672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,200900,929569772,1052,1052,1052,1052,24869
|
|
20240408,200800,929569772,1052,1052,1052,1052,0
|
|
20240408,200700,929569772,1052,1052,1052,1052,0
|
|
20240408,200600,929569772,1052,1052,1052,1052,0
|
|
20240408,200500,929569772,1052,1052,1052,1052,0
|
|
20240408,200400,929569772,1052,1052,1052,1052,0
|
|
20240408,200300,929569772,1052,1052,1052,1052,0
|
|
20240408,200200,929569772,1052,1052,1052,1052,0
|
|
20240408,200100,929569772,1052,1052,1052,1052,0
|
|
20240408,200000,929569772,1052,1052,1052,1052,0
|
|
20240408,195900,929569772,1052,1052,1052,1052,0
|
|
20240408,195800,929569772,1052,1052,1052,1052,0
|
|
20240408,195700,929569772,1052,1052,1052,1052,0
|
|
20240408,195600,929569772,1052,1052,1052,1052,0
|
|
20240408,195500,929569772,1052,1052,1052,1052,0
|
|
20240408,195400,929569772,1052,1052,1052,1052,0
|
|
20240408,195300,929569772,1052,1052,1052,1052,0
|
|
20240408,195200,929569772,1052,1052,1052,1052,0
|
|
20240408,195100,929569772,1052,1052,1052,1052,0
|
|
20240408,195000,929569772,1052,1052,1052,1052,0
|
|
20240408,194900,929569772,1052,1052,1052,1052,0
|
|
20240408,194800,929569772,1052,1052,1052,1052,0
|
|
20240408,194700,929569772,1052,1052,1052,1052,0
|
|
20240408,194600,929569772,1052,1052,1052,1052,0
|
|
20240408,194500,929569772,1052,1052,1052,1052,0
|
|
20240408,194400,929569772,1052,1052,1052,1052,0
|
|
20240408,194300,929569772,1052,1052,1052,1052,0
|
|
20240408,194200,929569772,1052,1052,1052,1052,0
|
|
20240408,194100,929569772,1052,1052,1052,1052,0
|
|
20240408,194000,929569772,1052,1052,1052,1052,0
|
|
20240408,193900,929569772,1052,1052,1052,1052,24869
|
|
20240408,193800,929569772,1052,1052,1052,1052,0
|
|
20240408,193700,929569772,1052,1052,1052,1052,0
|
|
20240408,193600,929569772,1052,1052,1052,1052,0
|
|
20240408,193500,929569772,1052,1052,1052,1052,0
|
|
20240408,193400,929569772,1052,1052,1052,1052,0
|
|
20240408,193300,929569772,1052,1052,1052,1052,0
|
|
20240408,193200,929569772,1052,1052,1052,1052,0
|
|
20240408,193100,929569772,1052,1052,1052,1052,0
|
|
20240408,193000,929569772,1052,1052,1052,1052,0
|
|
20240408,192900,929569772,1052,1052,1052,1052,0
|
|
20240408,192800,929569772,1052,1052,1052,1052,0
|
|
20240408,192700,929569772,1052,1052,1052,1052,0
|
|
20240408,192600,929569772,1052,1052,1052,1052,0
|
|
20240408,192500,929569772,1052,1052,1052,1052,0
|
|
20240408,192400,929569772,1052,1052,1052,1052,0
|
|
20240408,192300,929569772,1052,1052,1052,1052,0
|
|
20240408,192200,929569772,1052,1052,1052,1052,0
|
|
20240408,192100,929569772,1052,1052,1052,1052,0
|
|
20240408,192000,929569772,1052,1052,1052,1052,0
|
|
20240408,191900,929569772,1052,1052,1052,1052,0
|
|
20240408,191800,929569772,1052,1052,1052,1052,0
|
|
20240408,191700,929569772,1052,1052,1052,1052,0
|
|
20240408,191600,929569772,1052,1052,1052,1052,0
|
|
20240408,191500,929569772,1052,1052,1052,1052,0
|
|
20240408,191400,929569772,1052,1052,1052,1052,0
|
|
20240408,191300,929569772,1052,1052,1052,1052,0
|
|
20240408,191200,929569772,1052,1052,1052,1052,0
|
|
20240408,191100,929569772,1052,1052,1052,1052,0
|
|
20240408,191000,929569772,1052,1052,1052,1052,0
|
|
20240408,190900,929569772,1052,1052,1052,1052,24869
|
|
20240408,190800,929569772,1052,1052,1052,1052,0
|
|
20240408,190700,929569772,1052,1052,1052,1052,0
|
|
20240408,190600,929569772,1052,1052,1052,1052,0
|
|
20240408,190500,929569772,1052,1052,1052,1052,0
|
|
20240408,190400,929569772,1052,1052,1052,1052,0
|
|
20240408,190300,929569772,1052,1052,1052,1052,0
|
|
20240408,190200,929569772,1052,1052,1052,1052,0
