664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,200100,217525934,1784,1784,1784,1784,1252
|
|
20240425,200000,217525934,1784,1784,1784,1784,0
|
|
20240425,195900,217525934,1784,1784,1784,1784,0
|
|
20240425,195800,217525934,1784,1784,1784,1784,0
|
|
20240425,195700,217525934,1784,1784,1784,1784,0
|
|
20240425,195600,217525934,1784,1784,1784,1784,0
|
|
20240425,195500,217525934,1784,1784,1784,1784,0
|
|
20240425,195400,217525934,1784,1784,1784,1784,0
|
|
20240425,195300,217525934,1784,1784,1784,1784,0
|
|
20240425,195200,217525934,1784,1784,1784,1784,0
|
|
20240425,195100,217525934,1784,1784,1784,1784,0
|
|
20240425,195000,217525934,1784,1784,1784,1784,0
|
|
20240425,194900,217525934,1784,1784,1784,1784,0
|
|
20240425,194800,217525934,1784,1784,1784,1784,0
|
|
20240425,194700,217525934,1784,1784,1784,1784,0
|
|
20240425,194600,217525934,1784,1784,1784,1784,0
|
|
20240425,194500,217525934,1784,1784,1784,1784,0
|
|
20240425,194400,217525934,1784,1784,1784,1784,0
|
|
20240425,194300,217525934,1784,1784,1784,1784,0
|
|
20240425,194200,217525934,1784,1784,1784,1784,0
|
|
20240425,194100,217525934,1784,1784,1784,1784,0
|
|
20240425,194000,217525934,1784,1784,1784,1784,0
|
|
20240425,193900,217525934,1784,1784,1784,1784,0
|
|
20240425,193800,217525934,1784,1784,1784,1784,0
|
|
20240425,193700,217525934,1784,1784,1784,1784,0
|
|
20240425,193600,217525934,1784,1784,1784,1784,0
|
|
20240425,193500,217525934,1784,1784,1784,1784,0
|
|
20240425,193400,217525934,1784,1784,1784,1784,0
|
|
20240425,193300,217525934,1784,1784,1784,1784,0
|
|
20240425,193200,217525934,1784,1784,1784,1784,0
|
|
20240425,193100,217525934,1784,1784,1784,1784,1252
|
|
20240425,193000,217525934,1784,1784,1784,1784,0
|
|
20240425,192900,217525934,1784,1784,1784,1784,0
|
|
20240425,192800,217525934,1784,1784,1784,1784,0
|
|
20240425,192700,217525934,1784,1784,1784,1784,0
|
|
20240425,192600,217525934,1784,1784,1784,1784,0
|
|
20240425,192500,217525934,1784,1784,1784,1784,0
|
|
20240425,192400,217525934,1784,1784,1784,1784,0
|
|
20240425,192300,217525934,1784,1784,1784,1784,0
|
|
20240425,192200,217525934,1784,1784,1784,1784,0
|
|
20240425,192100,217525934,1784,1784,1784,1784,0
|
|
20240425,192000,217525934,1784,1784,1784,1784,0
|
|
20240425,191900,217525934,1784,1784,1784,1784,0
|
|
20240425,191800,217525934,1784,1784,1784,1784,0
|
|
20240425,191700,217525934,1784,1784,1784,1784,0
|
|
20240425,191600,217525934,1784,1784,1784,1784,0
|
|
20240425,191500,217525934,1784,1784,1784,1784,0
|
|
20240425,191400,217525934,1784,1784,1784,1784,0
|
|
20240425,191300,217525934,1784,1784,1784,1784,0
|
|
20240425,191200,217525934,1784,1784,1784,1784,0
|
|
20240425,191100,217525934,1784,1784,1784,1784,0
|
|
20240425,191000,217525934,1784,1784,1784,1784,0
|
|
20240425,190900,217525934,1784,1784,1784,1784,0
|
|
20240425,190800,217525934,1784,1784,1784,1784,0
|
|
20240425,190700,217525934,1784,1784,1784,1784,0
|
|
20240425,190600,217525934,1784,1784,1784,1784,0
|
|
20240425,190500,217525934,1784,1784,1784,1784,0
|
|
20240425,190400,217525934,1784,1784,1784,1784,0
|
|
20240425,190300,217525934,1784,1784,1784,1784,0
|
|
20240425,190200,217525934,1784,1784,1784,1784,0
|
|
20240425,190100,217525934,1784,1784,1784,1784,1252
|
|
20240425,190000,217525934,1784,1784,1784,1784,0
|
|
20240425,185900,217525934,1784,1784,1784,1784,0
|
|
20240425,185800,217525934,1784,1784,1784,1784,0
|
|
20240425,185700,217525934,1784,1784,1784,1784,0
|
|
20240425,185600,217525934,1784,1784,1784,1784,0
|
|
20240425,185500,217525934,1784,1784,1784,1784,0
|
|
20240425,185400,217525934,1784,1784,1784,1784,0
|
|
20240425,185300,217525934,1784,1784,1784,1784,0
|
|
20240425,185200,217525934,1784,1784,1784,1784,0
|
|
20240425,185100,217525934,1784,1784,1784,1784,0
|
|
20240425,185000,217525934,1784,1784,1784,1784,0
|
|
20240425,184900,217525934,1784,1784,1784,1784,0
|
|
20240425,184800,217525934,1784,1784,1784,1784,0
|
|
20240425,184700,217525934,1784,1784,1784,1784,0
|
|
20240425,184600,217525934,1784,1784,1784,1784,0
|
|
20240425,184500,217525934,1784,1784,1784,1784,0
|
|
20240425,184400,217525934,1784,1784,1784,1784,0
|
|
20240425,184300,217525934,1784,1784,1784,1784,0
|
|
20240425,184200,217525934,1784,1784,1784,1784,0
|
|
20240425,184100,217525934,1784,1784,1784,1784,0
|
|
20240425,184000,217525934,1784,1784,1784,1784,0
|
|
