631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,192700,1255703245,4135,4135,4135,4135,0
|
|
20240416,192600,1255703245,4135,4135,4135,4135,0
|
|
20240416,192500,1255703245,4135,4135,4135,4135,0
|
|
20240416,192400,1255703245,4135,4135,4135,4135,0
|
|
20240416,192300,1255703245,4135,4135,4135,4135,0
|
|
20240416,192200,1255703245,4135,4135,4135,4135,0
|
|
20240416,192100,1255703245,4135,4135,4135,4135,0
|
|
20240416,192000,1255703245,4135,4135,4135,4135,0
|
|
20240416,191900,1255703245,4135,4135,4135,4135,0
|
|
20240416,191800,1255703245,4135,4135,4135,4135,0
|
|
20240416,191700,1255703245,4135,4135,4135,4135,0
|
|
20240416,191600,1255703245,4135,4135,4135,4135,0
|
|
20240416,191500,1255703245,4135,4135,4135,4135,0
|
|
20240416,191400,1255703245,4135,4135,4135,4135,0
|
|
20240416,191300,1255703245,4135,4135,4135,4135,0
|
|
20240416,191200,1255703245,4135,4135,4135,4135,0
|
|
20240416,191100,1255703245,4135,4135,4135,4135,0
|
|
20240416,191000,1255703245,4135,4135,4135,4135,0
|
|
20240416,190900,1255703245,4135,4135,4135,4135,0
|
|
20240416,190800,1255703245,4135,4135,4135,4135,0
|
|
20240416,190700,1255703245,4135,4135,4135,4135,0
|
|
20240416,190600,1255703245,4135,4135,4135,4135,0
|
|
20240416,190500,1255703245,4135,4135,4135,4135,0
|
|
20240416,190400,1255703245,4135,4135,4135,4135,0
|
|
20240416,190300,1255703245,4135,4135,4135,4135,0
|
|
20240416,190200,1255703245,4135,4135,4135,4135,0
|
|
20240416,190100,1255703245,4135,4135,4135,4135,0
|
|
20240416,190000,1255703245,4135,4135,4135,4135,0
|
|
20240416,185900,1255703245,4135,4135,4135,4135,0
|
|
20240416,185800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,185700,1255703245,4135,4135,4135,4135,0
|
|
20240416,185600,1255703245,4135,4135,4135,4135,0
|
|
20240416,185500,1255703245,4135,4135,4135,4135,0
|
|
20240416,185400,1255703245,4135,4135,4135,4135,0
|
|
20240416,185300,1255703245,4135,4135,4135,4135,0
|
|
20240416,185200,1255703245,4135,4135,4135,4135,0
|
|
20240416,185100,1255703245,4135,4135,4135,4135,0
|
|
20240416,185000,1255703245,4135,4135,4135,4135,0
|
|
20240416,184900,1255703245,4135,4135,4135,4135,0
|
|
20240416,184800,1255703245,4135,4135,4135,4135,0
|
|
20240416,184700,1255703245,4135,4135,4135,4135,0
|
|
20240416,184600,1255703245,4135,4135,4135,4135,0
|
|
20240416,184500,1255703245,4135,4135,4135,4135,0
|
|
20240416,184400,1255703245,4135,4135,4135,4135,0
|
|
20240416,184300,1255703245,4135,4135,4135,4135,0
|
|
20240416,184200,1255703245,4135,4135,4135,4135,0
|
|
20240416,184100,1255703245,4135,4135,4135,4135,0
|
|
20240416,184000,1255703245,4135,4135,4135,4135,0
|
|
20240416,183900,1255703245,4135,4135,4135,4135,0
|
|
20240416,183800,1255703245,4135,4135,4135,4135,0
|
|
20240416,183700,1255703245,4135,4135,4135,4135,0
|
|
20240416,183600,1255703245,4135,4135,4135,4135,0
|
|
20240416,183500,1255703245,4135,4135,4135,4135,0
|
|
20240416,183400,1255703245,4135,4135,4135,4135,0
|
|
20240416,183300,1255703245,4135,4135,4135,4135,0
|
|
20240416,183200,1255703245,4135,4135,4135,4135,0
|
|
20240416,183100,1255703245,4135,4135,4135,4135,0
|
|
20240416,183000,1255703245,4135,4135,4135,4135,0
|
|
20240416,182900,1255703245,4135,4135,4135,4135,0
|
|
20240416,182800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,182700,1255703245,4135,4135,4135,4135,0
|
|
20240416,182600,1255703245,4135,4135,4135,4135,0
|
|
20240416,182500,1255703245,4135,4135,4135,4135,0
|
|
20240416,182400,1255703245,4135,4135,4135,4135,0
|
|
20240416,182300,1255703245,4135,4135,4135,4135,0
|
|
20240416,182200,1255703245,4135,4135,4135,4135,0
|
|
20240416,182100,1255703245,4135,4135,4135,4135,0
|
|
20240416,182000,1255703245,4135,4135,4135,4135,0
|
|
20240416,181900,1255703245,4135,4135,4135,4135,0
|
|
20240416,181800,1255703245,4135,4135,4135,4135,0
|
|
20240416,181700,1255703245,4135,4135,4135,4135,0
|
|
20240416,181600,1255703245,4135,4135,4135,4135,0
|
|
20240416,181500,1255703245,4135,4135,4135,4135,0
|
|
20240416,181400,1255703245,4135,4135,4135,4135,0
|
|
20240416,181300,1255703245,4135,4135,4135,4135,0
|
|
20240416,181200,1255703245,4135,4135,4135,4135,0
|
|
20240416,181100,1255703245,4135,4135,4135,4135,0
|
|
20240416,181000,1255703245,4135,4135,4135,4135,0
|
|