|
|
20240408,190100,929569772,1052,1052,1052,1052,0
|
|
20240408,190000,929569772,1052,1052,1052,1052,0
|
|
20240408,185900,929569772,1052,1052,1052,1052,0
|
|
20240408,185800,929569772,1052,1052,1052,1052,0
|
|
20240408,185700,929569772,1052,1052,1052,1052,0
|
|
20240408,185600,929569772,1052,1052,1052,1052,0
|
|
20240408,185500,929569772,1052,1052,1052,1052,0
|
|
20240408,185400,929569772,1052,1052,1052,1052,0
|
|
20240408,185300,929569772,1052,1052,1052,1052,0
|
|
20240408,185200,929569772,1052,1052,1052,1052,0
|
|
20240408,185100,929569772,1052,1052,1052,1052,0
|
|
20240408,185000,929569772,1052,1052,1052,1052,0
|
|
20240408,184900,929569772,1052,1052,1052,1052,0
|
|
20240408,184800,929569772,1052,1052,1052,1052,0
|
|
20240408,184700,929569772,1052,1052,1052,1052,0
|
|
20240408,184600,929569772,1052,1052,1052,1052,0
|
|
20240408,184500,929569772,1052,1052,1052,1052,0
|
|
20240408,184400,929569772,1052,1052,1052,1052,0
|
|
20240408,184300,929569772,1052,1052,1052,1052,0
|
|
20240408,184200,929569772,1052,1052,1052,1052,0
|
|
20240408,184100,929569772,1052,1052,1052,1052,0
|
|
20240408,184000,929569772,1052,1052,1052,1052,0
|
|
20240408,183900,929569772,1052,1052,1052,1052,24869
|
|
20240408,183800,929569772,1052,1052,1052,1052,0
|
|
20240408,183700,929569772,1052,1052,1052,1052,0
|
|
20240408,183600,929569772,1052,1052,1052,1052,0
|
|
20240408,183500,929569772,1052,1052,1052,1052,0
|
|
20240408,183400,929569772,1052,1052,1052,1052,0
|
|
20240408,183300,929569772,1052,1052,1052,1052,0
|
|
20240408,183200,929569772,1052,1052,1052,1052,0
|
|
20240408,183100,929569772,1052,1052,1052,1052,0
|
|
20240408,183000,929569772,1052,1052,1052,1052,0
|
|
20240408,182900,929569772,1052,1052,1052,1052,0
|
|
20240408,182800,929569772,1052,1052,1052,1052,0
|
|
20240408,182700,929569772,1052,1052,1052,1052,0
|
|
20240408,182600,929569772,1052,1052,1052,1052,0
|
|
20240408,182500,929569772,1052,1052,1052,1052,0
|
|
20240408,182400,929569772,1052,1052,1052,1052,0
|
|
20240408,182300,929569772,1052,1052,1052,1052,0
|
|
20240408,182200,929569772,1052,1052,1052,1052,0
|
|
20240408,182100,929569772,1052,1052,1052,1052,0
|
|
20240408,182000,929569772,1052,1052,1052,1052,0
|
|
20240408,181900,929569772,1052,1052,1052,1052,0
|
|
20240408,181800,929569772,1052,1052,1052,1052,0
|
|
20240408,181700,929569772,1052,1052,1052,1052,0
|
|
20240408,181600,929569772,1052,1052,1052,1052,0
|
|
20240408,181500,929569772,1052,1052,1052,1052,0
|
|
20240408,181400,929569772,1052,1052,1052,1052,0
|
|
20240408,181300,929569772,1052,1052,1052,1052,0
|
|
20240408,181200,929569772,1052,1052,1052,1052,0
|
|
20240408,181100,929569772,1052,1052,1052,1052,0
|
|
20240408,181000,929569772,1052,1052,1052,1052,0
|
|
20240408,180900,929569772,1052,1052,1052,1052,24869
|
|
20240408,180800,929569772,1052,1052,1052,1052,0
|
|
20240408,180700,929569772,1052,1052,1052,1052,0
|
|
20240408,180600,929569772,1052,1052,1052,1052,0
|
|
20240408,180500,929569772,1052,1052,1052,1052,0
|
|
20240408,180400,929569772,1052,1052,1052,1052,0
|
|
20240408,180300,929569772,1052,1052,1052,1052,0
|
|
20240408,180200,929569772,1052,1052,1052,1052,0
|
|
20240408,180100,929569772,1052,1052,1052,1052,0
|
|
20240408,180000,929569772,1052,1052,1052,1052,0
|
|
20240408,175900,929569772,1052,1052,1052,1052,0
|
|
20240408,175800,929569772,1052,1052,1052,1052,0
|
|
20240408,175700,929569772,1052,1052,1052,1052,0
|
|
20240408,175600,929569772,1052,1052,1052,1052,0
|
|
20240408,175500,929569772,1052,1052,1052,1052,0
|
|
20240408,175400,929569772,1052,1052,1052,1052,0
|
|