20240425,183900,217525934,1784,1784,1784,1784,0
|
|
20240425,183800,217525934,1784,1784,1784,1784,0
|
|
20240425,183700,217525934,1784,1784,1784,1784,0
|
|
20240425,183600,217525934,1784,1784,1784,1784,0
|
|
20240425,183500,217525934,1784,1784,1784,1784,0
|
|
20240425,183400,217525934,1784,1784,1784,1784,0
|
|
20240425,183300,217525934,1784,1784,1784,1784,0
|
|
20240425,183200,217525934,1784,1784,1784,1784,0
|
|
20240425,183100,217525934,1784,1784,1784,1784,1252
|
|
20240425,183000,217525934,1784,1784,1784,1784,0
|
|
20240425,182900,217525934,1784,1784,1784,1784,0
|
|
20240425,182800,217525934,1784,1784,1784,1784,0
|
|
20240425,182700,217525934,1784,1784,1784,1784,0
|
|
20240425,182600,217525934,1784,1784,1784,1784,0
|
|
20240425,182500,217525934,1784,1784,1784,1784,0
|
|
20240425,182400,217525934,1784,1784,1784,1784,0
|
|
20240425,182300,217525934,1784,1784,1784,1784,0
|
|
20240425,182200,217525934,1784,1784,1784,1784,0
|
|
20240425,182100,217525934,1784,1784,1784,1784,0
|
|
20240425,182000,217525934,1784,1784,1784,1784,0
|
|
20240425,181900,217525934,1784,1784,1784,1784,0
|
|
20240425,181800,217525934,1784,1784,1784,1784,0
|
|
20240425,181700,217525934,1784,1784,1784,1784,0
|
|
20240425,181600,217525934,1784,1784,1784,1784,0
|
|
20240425,181500,217525934,1784,1784,1784,1784,0
|
|
20240425,181400,217525934,1784,1784,1784,1784,0
|
|
20240425,181300,217525934,1784,1784,1784,1784,0
|
|
20240425,181200,217525934,1784,1784,1784,1784,0
|
|
20240425,181100,217525934,1784,1784,1784,1784,0
|
|
20240425,181000,217525934,1784,1784,1784,1784,0
|
|
20240425,180900,217525934,1784,1784,1784,1784,0
|
|
20240425,180800,217525934,1784,1784,1784,1784,0
|
|
20240425,180700,217525934,1784,1784,1784,1784,0
|
|
20240425,180600,217525934,1784,1784,1784,1784,0
|
|
20240425,180500,217525934,1784,1784,1784,1784,0
|
|
20240425,180400,217525934,1784,1784,1784,1784,0
|
|
20240425,180300,217525934,1784,1784,1784,1784,0
|
|
20240425,180200,217525934,1784,1784,1784,1784,0
|
|
20240425,180100,217525934,1784,1784,1784,1784,1252
|
|
20240425,180000,217525934,1784,1784,1784,1784,0
|
|
20240425,175900,217525934,1784,1784,1784,1784,0
|
|
20240425,175800,217525934,1784,1784,1784,1784,0
|
|
20240425,175700,217525934,1784,1784,1784,1784,0
|
|
20240425,175600,217525934,1784,1784,1784,1784,0
|
|
20240425,175500,217525934,1784,1784,1784,1784,0
|
|
20240425,175400,217525934,1784,1784,1784,1784,0
|
|
20240425,175300,217525934,1784,1784,1784,1784,0
|
|
20240425,175200,217525934,1784,1784,1784,1784,0
|
|
20240425,175100,217525934,1784,1784,1784,1784,0
|
|
20240425,175000,217525934,1784,1784,1784,1784,0
|
|
20240425,174900,217525934,1784,1784,1784,1784,0
|
|
20240425,174800,217525934,1784,1784,1784,1784,0
|
|
20240425,174700,217525934,1784,1784,1784,1784,0
|
|
20240425,174600,217525934,1784,1784,1784,1784,0
|
|
20240425,174500,217525934,1784,1784,1784,1784,0
|
|
20240425,174400,217525934,1784,1784,1784,1784,0
|
|
20240425,174300,217525934,1784,1784,1784,1784,0
|
|
20240425,174200,217525934,1784,1784,1784,1784,0
|
|
20240425,174100,217525934,1784,1784,1784,1784,0
|
|
20240425,174000,217525934,1784,1784,1784,1784,0
|
|
20240425,173900,217525934,1784,1784,1784,1784,0
|
|
20240425,173800,217525934,1784,1784,1784,1784,0
|
|
20240425,173700,217525934,1784,1784,1784,1784,0
|
|
20240425,173600,217525934,1784,1784,1784,1784,0
|
|
20240425,173500,217525934,1784,1784,1784,1784,0
|
|
20240425,173400,217525934,1784,1784,1784,1784,0
|
|
20240425,173300,217525934,1784,1784,1784,1784,0
|
|
20240425,173200,217525934,1784,1784,1784,1784,0
|
|
20240425,173100,217525934,1784,1784,1784,1784,1252
|
|
20240425,173000,217525934,1784,1784,1784,1784,0
|
|
20240425,172900,217525934,1784,1784,1784,1784,0
|
|
20240425,172800,217525934,1784,1784,1784,1784,0
|
|
20240425,172700,217525934,1784,1784,1784,1784,0
|
|
20240425,172600,217525934,1784,1784,1784,1784,0
|
|
20240425,172500,217525934,1784,1784,1784,1784,0
|
|
20240425,172400,217525934,1784,1784,1784,1784,0
|
|
20240425,172300,217525934,1784,1784,1784,1784,0
|
|
20240425,172200,217525934,1784,1784,1784,1784,0
|
|
20240425,172100,217525934,1784,1784,1784,1784,0
|
|
20240425,172000,217525934,1784,1784,1784,1784,0
|
|
20240425,171900,217525934,1784,1784,1784,1784,0
|
|
20240425,171800,217525934,1784,1784,1784,1784,0
|
|
20240425,171700,217525934,1784,1784,1784,1784,0
|
|