20240416,180900,1255703245,4135,4135,4135,4135,0
|
|
20240416,180800,1255703245,4135,4135,4135,4135,0
|
|
20240416,180700,1255703245,4135,4135,4135,4135,0
|
|
20240416,180600,1255703245,4135,4135,4135,4135,0
|
|
20240416,180500,1255703245,4135,4135,4135,4135,0
|
|
20240416,180400,1255703245,4135,4135,4135,4135,0
|
|
20240416,180300,1255703245,4135,4135,4135,4135,0
|
|
20240416,180200,1255703245,4135,4135,4135,4135,0
|
|
20240416,180100,1255703245,4135,4135,4135,4135,0
|
|
20240416,180000,1255703245,4135,4135,4135,4135,0
|
|
20240416,175900,1255703245,4135,4135,4135,4135,0
|
|
20240416,175800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,175700,1255703245,4135,4135,4135,4135,0
|
|
20240416,175600,1255703245,4135,4135,4135,4135,0
|
|
20240416,175500,1255703245,4135,4135,4135,4135,0
|
|
20240416,175400,1255703245,4135,4135,4135,4135,0
|
|
20240416,175300,1255703245,4135,4135,4135,4135,0
|
|
20240416,175200,1255703245,4135,4135,4135,4135,0
|
|
20240416,175100,1255703245,4135,4135,4135,4135,0
|
|
20240416,175000,1255703245,4135,4135,4135,4135,0
|
|
20240416,174900,1255703245,4135,4135,4135,4135,0
|
|
20240416,174800,1255703245,4135,4135,4135,4135,0
|
|
20240416,174700,1255703245,4135,4135,4135,4135,0
|
|
20240416,174600,1255703245,4135,4135,4135,4135,0
|
|
20240416,174500,1255703245,4135,4135,4135,4135,0
|
|
20240416,174400,1255703245,4135,4135,4135,4135,0
|
|
20240416,174300,1255703245,4135,4135,4135,4135,0
|
|
20240416,174200,1255703245,4135,4135,4135,4135,0
|
|
20240416,174100,1255703245,4135,4135,4135,4135,0
|
|
20240416,174000,1255703245,4135,4135,4135,4135,0
|
|
20240416,173900,1255703245,4135,4135,4135,4135,0
|
|
20240416,173800,1255703245,4135,4135,4135,4135,0
|
|
20240416,173700,1255703245,4135,4135,4135,4135,0
|
|
20240416,173600,1255703245,4135,4135,4135,4135,0
|
|
20240416,173500,1255703245,4135,4135,4135,4135,0
|
|
20240416,173400,1255703245,4135,4135,4135,4135,0
|
|
20240416,173300,1255703245,4135,4135,4135,4135,0
|
|
20240416,173200,1255703245,4135,4135,4135,4135,0
|
|
20240416,173100,1255703245,4135,4135,4135,4135,0
|
|
20240416,173000,1255703245,4135,4135,4135,4135,0
|
|
20240416,172900,1255703245,4135,4135,4135,4135,0
|
|
20240416,172800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,172700,1255703245,4135,4135,4135,4135,0
|
|
20240416,172600,1255703245,4135,4135,4135,4135,0
|
|
20240416,172500,1255703245,4135,4135,4135,4135,0
|
|
20240416,172400,1255703245,4135,4135,4135,4135,0
|
|
20240416,172300,1255703245,4135,4135,4135,4135,0
|
|
20240416,172200,1255703245,4135,4135,4135,4135,0
|
|
20240416,172100,1255703245,4135,4135,4135,4135,0
|
|
20240416,172000,1255703245,4135,4135,4135,4135,0
|
|
20240416,171900,1255703245,4135,4135,4135,4135,0
|
|
20240416,171800,1255703245,4135,4135,4135,4135,0
|
|
20240416,171700,1255703245,4135,4135,4135,4135,0
|
|
20240416,171600,1255703245,4135,4135,4135,4135,0
|
|
20240416,171500,1255703245,4135,4135,4135,4135,0
|
|
20240416,171400,1255703245,4135,4135,4135,4135,0
|
|
20240416,171300,1255703245,4135,4135,4135,4135,0
|
|
20240416,171200,1255703245,4135,4135,4135,4135,0
|
|
20240416,171100,1255703245,4135,4135,4135,4135,0
|
|
20240416,171000,1255703245,4135,4135,4135,4135,0
|
|
20240416,170900,1255703245,4135,4135,4135,4135,0
|
|
20240416,170800,1255703245,4135,4135,4135,4135,0
|
|
20240416,170700,1255703245,4135,4135,4135,4135,0
|
|
20240416,170600,1255703245,4135,4135,4135,4135,0
|
|
20240416,170500,1255703245,4135,4135,4135,4135,0
|
|
20240416,170400,1255703245,4135,4135,4135,4135,0
|
|
20240416,170300,1255703245,4135,4135,4135,4135,0
|
|
20240416,170200,1255703245,4135,4135,4135,4135,0
|
|
20240416,170100,1255703245,4135,4135,4135,4135,0
|
|
20240416,170000,1255703245,4135,4135,4135,4135,0
|
|
20240416,165900,1255703245,4135,4135,4135,4135,0
|
|
20240416,165800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,165700,1255703245,4135,4135,4135,4135,0
|
|
20240416,165600,1255703245,4135,4135,4135,4135,0
|
|
20240416,165500,1255703245,4135,4135,4135,4135,0
|
|
20240416,165400,1255703245,4135,4135,4135,4135,0
|
|
20240416,165300,1255703245,4135,4135,4135,4135,0
|
|
20240416,165200,1255703245,4135,4135,4135,4135,0
|
|
20240416,165100,1255703245,4135,4135,4135,4135,0
|
|
