
20240423,130000,92820277,1765,1765,1765,1765,0
|
|
20240423,125900,92820277,1765,1765,1765,1765,5
|
|
20240423,125800,92811452,1764,1764,1764,1764,956
|
|
20240423,125700,91125068,1763,1763,1763,1763,0
|
|
20240423,125600,91125068,1763,1763,1763,1763,0
|
|
20240423,125500,91125068,1763,1763,1763,1763,7
|
|
20240423,125400,91112727,1764,1764,1764,1764,0
|
|
20240423,125300,91112727,1764,1764,1764,1764,0
|
|
20240423,125200,91112727,1764,1764,1764,1764,0
|
|
20240423,125100,91112727,1764,1764,1764,1764,0
|
|
20240423,125000,91112727,1764,1764,1764,1764,0
|
|
20240423,124900,91112727,1764,1764,1764,1764,0
|
|
20240423,124800,91112727,1764,1764,1764,1764,0
|
|
20240423,124700,91112727,1764,1764,1764,1764,0
|
|
20240423,124600,91112727,1764,1764,1764,1764,0
|
|
20240423,124500,91112727,1764,1764,1764,1764,113
|
|
20240423,124400,90913395,1763,1763,1763,1763,0
|
|
20240423,124300,90913395,1763,1763,1763,1763,0
|
|
20240423,124200,90913395,1763,1763,1763,1763,0
|
|
20240423,124100,90913395,1763,1762,1763,1762,178
|
|
20240423,124000,90599588,1762,1762,1762,1762,0
|
|
20240423,123900,90599588,1762,1762,1762,1762,0
|
|
20240423,123800,90599588,1762,1762,1762,1762,0
|
|
20240423,123700,90599588,1762,1762,1762,1762,0
|
|
20240423,123600,90599588,1762,1762,1762,1762,173
|
|
20240423,123500,90294762,1762,1762,1762,1762,0
|
|
20240423,123400,90294762,1762,1762,1762,1762,0
|
|
20240423,123300,90294762,1762,1762,1762,1762,152
|
|
20240423,123200,90026938,1762,1762,1762,1762,0
|
|
20240423,123100,90026938,1762,1762,1762,1762,1264
|
|
20240423,123000,87799770,1763,1763,1763,1763,200
|
|
20240423,122900,87447170,1763,1763,1763,1763,0
|
|
20240423,122800,87447170,1763,1763,1763,1763,100
|
|
20240423,122700,87270870,1763,1763,1763,1763,0
|
|
20240423,122600,87270870,1763,1763,1763,1763,0
|
|
20240423,122500,87270870,1763,1764,1764,1763,51
|
|
20240423,122400,87180907,1764,1764,1764,1764,0
|
|
20240423,122300,87180907,1764,1764,1764,1764,3
|
|
20240423,122200,87175615,1763,1762,1763,1762,59
|
|
20240423,122100,87071599,1762,1762,1762,1762,0
|
|
20240423,122000,87071599,1762,1762,1762,1762,0
|
|
20240423,121900,87071599,1762,1762,1762,1762,61
|
|
20240423,121800,86964117,1762,1762,1762,1762,168
|
|
20240423,121700,86668101,1763,1762,1763,1760,975
|
|
20240423,121600,84950778,1762,1762,1762,1762,0
|
|
20240423,121500,84950778,1762,1763,1763,1762,93
|
|
20240423,121400,84786911,1762,1762,1762,1762,9
|
|
20240423,121300,84771053,1762,1762,1762,1762,0
|
|
20240423,121200,84771053,1762,1762,1762,1762,0
|
|
20240423,121100,84771053,1762,1762,1762,1762,7
|
|
20240423,121000,84758719,1761,1761,1761,1761,0
|
|
20240423,120900,84758719,1761,1761,1761,1761,0
|
|
20240423,120800,84758719,1761,1761,1761,1761,0
|
|
20240423,120700,84758719,1761,1761,1761,1761,54
|
|
20240423,120600,84663625,1761,1761,1761,1761,0
|
|
20240423,120500,84663625,1761,1761,1761,1761,0
|
|
20240423,120400,84663625,1761,1761,1761,1761,169
|
|
20240423,120300,84366016,1762,1762,1762,1762,8
|
|
20240423,120200,84351920,1763,1763,1763,1763,0
|
|
20240423,120100,84351920,1763,1763,1763,1763,37
|
|