20240425,171600,217525934,1784,1784,1784,1784,0
|
|
20240425,171500,217525934,1784,1784,1784,1784,0
|
|
20240425,171400,217525934,1784,1784,1784,1784,0
|
|
20240425,171300,217525934,1784,1784,1784,1784,0
|
|
20240425,171200,217525934,1784,1784,1784,1784,0
|
|
20240425,171100,217525934,1784,1784,1784,1784,0
|
|
20240425,171000,217525934,1784,1784,1784,1784,0
|
|
20240425,170900,217525934,1784,1784,1784,1784,0
|
|
20240425,170800,217525934,1784,1784,1784,1784,0
|
|
20240425,170700,217525934,1784,1784,1784,1784,0
|
|
20240425,170600,217525934,1784,1784,1784,1784,0
|
|
20240425,170500,217525934,1784,1784,1784,1784,0
|
|
20240425,170400,217525934,1784,1784,1784,1784,0
|
|
20240425,170300,217525934,1784,1784,1784,1784,0
|
|
20240425,170200,217525934,1784,1784,1784,1784,0
|
|
20240425,170100,217525934,1784,1784,1784,1784,1252
|
|
20240425,170000,217525934,1784,1784,1784,1784,0
|
|
20240425,165900,217525934,1784,1784,1784,1784,0
|
|
20240425,165800,217525934,1784,1784,1784,1784,0
|
|
20240425,165700,217525934,1784,1784,1784,1784,0
|
|
20240425,165600,217525934,1784,1784,1784,1784,0
|
|
20240425,165500,217525934,1784,1784,1784,1784,0
|
|
20240425,165400,217525934,1784,1784,1784,1784,0
|
|
20240425,165300,217525934,1784,1784,1784,1784,0
|
|
20240425,165200,217525934,1784,1784,1784,1784,0
|
|
20240425,165100,217525934,1784,1784,1784,1784,0
|
|
20240425,165000,217525934,1784,1784,1784,1784,0
|
|
20240425,164900,217525934,1784,1784,1784,1784,0
|
|
20240425,164800,217525934,1784,1784,1784,1784,0
|
|
20240425,164700,217525934,1784,1784,1784,1784,0
|
|
20240425,164600,217525934,1784,1784,1784,1784,0
|
|
20240425,164500,217525934,1784,1784,1784,1784,0
|
|
20240425,164400,217525934,1784,1784,1784,1784,0
|
|
20240425,164300,217525934,1784,1784,1784,1784,0
|
|
20240425,164200,217525934,1784,1784,1784,1784,0
|
|
20240425,164100,217525934,1784,1784,1784,1784,0
|
|
20240425,164000,217525934,1784,1784,1784,1784,0
|
|
20240425,163900,217525934,1784,1784,1784,1784,0
|
|
20240425,163800,217525934,1784,1784,1784,1784,0
|
|
20240425,163700,217525934,1784,1784,1784,1784,0
|
|
20240425,163600,217525934,1784,1784,1784,1784,0
|
|
20240425,163500,217525934,1784,1784,1784,1784,0
|
|
20240425,163400,217525934,1784,1784,1784,1784,0
|
|
20240425,163300,217525934,1784,1784,1784,1784,0
|
|
20240425,163200,217525934,1784,1784,1784,1784,0
|
|
20240425,163100,217525934,1784,1784,1784,1784,1252
|
|
20240425,163000,217525934,1784,1784,1784,1784,0
|
|
20240425,162900,217525934,1784,1784,1784,1784,0
|
|
20240425,162800,217525934,1784,1784,1784,1784,0
|
|
20240425,162700,217525934,1784,1784,1784,1784,0
|
|
20240425,162600,217525934,1784,1784,1784,1784,0
|
|
20240425,162500,217525934,1784,1784,1784,1784,0
|
|
20240425,162400,217525934,1784,1784,1784,1784,0
|
|
20240425,162300,217525934,1784,1784,1784,1784,0
|
|
20240425,162200,217525934,1784,1784,1784,1784,0
|
|
20240425,162100,217525934,1784,1784,1784,1784,0
|
|
20240425,162000,217525934,1784,1784,1784,1784,0
|
|
20240425,161900,217525934,1784,1784,1784,1784,0
|
|
20240425,161800,217525934,1784,1784,1784,1784,0
|
|
20240425,161700,217525934,1784,1784,1784,1784,0
|
|
20240425,161600,217525934,1784,1784,1784,1784,0
|
|
20240425,161500,217525934,1784,1784,1784,1784,0
|
|
20240425,161400,217525934,1784,1784,1784,1784,0
|
|
20240425,161300,217525934,1784,1784,1784,1784,0
|
|
20240425,161200,217525934,1784,1784,1784,1784,0
|
|
20240425,161100,217525934,1784,1784,1784,1784,0
|
|
20240425,161000,217525934,1784,1784,1784,1784,0
|
|
20240425,160900,217525934,1784,1784,1784,1784,0
|
|
20240425,160800,217525934,1784,1784,1784,1784,0
|
|
20240425,160700,217525934,1784,1784,1784,1784,0
|
|
20240425,160600,217525934,1784,1784,1784,1784,0
|
|
20240425,160500,217525934,1784,1784,1784,1784,0
|
|
20240425,160400,217525934,1784,1784,1784,1784,0
|
|
20240425,160300,217525934,1784,1784,1784,1784,0
|
|
20240425,160200,217525934,1784,1784,1784,1784,0
|
|
20240425,160100,217525934,1784,1784,1784,1784,1252
|
|
20240425,160000,217525934,1784,1784,1784,1784,0
|
|
20240425,155900,217525934,1784,1784,1784,1784,0
|
|
20240425,155800,217525934,1784,1784,1784,1784,0
|
|
20240425,155700,217525934,1784,1784,1784,1784,0
|
|
20240425,155600,217525934,1784,1784,1784,1784,0
|
|
20240425,155500,217525934,1784,1784,1784,1784,0
|
|
20240425,155400,217525934,1784,1784,1784,1784,0
|
|