20240416,165000,1255703245,4135,4135,4135,4135,0
|
|
20240416,164900,1255703245,4135,4135,4135,4135,0
|
|
20240416,164800,1255703245,4135,4135,4135,4135,0
|
|
20240416,164700,1255703245,4135,4135,4135,4135,0
|
|
20240416,164600,1255703245,4135,4135,4135,4135,0
|
|
20240416,164500,1255703245,4135,4135,4135,4135,0
|
|
20240416,164400,1255703245,4135,4135,4135,4135,0
|
|
20240416,164300,1255703245,4135,4135,4135,4135,0
|
|
20240416,164200,1255703245,4135,4135,4135,4135,0
|
|
20240416,164100,1255703245,4135,4135,4135,4135,0
|
|
20240416,164000,1255703245,4135,4135,4135,4135,0
|
|
20240416,163900,1255703245,4135,4135,4135,4135,0
|
|
20240416,163800,1255703245,4135,4135,4135,4135,0
|
|
20240416,163700,1255703245,4135,4135,4135,4135,0
|
|
20240416,163600,1255703245,4135,4135,4135,4135,0
|
|
20240416,163500,1255703245,4135,4135,4135,4135,0
|
|
20240416,163400,1255703245,4135,4135,4135,4135,0
|
|
20240416,163300,1255703245,4135,4135,4135,4135,0
|
|
20240416,163200,1255703245,4135,4135,4135,4135,0
|
|
20240416,163100,1255703245,4135,4135,4135,4135,0
|
|
20240416,163000,1255703245,4135,4135,4135,4135,0
|
|
20240416,162900,1255703245,4135,4135,4135,4135,0
|
|
20240416,162800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,162700,1255703245,4135,4135,4135,4135,0
|
|
20240416,162600,1255703245,4135,4135,4135,4135,0
|
|
20240416,162500,1255703245,4135,4135,4135,4135,0
|
|
20240416,162400,1255703245,4135,4135,4135,4135,0
|
|
20240416,162300,1255703245,4135,4135,4135,4135,0
|
|
20240416,162200,1255703245,4135,4135,4135,4135,0
|
|
20240416,162100,1255703245,4135,4135,4135,4135,0
|
|
20240416,162000,1255703245,4135,4135,4135,4135,0
|
|
20240416,161900,1255703245,4135,4135,4135,4135,0
|
|
20240416,161800,1255703245,4135,4135,4135,4135,0
|
|
20240416,161700,1255703245,4135,4135,4135,4135,0
|
|
20240416,161600,1255703245,4135,4135,4135,4135,0
|
|
20240416,161500,1255703245,4135,4135,4135,4135,0
|
|
20240416,161400,1255703245,4135,4135,4135,4135,0
|
|
20240416,161300,1255703245,4135,4135,4135,4135,0
|
|
20240416,161200,1255703245,4135,4135,4135,4135,0
|
|
20240416,161100,1255703245,4135,4135,4135,4135,0
|
|
20240416,161000,1255703245,4135,4135,4135,4135,0
|
|
20240416,160900,1255703245,4135,4135,4135,4135,0
|
|
20240416,160800,1255703245,4135,4135,4135,4135,0
|
|
20240416,160700,1255703245,4135,4135,4135,4135,0
|
|
20240416,160600,1255703245,4135,4135,4135,4135,0
|
|
20240416,160500,1255703245,4135,4135,4135,4135,0
|
|
20240416,160400,1255703245,4135,4135,4135,4135,0
|
|
20240416,160300,1255703245,4135,4135,4135,4135,0
|
|
20240416,160200,1255703245,4135,4135,4135,4135,0
|
|
20240416,160100,1255703245,4135,4135,4135,4135,0
|
|
20240416,160000,1255703245,4135,4135,4135,4135,0
|
|
20240416,155900,1255703245,4135,4135,4135,4135,0
|
|
20240416,155800,1255703245,4135,4135,4135,4135,2645
|
|
20240416,155700,1255703245,4135,4135,4135,4135,0
|
|
20240416,155600,1255703245,4135,4135,4135,4135,0
|
|
20240416,155500,1255703245,4135,4135,4135,4135,0
|
|
20240416,155400,1255703245,4135,4135,4135,4135,0
|
|
20240416,155300,1255703245,4135,4135,4135,4135,0
|
|
20240416,155200,1255703245,4135,4135,4135,4135,0
|
|
20240416,155100,1255703245,4135,4135,4135,4135,0
|
|
20240416,155000,1255703245,4135,4135,4135,4135,0
|
|
20240416,154900,1255703245,4135,4135,4135,4135,0
|
|
20240416,154800,1255703245,4135,4135,4135,4135,0
|
|
20240416,154700,1255703245,4135,4135,4135,4135,0
|
|
20240416,154600,1255703245,4135,4135,4135,4135,0
|
|
20240416,154500,1255703245,4135,4135,4135,4135,0
|
|
20240416,154400,1255703245,4135,4135,4135,4135,0
|
|
20240416,154300,1255703245,4135,4135,4135,4135,0
|
|
20240416,154200,1255703245,4135,4135,4135,4135,0
|
|
20240416,154100,1255703245,4135,4135,4135,4135,0
|
|
20240416,154000,1255703245,4135,4135,4135,4135,0
|
|
20240416,153900,1255703245,4135,4135,4135,4135,0
|
|
20240416,153800,1255703245,4135,4135,4135,4135,0
|
|
20240416,153700,1255703245,4135,4135,4135,4135,0
|
|
20240416,153600,1255703245,4135,4135,4135,4135,0
|
|
20240416,153500,1255703245,4135,4135,4135,4135,0
|
|
20240416,153400,1255703245,4135,4135,4135,4135,0
|
|
20240416,153300,1255703245,4135,4135,4135,4135,0
|
|
20240416,153200,1255703245,4135,4135,4135,4135,0
|
|