20240423,120000,84286689,1766,1766,1766,1766,0
|
|
20240423,115900,84286689,1766,1766,1766,1766,0
|
|
20240423,115800,84286689,1766,1766,1766,1766,0
|
|
20240423,115700,84286689,1766,1766,1766,1766,0
|
|
20240423,115600,84286689,1766,1766,1766,1766,47
|
|
20240423,115500,84203687,1766,1766,1766,1766,5
|
|
20240423,115400,84194857,1767,1767,1767,1767,0
|
|
20240423,115300,84194857,1767,1767,1767,1767,0
|
|
20240423,115200,84194857,1767,1767,1767,1767,0
|
|
20240423,115100,84194857,1767,1767,1767,1767,0
|
|
20240423,115000,84194857,1767,1767,1767,1767,0
|
|
20240423,114900,84194857,1767,1764,1767,1764,31
|
|
20240423,114800,84140124,1763,1763,1763,1763,0
|
|
20240423,114700,84140124,1763,1763,1763,1763,0
|
|
20240423,114600,84140124,1763,1763,1763,1763,0
|
|
20240423,114500,84140124,1763,1763,1763,1763,0
|
|
20240423,114400,84140124,1763,1763,1763,1763,0
|
|
20240423,114300,84140124,1763,1763,1763,1763,771
|
|
20240423,114200,82780851,1762,1762,1762,1762,0
|
|
20240423,114100,82780851,1762,1762,1762,1762,0
|
|
20240423,114000,82780851,1762,1763,1763,1762,306
|
|
20240423,113900,82241543,1763,1763,1763,1763,12
|
|
20240423,113800,82220387,1763,1763,1763,1763,25
|
|
20240423,113700,82176312,1762,1762,1762,1762,0
|
|
20240423,113600,82176312,1762,1762,1762,1762,0
|
|
20240423,113500,82176312,1762,1762,1762,1762,0
|
|
20240423,113400,82176312,1762,1762,1762,1762,0
|
|
20240423,113300,82176312,1762,1762,1762,1762,0
|
|
20240423,113200,82176312,1762,1762,1762,1762,0
|
|
20240423,113100,82176312,1762,1762,1762,1762,3
|
|
20240423,113000,82171026,1761,1760,1761,1760,308
|
|
20240423,112900,81628723,1760,1760,1760,1760,7
|
|
20240423,112800,81616403,1760,1760,1760,1760,0
|
|
20240423,112700,81616403,1760,1760,1760,1760,0
|
|
20240423,112600,81616403,1760,1760,1760,1760,0
|
|
20240423,112500,81616403,1760,1760,1760,1760,7
|
|
20240423,112400,81604083,1760,1760,1760,1760,716
|
|
20240423,112300,80343923,1760,1760,1760,1760,0
|
|
20240423,112200,80343923,1760,1760,1760,1760,7
|
|
20240423,112100,80331603,1761,1761,1761,1761,1
|
|
20240423,112000,80329842,1760,1760,1760,1760,0
|
|
20240423,111900,80329842,1760,1761,1761,1760,9
|
|
20240423,111800,80314001,1760,1760,1760,1760,0
|
|
20240423,111700,80314001,1760,1760,1760,1760,6
|
|
20240423,111600,80303441,1760,1760,1760,1760,40
|
|
20240423,111500,80233041,1760,1760,1760,1760,0
|
|
20240423,111400,80233041,1760,1760,1760,1760,10
|
|
20240423,111300,80215441,1759,1759,1759,1759,159
|
|
20240423,111200,79935760,1759,1759,1759,1759,20
|
|
20240423,111100,79900580,1758,1758,1758,1758,155
|
|
20240423,111000,79628090,1758,1758,1758,1758,420
|
|
20240423,110900,78889730,1758,1758,1758,1758,2
|
|
20240423,110800,78886214,1760,1760,1760,1760,0
|
|
20240423,110700,78886214,1760,1759,1760,1759,7
|
|
20240423,110600,78873900,1758,1758,1758,1758,96
|
|
20240423,110500,78705132,1758,1758,1758,1758,7
|
|
20240423,110400,78692826,1759,1759,1759,1759,4
|
|
20240423,110300,78685790,1759,1759,1759,1759,11
|
|
20240423,110200,78666441,1758,1758,1758,1758,0
|
|
20240423,110100,78666441,1758,1758,1758,1758,164
|
|
20240423,110000,78378129,1759,1759,1759,1759,0
|
|