20240425,155300,217525934,1784,1784,1784,1784,0
|
|
20240425,155200,217525934,1784,1784,1784,1784,0
|
|
20240425,155100,217525934,1784,1784,1784,1784,0
|
|
20240425,155000,217525934,1784,1784,1784,1784,0
|
|
20240425,154900,217525934,1784,1784,1784,1784,0
|
|
20240425,154800,217525934,1784,1784,1784,1784,0
|
|
20240425,154700,217525934,1784,1784,1784,1784,0
|
|
20240425,154600,217525934,1784,1784,1784,1784,0
|
|
20240425,154500,217525934,1784,1784,1784,1784,0
|
|
20240425,154400,217525934,1784,1784,1784,1784,0
|
|
20240425,154300,217525934,1784,1784,1784,1784,0
|
|
20240425,154200,217525934,1784,1784,1784,1784,0
|
|
20240425,154100,217525934,1784,1784,1784,1784,0
|
|
20240425,154000,217525934,1784,1784,1784,1784,0
|
|
20240425,153900,217525934,1784,1784,1784,1784,0
|
|
20240425,153800,217525934,1784,1784,1784,1784,0
|
|
20240425,153700,217525934,1784,1784,1784,1784,0
|
|
20240425,153600,217525934,1784,1784,1784,1784,0
|
|
20240425,153500,217525934,1784,1784,1784,1784,0
|
|
20240425,153400,217525934,1784,1784,1784,1784,0
|
|
20240425,153300,217525934,1784,1784,1784,1784,0
|
|
20240425,153200,217525934,1784,1784,1784,1784,0
|
|
20240425,153100,217525934,1784,1784,1784,1784,1252
|
|
20240425,153000,217525934,1784,1784,1784,1784,1252
|
|
20240425,152900,215292366,1780,1780,1780,1780,0
|
|
20240425,152800,215292366,1780,1780,1780,1780,0
|
|
20240425,152700,215292366,1780,1780,1780,1780,0
|
|
20240425,152600,215292366,1780,1780,1780,1780,0
|
|
20240425,152500,215292366,1780,1780,1780,1780,0
|
|
20240425,152400,215292366,1780,1780,1780,1780,0
|
|
20240425,152300,215292366,1780,1780,1780,1780,0
|
|
20240425,152200,215292366,1780,1780,1780,1780,0
|
|
20240425,152100,215292366,1780,1780,1780,1780,0
|
|
20240425,152000,215292366,1780,1780,1780,1780,0
|
|
20240425,151900,215292366,1780,1780,1780,1780,37
|
|
20240425,151800,215226506,1780,1780,1780,1779,513
|
|
20240425,151700,214313376,1784,1784,1784,1784,0
|
|
20240425,151600,214313376,1784,1784,1784,1779,13
|
|
20240425,151500,214290224,1779,1779,1779,1779,65
|
|
20240425,151400,214174589,1780,1780,1780,1780,1251
|
|
20240425,151300,211947809,1780,1780,1780,1780,1
|
|
20240425,151200,211946029,1779,1779,1779,1779,113
|
|
20240425,151100,211745002,1780,1780,1780,1779,17
|
|
20240425,151000,211714757,1780,1780,1780,1780,602
|
|
20240425,150900,210643197,1780,1780,1780,1780,950
|
|
20240425,150800,208952197,1780,1780,1780,1780,1150
|
|
20240425,150700,206905197,1780,1780,1780,1780,436
|
|
20240425,150600,206129117,1779,1783,1783,1779,5914
|
|
20240425,150500,195593687,1783,1783,1783,1783,0
|
|
20240425,150400,195593687,1783,1783,1783,1783,133
|
|
20240425,150300,195356548,1785,1785,1785,1785,0
|
|
20240425,150200,195356548,1785,1783,1785,1783,56
|
|
20240425,150100,195256698,1785,1785,1785,1785,0
|
|
20240425,150000,195256698,1785,1785,1785,1785,1
|
|
20240425,145900,195254913,1784,1784,1784,1784,0
|
|
20240425,145800,195254913,1784,1784,1784,1784,5
|
|
20240425,145700,195245993,1783,1783,1783,1783,203
|
|
20240425,145600,194884044,1783,1785,1785,1783,1428
|
|
20240425,145500,192335920,1784,1784,1784,1784,400
|
|
20240425,145400,191622320,1785,1785,1785,1785,0
|
|
20240425,145300,191622320,1785,1785,1785,1785,0
|
|
20240425,145200,191622320,1785,1785,1785,1785,0
|
|
20240425,145100,191622320,1785,1785,1785,1785,655
|
|
20240425,145000,190453145,1787,1787,1787,1787,0
|
|
20240425,144900,190453145,1787,1787,1787,1787,0
|
|
20240425,144800,190453145,1787,1786,1787,1786,2501
|
|
20240425,144700,185983868,1788,1785,1788,1785,10135
|
|
20240425,144600,167892890,1785,1785,1785,1785,0
|
|
20240425,144500,167892890,1785,1785,1785,1785,1
|
|
20240425,144400,167891105,1782,1782,1782,1782,0
|
|
20240425,144300,167891105,1782,1782,1782,1782,0
|
|
20240425,144200,167891105,1782,1782,1782,1782,0
|
|
20240425,144100,167891105,1782,1782,1782,1782,0
|
|
20240425,144000,167891105,1782,1782,1782,1782,1000
|
|
20240425,143900,166109105,1783,1783,1783,1783,0
|
|
20240425,143800,166109105,1783,1783,1783,1783,26
|
|
20240425,143700,166062747,1782,1782,1782,1782,0
|
|
20240425,143600,166062747,1782,1782,1782,1782,1375
|
|
20240425,143500,163612497,1782,1782,1782,1782,200
|
|
20240425,143400,163256097,1782,1783,1783,1782,730
|
|
20240425,143300,161954731,1783,1783,1783,1783,194
|
|
20240425,143200,161608829,1783,1783,1783,1783,0
|
|