20240416,153100,1255703245,4135,4135,4135,4135,0
|
|
20240416,153000,1255703245,4135,4135,4135,4135,2645
|
|
20240416,152900,1244766170,4130,4130,4130,4130,0
|
|
20240416,152800,1244766170,4130,4130,4130,4130,0
|
|
20240416,152700,1244766170,4130,4130,4130,4130,0
|
|
20240416,152600,1244766170,4130,4130,4130,4130,0
|
|
20240416,152500,1244766170,4130,4130,4130,4130,0
|
|
20240416,152400,1244766170,4130,4130,4130,4130,0
|
|
20240416,152300,1244766170,4130,4130,4130,4130,0
|
|
20240416,152200,1244766170,4130,4130,4130,4130,0
|
|
20240416,152100,1244766170,4130,4130,4130,4130,0
|
|
20240416,152000,1244766170,4130,4130,4130,4130,0
|
|
20240416,151900,1244766170,4130,4110,4130,4100,126
|
|
20240416,151800,1244249280,4115,4130,4130,4115,2
|
|
20240416,151700,1244241035,4110,4110,4110,4110,77
|
|
20240416,151600,1243924565,4110,4130,4130,4110,31
|
|
20240416,151500,1243796555,4130,4120,4130,4100,502
|
|
20240416,151400,1241737625,4130,4130,4130,4130,0
|
|
20240416,151300,1241737625,4130,4130,4130,4130,431
|
|
20240416,151200,1239957595,4130,4130,4130,4130,40
|
|
20240416,151100,1239792395,4130,4130,4130,4130,0
|
|
20240416,151000,1239792395,4130,4130,4130,4130,0
|
|
20240416,150900,1239792395,4130,4130,4130,4130,200
|
|
20240416,150800,1238966395,4135,4135,4135,4135,100
|
|
20240416,150700,1238552895,4140,4140,4140,4135,2550
|
|
20240416,150600,1227996160,4135,4130,4135,4130,1905
|
|
20240416,150500,1220121505,4130,4125,4130,4125,176
|
|
20240416,150400,1219395500,4130,4130,4130,4130,0
|
|
20240416,150300,1219395500,4130,4125,4130,4125,200
|
|
20240416,150200,1218570000,4125,4125,4125,4125,0
|
|
20240416,150100,1218570000,4125,4115,4125,4115,1280
|
|
20240416,150000,1213290950,4125,4125,4125,4125,300
|
|
20240416,145900,1212053450,4125,4125,4125,4125,0
|
|
20240416,145800,1212053450,4125,4125,4125,4125,48
|
|
20240416,145700,1211855450,4120,4120,4120,4120,50
|
|
20240416,145600,1211649450,4120,4120,4120,4120,0
|
|
20240416,145500,1211649450,4120,4120,4120,4120,1274
|
|
20240416,145400,1206400570,4120,4120,4120,4120,1226
|
|
20240416,145300,1201349450,4115,4110,4115,4110,124
|
|
20240416,145200,1200839795,4110,4105,4110,4105,687
|
|
20240416,145100,1198019655,4100,4100,4100,4100,828
|
|
20240416,145000,1194624855,4100,4090,4100,4090,34
|
|
20240416,144900,1194485765,4100,4090,4100,4090,242
|
|
20240416,144800,1193495965,4100,4100,4100,4100,4
|
|
20240416,144700,1193479565,4100,4090,4100,4090,405
|
|
20240416,144600,1191823065,4100,4090,4100,4090,1003
|
|
20240416,144500,1187720765,4100,4100,4100,4100,0
|
|
20240416,144400,1187720765,4100,4090,4100,4090,2563
|
|
20240416,144300,1177238075,4100,4100,4100,4100,0
|
|
20240416,144200,1177238075,4100,4100,4100,4100,4
|
|
20240416,144100,1177221675,4090,4090,4090,4090,242
|
|
20240416,144000,1176231895,4090,4095,4095,4090,984
|
|
20240416,143900,1172206915,4095,4095,4095,4095,0
|
|
20240416,143800,1172206915,4095,4095,4095,4095,273
|
|
20240416,143700,1171088980,4095,4095,4095,4095,0
|
|
20240416,143600,1171088980,4095,4095,4095,4095,947
|
|
20240416,143500,1167211015,4095,4095,4095,4095,259
|
|
20240416,143400,1166150410,4095,4095,4095,4095,50
|
|
20240416,143300,1165945660,4095,4095,4095,4095,566
|
|
20240416,143200,1163627890,4095,4095,4095,4090,1112
|
|
20240416,143100,1159074260,4095,4090,4095,4090,1149
|
|
20240416,143000,1154369850,4095,4095,4095,4095,73
|
|
20240416,142900,1154070915,4095,4100,4100,4095,2795
|
|
20240416,142800,1142624215,4110,4110,4110,4110,0
|
|
20240416,142700,1142624215,4110,4110,4110,4110,2
|
|
20240416,142600,1142615995,4110,4110,4110,4110,0
|
|
20240416,142500,1142615995,4110,4105,4110,4105,205
|
|
20240416,142400,1141774050,4110,4110,4110,4110,0
|
|
20240416,142300,1141774050,4110,4110,4110,4110,2
|
|
20240416,142200,1141765830,4110,4110,4110,4110,0
|
|
20240416,142100,1141765830,4110,4110,4110,4110,0
|
|
20240416,142000,1141765830,4110,4110,4110,4110,1225
|
|
20240416,141900,1136731080,4110,4110,4110,4110,0
|
|
20240416,141800,1136731080,4110,4110,4110,4110,1
|
|
20240416,141700,1136726970,4110,4105,4110,4105,51
|
|
20240416,141600,1136517610,4110,4105,4110,4105,100
|
|
20240416,141500,1136106860,4110,4110,4110,4110,6
|
|
20240416,141400,1136082200,4110,4095,4110,4095,808