20240423,105900,78378129,1759,1759,1759,1759,3712
|
|
20240423,105800,71848721,1759,1759,1759,1759,7
|
|
20240423,105700,71836408,1759,1759,1759,1759,0
|
|
20240423,105600,71836408,1759,1759,1759,1759,0
|
|
20240423,105500,71836408,1759,1759,1759,1759,7
|
|
20240423,105400,71824095,1759,1759,1759,1759,1
|
|
20240423,105300,71822336,1760,1760,1760,1760,1695
|
|
20240423,105200,68839136,1760,1760,1760,1760,7
|
|
20240423,105100,68826816,1760,1763,1763,1760,2022
|
|
20240423,105000,65264978,1765,1765,1765,1765,1
|
|
20240423,104900,65263213,1763,1763,1763,1763,19
|
|
20240423,104800,65229716,1766,1766,1766,1766,1
|
|
20240423,104700,65227950,1763,1763,1763,1763,88
|
|
20240423,104600,65072806,1764,1764,1764,1764,0
|
|
20240423,104500,65072806,1764,1764,1764,1764,100
|
|
20240423,104400,64896406,1768,1768,1768,1768,0
|
|
20240423,104300,64896406,1768,1768,1768,1768,0
|
|
20240423,104200,64896406,1768,1768,1768,1768,0
|
|
20240423,104100,64896406,1768,1768,1768,1768,0
|
|
20240423,104000,64896406,1768,1763,1768,1763,21
|
|
20240423,103900,64859378,1763,1766,1766,1763,210
|
|
20240423,103800,64488758,1766,1765,1766,1765,9
|
|
20240423,103700,64472872,1764,1764,1764,1764,1
|
|
20240423,103600,64471108,1765,1765,1765,1765,1
|
|
20240423,103500,64469343,1760,1768,1769,1760,104
|
|
20240423,103400,64286256,1769,1769,1769,1768,8
|
|
20240423,103300,64272107,1769,1769,1769,1768,5
|
|
20240423,103200,64263264,1768,1768,1769,1767,11
|
|
20240423,103100,64243813,1769,1769,1769,1767,54
|
|
20240423,103000,64148293,1769,1769,1769,1767,10
|
|
20240423,102900,64130613,1769,1768,1769,1767,7
|
|
20240423,102800,64118239,1769,1768,1769,1768,2
|
|
20240423,102700,64114702,1769,1769,1769,1769,8
|
|
20240423,102600,64100550,1768,1759,1768,1759,312
|
|
20240423,102500,63551084,1762,1762,1762,1762,1
|
|
20240423,102400,63549322,1759,1759,1759,1759,0
|
|
20240423,102300,63549322,1759,1759,1759,1759,7
|
|
20240423,102200,63537009,1759,1759,1759,1759,0
|
|
20240423,102100,63537009,1759,1765,1765,1759,155
|
|
20240423,102000,63264358,1766,1766,1766,1766,1
|
|
20240423,101900,63262592,1759,1759,1759,1759,0
|
|
20240423,101800,63262592,1759,1759,1759,1759,0
|
|
20240423,101700,63262592,1759,1760,1760,1759,3
|
|
20240423,101600,63257313,1760,1764,1764,1760,920
|
|
20240423,101500,61637482,1760,1768,1768,1760,3832
|
|
20240423,101400,54886946,1768,1768,1768,1768,0
|
|
20240423,101300,54886946,1768,1771,1771,1768,1400
|
|
20240423,101200,52409658,1771,1771,1771,1771,810
|
|
20240423,101100,50975148,1770,1770,1771,1770,823
|
|
20240423,101000,49518437,1770,1770,1770,1770,1
|
|
20240423,100900,49516667,1770,1770,1770,1769,329
|
|
20240423,100800,48934344,1770,1770,1770,1770,0
|
|
20240423,100700,48934344,1770,1771,1771,1770,368
|
|
20240423,100600,48282878,1772,1772,1772,1772,68
|
|
20240423,100500,48162382,1772,1773,1773,1772,8
|
|
20240423,100400,48148205,1772,1773,1773,1772,143
|
|
20240423,100300,47894750,1773,1774,1774,1773,20
|
|
20240423,100200,47859289,1773,1773,1773,1773,7
|
|
20240423,100100,47846878,1774,1774,1774,1774,1
|
|
20240423,100000,47845104,1772,1772,1772,1772,236
|
|