20240425,143100,161608829,1783,1783,1783,1783,0
|
|
20240425,143000,161608829,1783,1783,1783,1783,0
|
|
20240425,142900,161608829,1783,1783,1783,1783,50
|
|
20240425,142800,161519679,1783,1783,1783,1783,6
|
|
20240425,142700,161508981,1783,1783,1783,1783,0
|
|
20240425,142600,161508981,1783,1783,1783,1783,2313
|
|
20240425,142500,157384902,1783,1783,1783,1783,0
|
|
20240425,142400,157384902,1783,1783,1783,1783,160
|
|
20240425,142300,157099622,1784,1784,1784,1784,0
|
|
20240425,142200,157099622,1784,1784,1784,1784,100
|
|
20240425,142100,156921222,1785,1785,1785,1785,0
|
|
20240425,142000,156921222,1785,1785,1785,1785,0
|
|
20240425,141900,156921222,1785,1785,1785,1785,0
|
|
20240425,141800,156921222,1785,1785,1785,1785,100
|
|
20240425,141700,156742722,1785,1785,1785,1785,1
|
|
20240425,141600,156740937,1785,1785,1785,1785,0
|
|
20240425,141500,156740937,1785,1785,1785,1785,4
|
|
20240425,141400,156733797,1785,1783,1785,1783,103
|
|
20240425,141300,156550142,1783,1783,1783,1783,144
|
|
20240425,141200,156293390,1783,1783,1783,1783,0
|
|
20240425,141100,156293390,1783,1783,1783,1783,0
|
|
20240425,141000,156293390,1783,1783,1783,1783,64
|
|
20240425,140900,156179278,1783,1783,1783,1783,0
|
|
20240425,140800,156179278,1783,1783,1783,1783,0
|
|
20240425,140700,156179278,1783,1783,1783,1783,0
|
|
20240425,140600,156179278,1783,1783,1783,1783,0
|
|
20240425,140500,156179278,1783,1784,1784,1783,20
|
|
20240425,140400,156143608,1783,1784,1784,1782,2030
|
|
20240425,140300,152526024,1785,1785,1785,1785,0
|
|
20240425,140200,152526024,1785,1785,1785,1785,189
|
|
20240425,140100,152188659,1785,1785,1785,1785,180
|
|
20240425,140000,151867359,1785,1785,1785,1785,50
|
|
20240425,135900,151778109,1784,1784,1784,1784,339
|
|
20240425,135800,151173333,1784,1784,1784,1784,6
|
|
20240425,135700,151162629,1784,1784,1784,1784,42
|
|
20240425,135600,151087701,1784,1784,1784,1784,1
|
|
20240425,135500,151085917,1784,1784,1784,1784,0
|
|
20240425,135400,151085917,1784,1783,1784,1783,52
|
|
20240425,135300,150993171,1784,1784,1784,1784,1
|
|
20240425,135200,150991387,1783,1783,1783,1783,53
|
|
20240425,135100,150896888,1783,1783,1783,1783,3030
|
|
20240425,135000,145494398,1783,1783,1783,1783,0
|
|
20240425,134900,145494398,1783,1783,1783,1783,0
|
|
20240425,134800,145494398,1783,1784,1784,1783,164
|
|
20240425,134700,145201981,1784,1784,1784,1784,0
|
|
20240425,134600,145201981,1784,1784,1784,1784,9
|
|
20240425,134500,145185925,1784,1784,1784,1784,0
|
|
20240425,134400,145185925,1784,1784,1784,1784,0
|
|
20240425,134300,145185925,1784,1784,1784,1784,500
|
|
20240425,134200,144293925,1784,1784,1784,1784,10
|
|
20240425,134100,144276085,1784,1784,1784,1784,15
|
|
20240425,134000,144249325,1784,1784,1784,1784,1
|
|
20240425,133900,144247541,1783,1783,1783,1783,0
|
|
20240425,133800,144247541,1783,1783,1783,1783,3758
|
|
20240425,133700,137547027,1783,1783,1783,1783,0
|
|
20240425,133600,137547027,1783,1783,1783,1783,0
|
|
20240425,133500,137547027,1783,1783,1783,1783,215
|
|
20240425,133400,137163682,1783,1783,1783,1783,0
|
|
20240425,133300,137163682,1783,1783,1783,1783,0
|
|
20240425,133200,137163682,1783,1784,1784,1783,1164
|
|
20240425,133100,135088250,1783,1783,1783,1783,57
|
|
20240425,133000,134986619,1783,1783,1783,1783,24
|
|
20240425,132900,134943827,1784,1785,1785,1784,46
|
|
20240425,132800,134861762,1784,1784,1784,1784,80
|
|
20240425,132700,134719042,1784,1784,1784,1784,20
|
|
20240425,132600,134683362,1785,1785,1785,1785,0
|
|
20240425,132500,134683362,1785,1785,1785,1785,0
|
|
20240425,132400,134683362,1785,1785,1785,1785,0
|
|
20240425,132300,134683362,1785,1785,1785,1785,0
|
|
20240425,132200,134683362,1785,1785,1785,1785,20
|
|
20240425,132100,134647662,1783,1783,1783,1783,0
|
|
20240425,132000,134647662,1783,1783,1783,1783,0
|
|
20240425,131900,134647662,1783,1783,1783,1783,0
|
|
20240425,131800,134647662,1783,1784,1784,1783,409
|
|
20240425,131700,133918173,1784,1784,1784,1784,0
|
|
20240425,131600,133918173,1784,1784,1784,1784,0
|
|
20240425,131500,133918173,1784,1784,1784,1784,0
|
|
20240425,131400,133918173,1784,1784,1784,1784,0
|
|
20240425,131300,133918173,1784,1784,1784,1784,0
|
|
20240425,131200,133918173,1784,1784,1784,1784,0
|
|
20240425,131100,133918173,1784,1784,1784,1784,0
|
|
20240425,131000,133918173,1784,1784,1784,1784,0
|
|