|
|
20240416,141300,1132769265,4100,4100,4100,4100,300
|
|
20240416,141200,1131539265,4100,4095,4100,4095,15
|
|
20240416,141100,1131477815,4100,4100,4100,4100,3
|
|
20240416,141000,1131465515,4095,4095,4095,4095,772
|
|
20240416,140900,1128304175,4095,4090,4095,4090,16
|
|
20240416,140800,1128238730,4095,4095,4095,4095,75
|
|
20240416,140700,1127931605,4095,4095,4095,4095,437
|
|
20240416,140600,1126142090,4095,4095,4100,4095,667
|
|
20240416,140500,1123410700,4095,4095,4095,4095,0
|
|
20240416,140400,1123410700,4095,4095,4095,4095,0
|
|
20240416,140300,1123410700,4095,4095,4095,4095,10
|
|
20240416,140200,1123369750,4095,4095,4095,4095,0
|
|
20240416,140100,1123369750,4095,4095,4095,4095,0
|
|
20240416,140000,1123369750,4095,4090,4095,4090,93
|
|
20240416,135900,1122989375,4095,4095,4095,4095,0
|
|
20240416,135800,1122989375,4095,4095,4095,4095,25
|
|
20240416,135700,1122887000,4090,4090,4090,4090,30
|
|
20240416,135600,1122764300,4095,4095,4095,4095,0
|
|
20240416,135500,1122764300,4095,4095,4100,4095,2993
|
|
20240416,135400,1110507960,4095,4095,4100,4095,1282
|
|
20240416,135300,1105258145,4090,4090,4090,4085,28
|
|
20240416,135200,1105143650,4100,4100,4100,4100,0
|
|
20240416,135100,1105143650,4100,4095,4100,4090,864
|
|
20240416,135000,1101605155,4105,4090,4105,4090,902
|
|
20240416,134900,1097911955,4100,4090,4100,4090,1410
|
|
20240416,134800,1092138300,4090,4090,4090,4090,200
|
|
20240416,134700,1091320300,4090,4090,4090,4090,220
|
|
20240416,134600,1090420500,4090,4085,4090,4085,118
|
|
20240416,134500,1089938405,4085,4090,4090,4085,861
|
|
20240416,134400,1086417095,4095,4090,4095,4090,1453
|
|
20240416,134300,1080474320,4095,4095,4095,4095,1527
|
|
20240416,134200,1074221255,4105,4105,4105,4105,0
|
|
20240416,134100,1074221255,4105,4105,4105,4105,0
|
|
20240416,134000,1074221255,4105,4105,4105,4105,30
|
|
20240416,133900,1074098105,4100,4100,4100,4100,5
|
|
20240416,133800,1074077605,4105,4095,4105,4095,105
|
|
20240416,133700,1073647580,4105,4105,4105,4105,86
|
|
20240416,133600,1073294550,4110,4100,4110,4100,878
|
|
20240416,133500,1069690625,4100,4100,4100,4100,500
|
|
20240416,133400,1067640625,4100,4100,4100,4100,500
|
|
20240416,133300,1065590625,4100,4100,4100,4100,114
|
|
20240416,133200,1065123225,4100,4095,4100,4095,54
|
|
20240416,133100,1064902005,4090,4100,4100,4090,8289
|
|
20240416,133000,1030923335,4105,4100,4105,4100,205
|
|
20240416,132900,1030082810,4105,4105,4105,4105,3222
|
|
20240416,132800,1016856500,4110,4110,4110,4110,100
|
|
20240416,132700,1016445500,4110,4110,4110,4110,796
|
|
20240416,132600,1013173940,4110,4105,4110,4105,312
|
|
20240416,132500,1011892160,4110,4110,4115,4110,337
|
|
20240416,132400,1010507085,4110,4110,4110,4110,138
|
|
20240416,132300,1009939905,4110,4110,4110,4110,0
|
|
20240416,132200,1009939905,4110,4110,4110,4110,741
|
|
20240416,132100,1006894395,4115,4110,4115,4110,201
|
|
20240416,132000,1006068280,4120,4115,4120,4115,196
|
|
20240416,131900,1005261735,4115,4115,4115,4115,16
|
|
20240416,131800,1005195895,4120,4115,4120,4115,102
|
|
20240416,131700,1004776155,4115,4115,4115,4115,200
|
|
20240416,131600,1003953155,4115,4115,4115,4115,538
|
|
20240416,131500,1001739285,4115,4115,4115,4115,0
|
|
20240416,131400,1001739285,4115,4120,4120,4115,411
|
|
20240416,131300,1000048010,4125,4125,4125,4125,2
|
|
20240416,131200,1000039760,4120,4120,4120,4120,0
|
|
20240416,131100,1000039760,4120,4120,4120,4120,0
|
|
20240416,131000,1000039760,4120,4120,4120,4120,1622
|
|
20240416,130900,993357120,4155,4155,4155,4155,0
|
|
20240416,130800,993357120,4155,4145,4155,4145,1485
|
|
20240416,130700,987194565,4150,4150,4150,4150,0
|
|
20240416,130600,987194565,4150,4115,4150,4115,251
|
|
20240416,130500,986160685,4115,4115,4115,4115,1
|
|
20240416,130400,986156570,4135,4135,4135,4135,0
|
|
20240416,130300,986156570,4135,4135,4135,4135,1
|
|
20240416,130200,986152435,4115,4115,4115,4115,0
|
|
20240416,130100,986152435,4115,4115,4115,4115,0
|
|
20240416,130000,986152435,4115,4115,4115,4115,256
|
|
20240416,125900,985098995,4115,4115,4115,4115,0
|
|
20240416,125800,985098995,4115,4115,4115,4115,250
|
|
20240416,125700,984070245,4115,4115,4115,4115,0
|
|
20240416,125600,984070245,4115,4115,4115,4115,5