20240423,095900,47426912,1774,1774,1774,1774,0
|
|
20240423,095800,47426912,1774,1774,1774,1774,0
|
|
20240423,095700,47426912,1774,1772,1774,1772,174
|
|
20240423,095600,47118580,1774,1774,1774,1774,4
|
|
20240423,095500,47111484,1772,1772,1772,1772,0
|
|
20240423,095400,47111484,1772,1772,1772,1772,33
|
|
20240423,095300,47053008,1774,1774,1774,1774,18
|
|
20240423,095200,47021076,1774,1773,1774,1772,18
|
|
20240423,095100,46989148,1774,1776,1776,1774,2078
|
|
20240423,095000,43301302,1776,1776,1776,1776,0
|
|
20240423,094900,43301302,1776,1776,1776,1776,0
|
|
20240423,094800,43301302,1776,1776,1776,1776,0
|
|
20240423,094700,43301302,1776,1776,1776,1776,250
|
|
20240423,094600,42857302,1775,1775,1775,1775,168
|
|
20240423,094500,42559102,1778,1776,1779,1775,1063
|
|
20240423,094400,40671518,1779,1779,1779,1779,250
|
|
20240423,094300,40226768,1780,1776,1780,1776,2
|
|
20240423,094200,40223212,1780,1780,1780,1780,0
|
|
20240423,094100,40223212,1780,1780,1780,1780,1
|
|
20240423,094000,40221432,1780,1780,1780,1780,1
|
|
20240423,093900,40219652,1775,1775,1775,1775,899
|
|
20240423,093800,38623927,1775,1775,1775,1775,101
|
|
20240423,093700,38444652,1780,1780,1780,1780,0
|
|
20240423,093600,38444652,1780,1780,1780,1780,0
|
|
20240423,093500,38444652,1780,1780,1780,1780,300
|
|
20240423,093400,37910652,1774,1774,1774,1774,0
|
|
20240423,093300,37910652,1774,1774,1774,1774,630
|
|
20240423,093200,36793032,1780,1781,1781,1779,103
|
|
20240423,093100,36609696,1781,1781,1781,1781,15
|
|
20240423,093000,36582981,1783,1783,1783,1783,0
|
|
20240423,092900,36582981,1783,1782,1783,1782,201
|
|
20240423,092800,36224619,1783,1780,1783,1780,349
|
|
20240423,092700,35603137,1779,1780,1780,1779,64
|
|
20240423,092600,35489223,1779,1777,1779,1777,87
|
|
20240423,092500,35334568,1777,1774,1777,1774,1769
|
|
20240423,092400,32191389,1774,1774,1774,1774,370
|
|
20240423,092300,31535009,1774,1774,1774,1774,30
|
|
20240423,092200,31481789,1777,1777,1777,1777,0
|
|
20240423,092100,31481789,1777,1777,1777,1777,0
|
|
20240423,092000,31481789,1777,1777,1778,1777,24
|
|
20240423,091900,31439130,1778,1767,1778,1766,157
|
|
20240423,091800,31161189,1775,1766,1775,1764,4044
|
|
20240423,091700,24026917,1764,1768,1775,1764,1150
|
|
20240423,091600,21987426,1765,1764,1765,1764,47
|
|
20240423,091500,21904482,1760,1760,1760,1760,3600
|
|
20240423,091400,15568482,1760,1760,1760,1760,0
|
|
20240423,091300,15568482,1760,1759,1760,1759,58
|
|
20240423,091200,15466457,1759,1759,1759,1759,104
|
|
20240423,091100,15283521,1759,1759,1759,1759,9
|
|
20240423,091000,15267690,1759,1759,1759,1759,157
|
|
20240423,090900,14991527,1755,1755,1755,1755,0
|
|
20240423,090800,14991527,1755,1762,1762,1755,4166
|
|
20240423,090700,7666193,1761,1761,1761,1761,7
|
|
20240423,090600,7653866,1761,1761,1761,1761,0
|
|
20240423,090500,7653866,1761,1761,1761,1761,174
|
|
20240423,090400,7347452,1770,1770,1770,1770,0
|
|
20240423,090300,7347452,1770,1770,1770,1770,9
|
|
20240423,090200,7331522,1775,1773,1775,1773,1754
|
|
20240423,090100,4219740,1773,1773,1773,1773,0
|
|
20240423,090000,4219740,1773,1773,1773,1773,2380
|