20240425,130900,133918173,1784,1784,1784,1784,684
|
|
20240425,130800,132697917,1784,1784,1784,1784,0
|
|
20240425,130700,132697917,1784,1784,1784,1784,0
|
|
20240425,130600,132697917,1784,1784,1784,1784,141
|
|
20240425,130500,132446373,1784,1784,1784,1784,0
|
|
20240425,130400,132446373,1784,1784,1784,1784,0
|
|
20240425,130300,132446373,1784,1784,1784,1784,0
|
|
20240425,130200,132446373,1784,1784,1784,1784,1600
|
|
20240425,130100,129591973,1784,1784,1784,1784,0
|
|
20240425,130000,129591973,1784,1784,1784,1784,0
|
|
20240425,125900,129591973,1784,1784,1784,1784,0
|
|
20240425,125800,129591973,1784,1784,1784,1784,0
|
|
20240425,125700,129591973,1784,1784,1784,1784,0
|
|
20240425,125600,129591973,1784,1784,1784,1784,0
|
|
20240425,125500,129591973,1784,1784,1784,1784,0
|
|
20240425,125400,129591973,1784,1784,1784,1784,0
|
|
20240425,125300,129591973,1784,1784,1784,1784,0
|
|
20240425,125200,129591973,1784,1784,1784,1784,154
|
|
20240425,125100,129317237,1784,1784,1784,1784,0
|
|
20240425,125000,129317237,1784,1784,1784,1784,0
|
|
20240425,124900,129317237,1784,1784,1784,1784,0
|
|
20240425,124800,129317237,1784,1784,1784,1784,0
|
|
20240425,124700,129317237,1784,1784,1784,1784,0
|
|
20240425,124600,129317237,1784,1784,1784,1784,62
|
|
20240425,124500,129206629,1788,1788,1788,1788,0
|
|
20240425,124400,129206629,1788,1788,1788,1788,1
|
|
20240425,124300,129204841,1784,1784,1784,1784,3
|
|
20240425,124200,129199489,1784,1784,1784,1784,0
|
|
20240425,124100,129199489,1784,1784,1784,1784,0
|
|
20240425,124000,129199489,1784,1785,1785,1784,142
|
|
20240425,123900,128946149,1790,1790,1790,1790,0
|
|
20240425,123800,128946149,1790,1790,1790,1790,2
|
|
20240425,123700,128942569,1787,1787,1787,1787,0
|
|
20240425,123600,128942569,1787,1787,1787,1787,57
|
|
20240425,123500,128840710,1785,1785,1785,1785,0
|
|
20240425,123400,128840710,1785,1785,1785,1785,0
|
|
20240425,123300,128840710,1785,1785,1785,1785,0
|
|
20240425,123200,128840710,1785,1785,1785,1785,0
|
|
20240425,123100,128840710,1785,1785,1785,1785,0
|
|
20240425,123000,128840710,1785,1785,1785,1785,0
|
|
20240425,122900,128840710,1785,1785,1785,1785,0
|
|
20240425,122800,128840710,1785,1785,1785,1785,0
|
|
20240425,122700,128840710,1785,1785,1785,1785,0
|
|
20240425,122600,128840710,1785,1785,1785,1785,0
|
|
20240425,122500,128840710,1785,1785,1785,1785,792
|
|
20240425,122400,127426990,1785,1785,1785,1785,141
|
|
20240425,122300,127175305,1790,1790,1790,1790,0
|
|
20240425,122200,127175305,1790,1790,1790,1790,0
|
|
20240425,122100,127175305,1790,1790,1790,1790,0
|
|
20240425,122000,127175305,1790,1790,1790,1790,0
|
|
20240425,121900,127175305,1790,1790,1790,1790,2
|
|
20240425,121800,127171725,1785,1785,1785,1785,0
|
|
20240425,121700,127171725,1785,1785,1785,1785,0
|
|
20240425,121600,127171725,1785,1785,1785,1785,0
|
|
20240425,121500,127171725,1785,1785,1785,1785,0
|
|
20240425,121400,127171725,1785,1785,1785,1785,0
|
|
20240425,121300,127171725,1785,1788,1788,1785,148
|
|
20240425,121200,126907536,1790,1790,1790,1790,0
|
|
20240425,121100,126907536,1790,1790,1790,1790,0
|
|
20240425,121000,126907536,1790,1790,1790,1790,0
|
|
20240425,120900,126907536,1790,1790,1790,1790,0
|
|
20240425,120800,126907536,1790,1790,1790,1790,0
|
|
20240425,120700,126907536,1790,1790,1790,1790,0
|
|
20240425,120600,126907536,1790,1790,1790,1790,0
|
|
20240425,120500,126907536,1790,1790,1790,1790,0
|
|
20240425,120400,126907536,1790,1790,1790,1790,0
|
|
20240425,120300,126907536,1790,1790,1790,1790,0
|
|
20240425,120200,126907536,1790,1790,1790,1790,0
|
|
20240425,120100,126907536,1790,1790,1790,1790,0
|
|
20240425,120000,126907536,1790,1790,1792,1790,43
|
|
20240425,115900,126830558,1792,1790,1792,1790,5
|
|
20240425,115800,126821600,1792,1791,1792,1791,4928
|
|
20240425,115700,117991061,1790,1790,1790,1790,1138
|
|
20240425,115600,115954041,1788,1788,1788,1788,0
|
|
20240425,115500,115954041,1788,1788,1788,1788,0
|
|
20240425,115400,115954041,1788,1787,1788,1787,3909
|
|
20240425,115300,108966807,1787,1787,1787,1787,100
|
|
20240425,115200,108788107,1787,1787,1787,1787,6
|
|
20240425,115100,108777385,1784,1784,1784,1784,194
|
|
20240425,115000,108431289,1784,1784,1784,1784,0
|
|
20240425,114900,108431289,1784,1784,1784,1784,2840
|
|
20240425,114800,103364729,1788,1788,1788,1788,0
|
|
20240425,114700,103364729,1788,1786,1788,1786,500