|
|
20240416,125500,984049670,4115,4115,4115,4115,0
|
|
20240416,125400,984049670,4115,4115,4115,4115,0
|
|
20240416,125300,984049670,4115,4115,4115,4115,0
|
|
20240416,125200,984049670,4115,4115,4115,4115,5
|
|
20240416,125100,984029095,4115,4115,4115,4115,0
|
|
20240416,125000,984029095,4115,4115,4115,4115,0
|
|
20240416,124900,984029095,4115,4115,4115,4115,300
|
|
20240416,124800,982794595,4115,4115,4115,4115,5
|
|
20240416,124700,982774020,4115,4115,4115,4115,34
|
|
20240416,124600,982634110,4115,4115,4115,4115,0
|
|
20240416,124500,982634110,4115,4115,4115,4115,200
|
|
20240416,124400,981811110,4110,4110,4110,4110,0
|
|
20240416,124300,981811110,4110,4110,4110,4110,0
|
|
20240416,124200,981811110,4110,4110,4110,4110,0
|
|
20240416,124100,981811110,4110,4110,4110,4110,5
|
|
20240416,124000,981790560,4125,4125,4125,4125,0
|
|
20240416,123900,981790560,4125,4125,4125,4125,750
|
|
20240416,123800,978696810,4125,4125,4125,4125,0
|
|
20240416,123700,978696810,4125,4125,4125,4125,105
|
|
20240416,123600,978263685,4150,4145,4150,4145,5000
|
|
20240416,123500,957513935,4150,4145,4150,4145,54
|
|
20240416,123400,957290095,4150,4120,4150,4120,325
|
|
20240416,123300,955948370,4110,4110,4110,4110,5
|
|
20240416,123200,955927820,4110,4110,4110,4110,0
|
|
20240416,123100,955927820,4110,4115,4115,4110,226
|
|
20240416,123000,954998865,4110,4110,4110,4110,6
|
|
20240416,122900,954974205,4110,4110,4110,4110,0
|
|
20240416,122800,954974205,4110,4110,4110,4110,0
|
|
20240416,122700,954974205,4110,4110,4110,4110,0
|
|
20240416,122600,954974205,4110,4110,4110,4110,5
|
|
20240416,122500,954953655,4110,4115,4115,4110,100
|
|
20240416,122400,954542355,4115,4115,4115,4115,0
|
|
20240416,122300,954542355,4115,4115,4115,4115,0
|
|
20240416,122200,954542355,4115,4115,4115,4115,5
|
|
20240416,122100,954521780,4115,4115,4115,4115,0
|
|
20240416,122000,954521780,4115,4115,4115,4115,0
|
|
20240416,121900,954521780,4115,4115,4115,4115,0
|
|
20240416,121800,954521780,4115,4115,4115,4115,6
|
|
20240416,121700,954497090,4120,4120,4120,4120,55
|
|
20240416,121600,954270490,4120,4120,4120,4120,0
|
|
20240416,121500,954270490,4120,4120,4120,4120,5
|
|
20240416,121400,954249890,4115,4115,4115,4115,0
|
|
20240416,121300,954249890,4115,4115,4115,4115,0
|
|
20240416,121200,954249890,4115,4120,4120,4115,500
|
|
20240416,121100,952192130,4120,4120,4120,4120,5
|
|
20240416,121000,952171530,4120,4120,4120,4120,43
|
|
20240416,120900,951994370,4120,4120,4120,4120,0
|
|
20240416,120800,951994370,4120,4125,4125,4120,772
|
|
20240416,120700,948810230,4120,4120,4120,4120,6
|
|
20240416,120600,948785510,4125,4125,4125,4125,0
|
|
20240416,120500,948785510,4125,4125,4125,4125,105
|
|
20240416,120400,948352385,4130,4130,4130,4130,0
|
|
20240416,120300,948352385,4130,4130,4130,4130,152
|
|
20240416,120200,947724625,4130,4130,4130,4130,10
|
|
20240416,120100,947683325,4120,4120,4120,4120,5
|
|
20240416,120000,947662725,4120,4120,4120,4120,516
|
|
20240416,115900,945536805,4120,4120,4120,4120,0
|
|
20240416,115800,945536805,4120,4120,4120,4120,9
|
|
20240416,115700,945499725,4120,4120,4120,4120,0
|
|
20240416,115600,945499725,4120,4120,4120,4120,16
|
|
20240416,115500,945433805,4120,4120,4120,4120,377
|
|
20240416,115400,943880565,4105,4105,4105,4105,9
|
|
20240416,115300,943843620,4105,4105,4105,4105,1
|
|
20240416,115200,943839515,4105,4120,4120,4105,16
|
|
20240416,115100,943773820,4105,4105,4105,4105,10
|
|
20240416,115000,943732770,4105,4105,4105,4105,0
|
|
20240416,114900,943732770,4105,4105,4105,4105,14
|
|
20240416,114800,943675300,4105,4100,4105,4100,501
|
|
20240416,114700,941621195,4100,4110,4110,4100,1910
|
|
20240416,114600,933783915,4135,4135,4135,4135,0
|
|
20240416,114500,933783915,4135,4110,4135,4105,6490
|
|
20240416,114400,907110040,4105,4105,4105,4105,11
|
|
20240416,114300,907064885,4105,4110,4110,4105,1929
|
|
20240416,114200,899142610,4110,4115,4135,4110,17792
|
|
20240416,114100,826012440,4140,4140,4140,4110,384
|
|
20240416,114000,824422860,4140,4115,4140,4110,5198
|
|
20240416,113900,803029245,4140,4115,4140,4115,7736
|
|
20240416,113800,771195580,4115,4130,4140,4115,12278
|
|
20240416,113700,720603855,4150,4135,4150,4130,3435
|
|
20240416,113600,706405765,4135,4140,4140,4135,433
|
|
20240416,113500,704613190,4135,4135,4150,4135,14
|
|
20240416,113400,704555255,4150,4140,4150,4135,802
|
|
20240416,113300,701236900,4150,4145,4150,4135,2543
|
|
20240416,113200,690713855,4150,4145,4150,4145,254
|
|
20240416,113100,689661015,4145,4140,4150,4140,214
|
|
20240416,113000,688773975,4150,4140,4150,4140,238
|
|
20240416,112900,687787490,4150,4140,4150,4140,11
|
|
20240416,112800,687741930,4150,4135,4150,4135,370
|
|
20240416,112700,686208370,4155,4150,4155,4150,627
|
|
20240416,112600,683606080,4135,4135,4150,4135,19
|
|
20240416,112500,683527470,4155,4155,4155,4155,0
|
|
20240416,112400,683527470,4155,4140,4155,4135,1054
|
|
20240416,112300,679161490,4155,4140,4155,4140,121
|
|
20240416,112200,678659770,4135,4135,4155,4135,18
|
|
20240416,112100,678585300,4165,4165,4165,4140,5043
|
|
20240416,112000,657707155,4140,4165,4165,4140,131
|
|
20240416,111900,657164715,4165,4145,4165,4145,533
|
|
20240416,111800,654955410,4165,4165,4165,4145,1311
|
|
20240416,111700,649521275,4145,4145,4165,4145,11
|
|
20240416,111600,649475660,4165,4140,4165,4140,402
|
|
20240416,111500,647811330,4165,4140,4165,4140,16
|
|
20240416,111400,647745065,4165,4165,4165,4165,1
|
|
20240416,111300,647740900,4140,4140,4140,4140,11
|
|
20240416,111200,647695360,4140,4140,4140,4140,9
|
|
20240416,111100,647658100,4145,4145,4145,4145,1694
|
|
20240416,111000,640636470,4145,4150,4150,4145,564
|
|
20240416,110900,638296495,4150,4150,4150,4150,1
|
|
20240416,110800,638292345,4150,4150,4150,4150,10
|
|
20240416,110700,638250845,4150,4150,4150,4150,255
|
|
20240416,110600,637192595,4150,4175,4175,4150,270
|
|
20240416,110500,636071870,4175,4175,4175,4175,4
|
|
20240416,110400,636055170,4150,4145,4175,4145,173
|
|
20240416,110300,635334105,4175,4150,4175,4145,5315
|
|
20240416,110200,613266780,4150,4170,4170,4150,8010
|
|
20240416,110100,580025140,4165,4145,4165,4145,4042
|
|
20240416,110000,563192975,4145,4145,4160,4145,589
|
|
20240416,105900,560750040,4145,4145,4145,4145,69
|
|
20240416,105800,560464035,4160,4160,4160,4160,1517
|
|
20240416,105700,554153315,4160,4175,4175,4160,1491
|
|
20240416,105600,547938770,4175,4175,4175,4175,515
|
|
20240416,105500,545788645,4175,4175,4175,4175,1
|
|
20240416,105400,545784470,4175,4175,4175,4175,10
|
|
20240416,105300,545742720,4185,4175,4185,4175,7
|
|
20240416,105200,545713485,4175,4175,4175,4175,9
|
|
20240416,105100,545675910,4175,4165,4175,4165,524
|
|
20240416,105000,543488220,4165,4165,4165,4165,10
|
|
20240416,104900,543446570,4160,4160,4160,4160,0
|
|
20240416,104800,543446570,4160,4170,4170,4160,105
|
|
20240416,104700,543008820,4170,4170,4170,4170,109
|
|
20240416,104600,542554290,4170,4165,4170,4160,325
|
|
20240416,104500,541199525,4165,4150,4165,4145,340
|
|
20240416,104400,539789760,4145,4145,4145,4145,293
|
|
20240416,104300,538575275,4145,4150,4150,4145,166
|
|
20240416,104200,537886425,4165,4150,4165,4150,3
|
|
20240416,104100,537873945,4165,4165,4165,4150,14
|
|
20240416,104000,537815785,4150,4150,4150,4150,9
|
|
20240416,103900,537778435,4165,4160,4165,4160,1495
|
|
20240416,103800,531559225,4165,4160,4165,4160,41
|
|
20240416,103700,531388515,4165,4165,4165,4165,2
|
|
20240416,103600,531380185,4145,4165,4165,4145,11
|
|
20240416,103500,531334570,4150,4150,4150,4150,300
|
|
20240416,103400,530089570,4165,4155,4165,4155,11
|
|
20240416,103300,530043845,4165,4165,4165,4165,752
|
|
20240416,103200,526911765,4165,4170,4170,4165,11
|
|
20240416,103100,526865945,4170,4145,4170,4145,412
|
|
20240416,103000,525150160,4165,4165,4165,4165,0
|
|
20240416,102900,525150160,4165,4160,4165,4150,1167
|
|
20240416,102800,520295530,4165,4165,4165,4165,3
|
|
20240416,102700,520283035,4155,4155,4155,4155,253
|
|
20240416,102600,519231820,4165,4165,4165,4165,2
|
|
20240416,102500,519223490,4145,4145,4145,4145,10
|
|
20240416,102400,519182040,4165,4145,4165,4145,15
|
|
20240416,102300,519119785,4165,4165,4165,4165,0
|
|
20240416,102200,519119785,4165,4145,4165,4140,1230
|
|
20240416,102100,514027085,4165,4165,4165,4165,0
|
|
20240416,102000,514027085,4165,4140,4165,4140,13
|
|
20240416,101900,513973215,4165,4145,4165,4140,2702
|
|
20240416,101800,502782650,4145,4145,4145,4145,10