|
|
20240425,114600,102471194,1786,1786,1786,1786,5
|
|
20240425,114500,102462264,1786,1785,1786,1785,275
|
|
20240425,114400,101971289,1786,1783,1786,1783,161
|
|
20240425,114300,101683926,1787,1787,1787,1787,0
|
|
20240425,114200,101683926,1787,1787,1787,1787,0
|
|
20240425,114100,101683926,1787,1787,1787,1787,0
|
|
20240425,114000,101683926,1787,1787,1787,1787,101
|
|
20240425,113900,101503439,1783,1784,1784,1783,168
|
|
20240425,113800,101203888,1787,1787,1787,1787,0
|
|
20240425,113700,101203888,1787,1787,1787,1787,0
|
|
20240425,113600,101203888,1787,1787,1787,1787,0
|
|
20240425,113500,101203888,1787,1787,1787,1787,0
|
|
20240425,113400,101203888,1787,1787,1787,1787,823
|
|
20240425,113300,99733187,1788,1788,1788,1788,1
|
|
20240425,113200,99731399,1785,1785,1785,1785,106
|
|
20240425,113100,99542189,1785,1785,1785,1785,0
|
|
20240425,113000,99542189,1785,1785,1785,1785,0
|
|
20240425,112900,99542189,1785,1785,1785,1785,0
|
|
20240425,112800,99542189,1785,1785,1785,1785,996
|
|
20240425,112700,97764329,1788,1788,1788,1788,5
|
|
20240425,112600,97755389,1788,1788,1788,1788,712
|
|
20240425,112500,96482333,1788,1788,1788,1788,3
|
|
20240425,112400,96476969,1788,1788,1788,1788,100
|
|
20240425,112300,96298169,1788,1788,1788,1788,0
|
|
20240425,112200,96298169,1788,1788,1788,1788,0
|
|
20240425,112100,96298169,1788,1788,1788,1788,1
|
|
20240425,112000,96296381,1784,1785,1785,1784,575
|
|
20240425,111900,95270172,1785,1785,1785,1785,16
|
|
20240425,111800,95241612,1785,1785,1785,1785,0
|
|
20240425,111700,95241612,1785,1785,1785,1785,0
|
|
20240425,111600,95241612,1785,1785,1785,1785,0
|
|
20240425,111500,95241612,1785,1785,1785,1785,68
|
|
20240425,111400,95120232,1788,1788,1788,1788,0
|
|
20240425,111300,95120232,1788,1788,1788,1788,1
|
|
20240425,111200,95118444,1785,1785,1785,1785,0
|
|
20240425,111100,95118444,1785,1785,1785,1785,0
|
|
20240425,111000,95118444,1785,1785,1785,1785,59
|
|
20240425,110900,95013129,1788,1788,1788,1788,0
|
|
20240425,110800,95013129,1788,1788,1788,1788,0
|
|
20240425,110700,95013129,1788,1788,1788,1788,0
|
|
20240425,110600,95013129,1788,1788,1788,1788,1
|
|
20240425,110500,95011341,1785,1788,1788,1785,154
|
|
20240425,110400,94736448,1785,1785,1785,1785,0
|
|
20240425,110300,94736448,1785,1785,1785,1785,0
|
|
20240425,110200,94736448,1785,1785,1785,1785,0
|
|
20240425,110100,94736448,1785,1785,1785,1785,0
|
|
20240425,110000,94736448,1785,1785,1785,1785,1
|
|
20240425,105900,94734663,1786,1786,1786,1786,0
|
|
20240425,105800,94734663,1786,1786,1786,1786,0
|
|
20240425,105700,94734663,1786,1786,1786,1786,20
|
|
20240425,105600,94698943,1786,1786,1786,1786,0
|
|
20240425,105500,94698943,1786,1786,1786,1786,0
|
|
20240425,105400,94698943,1786,1786,1786,1786,0
|
|
20240425,105300,94698943,1786,1787,1787,1786,1503
|
|
20240425,105200,92014116,1788,1788,1788,1788,316
|
|
20240425,105100,91449108,1790,1790,1790,1790,4
|
|
20240425,105000,91441948,1788,1788,1788,1788,0
|
|
20240425,104900,91441948,1788,1788,1788,1788,0
|
|
20240425,104800,91441948,1788,1788,1788,1788,2154
|
|
20240425,104700,87590596,1790,1790,1790,1790,28
|
|
20240425,104600,87540476,1790,1790,1790,1790,0
|
|
20240425,104500,87540476,1790,1790,1790,1790,21
|
|
20240425,104400,87502886,1790,1787,1790,1787,258
|
|
20240425,104300,87041621,1788,1788,1788,1788,2
|
|
20240425,104200,87038045,1788,1788,1788,1788,0
|
|
20240425,104100,87038045,1788,1788,1788,1788,0
|
|
20240425,104000,87038045,1788,1788,1788,1788,156
|
|
20240425,103900,86759117,1790,1790,1790,1790,20
|
|
20240425,103800,86723317,1790,1790,1790,1790,6193
|
|
20240425,103700,75637847,1791,1791,1791,1791,0
|
|
20240425,103600,75637847,1791,1791,1791,1791,0
|
|
20240425,103500,75637847,1791,1790,1791,1790,64
|
|
20240425,103400,75523286,1791,1790,1791,1790,4112
|
|
20240425,103300,68162429,1791,1791,1791,1791,2700
|
|
20240425,103200,63326729,1792,1792,1792,1792,0
|
|
20240425,103100,63326729,1792,1792,1792,1792,1
|
|
20240425,103000,63324937,1792,1792,1792,1792,7
|
|
20240425,102900,63312393,1792,1792,1792,1792,4
|
|
20240425,102800,63305225,1790,1790,1790,1790,10
|
|
20240425,102700,63287325,1792,1792,1792,1792,0
|
|
20240425,102600,63287325,1792,1792,1792,1792,120
|
|
20240425,102500,63072285,1790,1790,1790,1790,0
|
|
20240425,102400,63072285,1790,1790,1790,1790,2
|
|