|
|
20240416,101700,502741200,4165,4165,4165,4165,1
|
|
20240416,101600,502737035,4150,4150,4150,4150,2409
|
|
20240416,101500,492739685,4145,4145,4145,4145,10
|
|
20240416,101400,492698235,4145,4145,4145,4145,1
|
|
20240416,101300,492694090,4140,4135,4140,4135,189
|
|
20240416,101200,491911680,4140,4140,4140,4140,7
|
|
20240416,101100,491882700,4140,4135,4140,4125,212
|
|
20240416,101000,491005665,4135,4130,4135,4130,2867
|
|
20240416,100900,479150625,4125,4125,4125,4120,585
|
|
20240416,100800,476738500,4120,4125,4135,4120,3684
|
|
20240416,100700,461543880,4130,4135,4135,4125,3607
|
|
20240416,100600,446644310,4135,4135,4145,4135,2012
|
|
20240416,100500,438324670,4145,4135,4145,4135,602
|
|
20240416,100400,435835380,4145,4130,4145,4130,11
|
|
20240416,100300,435789935,4145,4140,4145,4140,310
|
|
20240416,100200,434506530,4140,4160,4160,4130,6614
|
|
20240416,100100,407151315,4155,4155,4155,4155,403
|
|
20240416,100000,405476850,4140,4150,4155,4140,10012
|
|
20240416,095900,363968000,4155,4150,4155,4150,113
|
|
20240416,095800,363499035,4155,4150,4155,4150,404
|
|
20240416,095700,361822420,4160,4150,4160,4150,532
|
|
20240416,095600,359614590,4170,4170,4170,4170,1
|
|
20240416,095500,359610420,4155,4155,4155,4155,194
|
|
20240416,095400,358804350,4155,4160,4160,4155,967
|
|
20240416,095300,354786365,4155,4160,4160,4155,23
|
|
20240416,095200,354690740,4155,4155,4155,4155,43
|
|
20240416,095100,354512075,4160,4160,4160,4160,24
|
|
20240416,095000,354412235,4160,4160,4160,4160,109
|
|
20240416,094900,353958795,4165,4170,4170,4165,1046
|
|
20240416,094800,349598475,4175,4175,4175,4175,360
|
|
20240416,094700,348095475,4185,4180,4185,4180,2014
|
|
20240416,094600,339676885,4165,4160,4165,4150,689
|
|
20240416,094500,336808715,4160,4145,4160,4145,10
|
|
20240416,094400,336767250,4145,4150,4150,4145,461
|
|
20240416,094300,334854105,4150,4145,4150,4145,60
|
|
20240416,094200,334605155,4150,4150,4150,4150,132
|
|
20240416,094100,334057355,4150,4150,4150,4150,10
|
|
20240416,094000,334015855,4150,4160,4160,4150,901
|
|
20240416,093900,330275245,4155,4155,4155,4155,10
|
|
20240416,093800,330233695,4150,4150,4150,4150,0
|
|
20240416,093700,330233695,4150,4170,4170,4150,12265
|
|
20240416,093600,279270340,4170,4155,4170,4155,12
|
|
20240416,093500,279220450,4155,4180,4180,4155,14
|
|
20240416,093400,279162015,4155,4155,4155,4155,10
|
|
20240416,093300,279120465,4155,4155,4155,4155,0
|
|
20240416,093200,279120465,4155,4170,4170,4155,1349
|
|
20240416,093100,273495270,4150,4150,4165,4150,953
|
|
20240416,093000,269529715,4150,4150,4150,4150,110
|
|
20240416,092900,269073215,4150,4150,4150,4150,10
|
|
20240416,092800,269031715,4145,4150,4150,4145,5222
|
|
20240416,092700,247369700,4150,4150,4150,4150,11
|
|
20240416,092600,247324050,4165,4150,4165,4150,1642
|
|
20240416,092500,240504620,4150,4150,4150,4150,95
|
|
20240416,092400,240110370,4170,4150,4170,4150,1083
|
|
20240416,092300,235601510,4150,4150,4150,4150,3898
|
|
20240416,092200,219424810,4150,4150,4150,4150,1
|
|
20240416,092100,219420660,4150,4150,4150,4150,10
|
|
20240416,092000,219379160,4150,4175,4180,4145,25409
|
|
20240416,091900,113757700,4175,4185,4190,4175,1300
|
|
20240416,091800,108321520,4190,4190,4190,4190,55
|
|
20240416,091700,108091070,4190,4190,4190,4190,195
|
|
20240416,091600,107274020,4190,4170,4190,4170,841
|
|
20240416,091500,103764225,4170,4170,4170,4165,1290
|
|
20240416,091400,98390760,4170,4165,4170,4165,145
|
|
20240416,091300,97786235,4180,4160,4180,4160,591
|
|
20240416,091200,95327635,4160,4165,4165,4160,3184
|
|
20240416,091100,82076750,4165,4180,4180,4165,731
|
|
20240416,091000,79031425,4180,4175,4180,4175,97
|
|
20240416,090900,78626440,4175,4185,4185,4165,1378
|
|
20240416,090800,72873790,4200,4185,4200,4185,220
|
|
20240416,090700,71951950,4180,4175,4185,4170,813
|
|
20240416,090600,68556925,4175,4165,4175,4160,2244
|
|
20240416,090500,59212110,4165,4185,4185,4165,1001
|
|
20240416,090400,55037755,4180,4180,4190,4180,99
|
|
20240416,090300,54623690,4170,4170,4185,4165,1672
|
|
20240416,090200,47653015,4180,4175,4180,4175,613
|
|
20240416,090100,45093735,4165,4165,4165,4165,493
|
|
20240416,090000,43040390,4190,4160,4190,4160,10337
|