20240425,102300,63068705,1790,1790,1790,1790,5
|
|
20240425,102200,63059755,1791,1791,1791,1791,0
|
|
20240425,102100,63059755,1791,1791,1791,1791,0
|
|
20240425,102000,63059755,1791,1791,1791,1791,0
|
|
20240425,101900,63059755,1791,1790,1791,1790,1396
|
|
20240425,101800,60559574,1790,1791,1791,1790,1030
|
|
20240425,101700,58715844,1791,1790,1791,1790,76
|
|
20240425,101600,58579784,1790,1790,1790,1790,0
|
|
20240425,101500,58579784,1790,1790,1790,1790,0
|
|
20240425,101400,58579784,1790,1790,1790,1790,49
|
|
20240425,101300,58492074,1790,1790,1790,1790,30
|
|
20240425,101200,58438374,1790,1790,1790,1790,0
|
|
20240425,101100,58438374,1790,1790,1790,1790,313
|
|
20240425,101000,57878104,1790,1790,1790,1790,1020
|
|
20240425,100900,56052304,1790,1790,1790,1790,1
|
|
20240425,100800,56050514,1789,1789,1789,1789,100
|
|
20240425,100700,55871614,1790,1790,1790,1790,16
|
|
20240425,100600,55842974,1792,1792,1792,1792,1
|
|
20240425,100500,55841182,1788,1788,1788,1788,57
|
|
20240425,100400,55739266,1788,1788,1788,1788,169
|
|
20240425,100300,55437094,1792,1792,1792,1792,0
|
|
20240425,100200,55437094,1792,1792,1792,1792,0
|
|
20240425,100100,55437094,1792,1792,1792,1792,56
|
|
20240425,100000,55336742,1792,1792,1792,1792,10
|
|
20240425,095900,55318822,1792,1792,1792,1792,4
|
|
20240425,095800,55311654,1788,1792,1792,1788,112
|
|
20240425,095700,55111281,1792,1792,1792,1792,10
|
|
20240425,095600,55093361,1794,1794,1794,1794,0
|
|
20240425,095500,55093361,1794,1794,1794,1794,1
|
|
20240425,095400,55091567,1794,1788,1794,1788,5
|
|
20240425,095300,55082621,1788,1789,1789,1788,331
|
|
20240425,095200,54490693,1795,1788,1795,1788,372
|
|
20240425,095100,53824845,1788,1788,1788,1788,0
|
|
20240425,095000,53824845,1788,1789,1789,1788,99
|
|
20240425,094900,53647743,1789,1789,1795,1789,129
|
|
20240425,094800,53416956,1789,1788,1795,1788,31
|
|
20240425,094700,53361492,1788,1788,1788,1788,1
|
|
20240425,094600,53359704,1795,1795,1796,1795,30
|
|
20240425,094500,53305844,1790,1790,1790,1790,0
|
|
20240425,094400,53305844,1790,1790,1790,1790,201
|
|
20240425,094300,52946054,1795,1795,1796,1795,650
|
|
20240425,094200,51779302,1795,1795,1795,1788,14
|
|
20240425,094100,51754207,1787,1792,1795,1787,485
|
|
20240425,094000,50885915,1792,1790,1792,1790,6757
|
|
20240425,093900,38787868,1790,1789,1790,1789,4
|
|
20240425,093800,38780709,1789,1789,1789,1789,4
|
|
20240425,093700,38773553,1790,1790,1790,1790,0
|
|
20240425,093600,38773553,1790,1790,1790,1790,0
|
|
20240425,093500,38773553,1790,1789,1790,1789,280
|
|
20240425,093400,38272632,1789,1789,1789,1789,0
|
|
20240425,093300,38272632,1789,1787,1789,1787,103
|
|
20240425,093200,38088569,1785,1785,1785,1785,51
|
|
20240425,093100,37997534,1786,1787,1787,1785,54
|
|
20240425,093000,37901137,1787,1787,1787,1787,0
|
|
20240425,092900,37901137,1787,1787,1787,1787,2
|
|
20240425,092800,37897563,1788,1788,1788,1788,100
|
|
20240425,092700,37718763,1788,1788,1788,1788,40
|
|
20240425,092600,37647243,1789,1789,1789,1789,0
|
|
20240425,092500,37647243,1789,1789,1789,1789,337
|
|
20240425,092400,37044350,1790,1790,1790,1790,2
|
|
20240425,092300,37040770,1788,1786,1788,1785,5118
|
|
20240425,092200,27894172,1785,1785,1785,1785,1
|
|
20240425,092100,27892387,1785,1785,1785,1785,1
|
|
20240425,092000,27890602,1786,1786,1786,1786,48
|
|
20240425,091900,27804874,1787,1787,1787,1787,0
|
|
20240425,091800,27804874,1787,1781,1787,1781,10312
|
|
20240425,091700,9427333,1781,1780,1781,1780,51
|
|
20240425,091600,9336503,1781,1781,1781,1781,0
|
|
20240425,091500,9336503,1781,1778,1781,1778,61
|
|
20240425,091400,9228042,1781,1780,1781,1780,2
|
|
20240425,091300,9224481,1779,1779,1779,1779,705
|
|
20240425,091200,7970286,1778,1778,1778,1778,921
|
|
20240425,091100,6332748,1779,1778,1779,1778,2
|
|
20240425,091000,6329191,1777,1776,1777,1776,901
|
|
20240425,090900,4728714,1777,1778,1778,1777,78
|
|
20240425,090800,4590086,1778,1778,1778,1778,1
|
|
20240425,090700,4588308,1779,1779,1779,1779,0
|
|
20240425,090600,4588308,1779,1779,1779,1779,0
|
|
20240425,090500,4588308,1779,1780,1780,1779,145
|
|
20240425,090400,4330309,1781,1781,1781,1781,1
|
|
20240425,090300,4328528,1781,1781,1781,1781,0
|
|
20240425,090200,4328528,1781,1782,1782,1781,2
|
|
20240425,090100,4324965,1783,1783,1783,1783,50
|
|
20240425,090000,4235815,1783,1782,1783,1782,2377
|