20240408,175300,929569772,1052,1052,1052,1052,0
|
|
20240408,175200,929569772,1052,1052,1052,1052,0
|
|
20240408,175100,929569772,1052,1052,1052,1052,0
|
|
20240408,175000,929569772,1052,1052,1052,1052,0
|
|
20240408,174900,929569772,1052,1052,1052,1052,0
|
|
20240408,174800,929569772,1052,1052,1052,1052,0
|
|
20240408,174700,929569772,1052,1052,1052,1052,0
|
|
20240408,174600,929569772,1052,1052,1052,1052,0
|
|
20240408,174500,929569772,1052,1052,1052,1052,0
|
|
20240408,174400,929569772,1052,1052,1052,1052,0
|
|
20240408,174300,929569772,1052,1052,1052,1052,0
|
|
20240408,174200,929569772,1052,1052,1052,1052,0
|
|
20240408,174100,929569772,1052,1052,1052,1052,0
|
|
20240408,174000,929569772,1052,1052,1052,1052,0
|
|
20240408,173900,929569772,1052,1052,1052,1052,24869
|
|
20240408,173800,929569772,1052,1052,1052,1052,0
|
|
20240408,173700,929569772,1052,1052,1052,1052,0
|
|
20240408,173600,929569772,1052,1052,1052,1052,0
|
|
20240408,173500,929569772,1052,1052,1052,1052,0
|
|
20240408,173400,929569772,1052,1052,1052,1052,0
|
|
20240408,173300,929569772,1052,1052,1052,1052,0
|
|
20240408,173200,929569772,1052,1052,1052,1052,0
|
|
20240408,173100,929569772,1052,1052,1052,1052,0
|
|
20240408,173000,929569772,1052,1052,1052,1052,0
|
|
20240408,172900,929569772,1052,1052,1052,1052,0
|
|
20240408,172800,929569772,1052,1052,1052,1052,0
|
|
20240408,172700,929569772,1052,1052,1052,1052,0
|
|
20240408,172600,929569772,1052,1052,1052,1052,0
|
|
20240408,172500,929569772,1052,1052,1052,1052,0
|
|
20240408,172400,929569772,1052,1052,1052,1052,0
|
|
20240408,172300,929569772,1052,1052,1052,1052,0
|
|
20240408,172200,929569772,1052,1052,1052,1052,0
|
|
20240408,172100,929569772,1052,1052,1052,1052,0
|
|
20240408,172000,929569772,1052,1052,1052,1052,0
|
|
20240408,171900,929569772,1052,1052,1052,1052,0
|
|
20240408,171800,929569772,1052,1052,1052,1052,0
|
|
20240408,171700,929569772,1052,1052,1052,1052,0
|
|
20240408,171600,929569772,1052,1052,1052,1052,0
|
|
20240408,171500,929569772,1052,1052,1052,1052,0
|
|
20240408,171400,929569772,1052,1052,1052,1052,0
|
|
20240408,171300,929569772,1052,1052,1052,1052,0
|
|
20240408,171200,929569772,1052,1052,1052,1052,0
|
|
20240408,171100,929569772,1052,1052,1052,1052,0
|
|
20240408,171000,929569772,1052,1052,1052,1052,0
|
|
20240408,170900,929569772,1052,1052,1052,1052,24869
|
|
20240408,170800,929569772,1052,1052,1052,1052,0
|
|
20240408,170700,929569772,1052,1052,1052,1052,0
|
|
20240408,170600,929569772,1052,1052,1052,1052,0
|
|
20240408,170500,929569772,1052,1052,1052,1052,0
|
|
20240408,170400,929569772,1052,1052,1052,1052,0
|
|
20240408,170300,929569772,1052,1052,1052,1052,0
|
|
20240408,170200,929569772,1052,1052,1052,1052,0
|
|
20240408,170100,929569772,1052,1052,1052,1052,0
|
|
20240408,170000,929569772,1052,1052,1052,1052,0
|
|
20240408,165900,929569772,1052,1052,1052,1052,0
|
|
20240408,165800,929569772,1052,1052,1052,1052,0
|
|
20240408,165700,929569772,1052,1052,1052,1052,0
|
|
20240408,165600,929569772,1052,1052,1052,1052,0
|
|
20240408,165500,929569772,1052,1052,1052,1052,0
|
|
20240408,165400,929569772,1052,1052,1052,1052,0
|
|
20240408,165300,929569772,1052,1052,1052,1052,0
|
|
20240408,165200,929569772,1052,1052,1052,1052,0
|
|
20240408,165100,929569772,1052,1052,1052,1052,0
|
|
20240408,165000,929569772,1052,1052,1052,1052,0
|
|
20240408,164900,929569772,1052,1052,1052,1052,0
|
|
20240408,164800,929569772,1052,1052,1052,1052,0
|
|
20240408,164700,929569772,1052,1052,1052,1052,0
|
|
20240408,164600,929569772,1052,1052,1052,1052,0
|
|
20240408,164500,929569772,1052,1052,1052,1052,0
|
|
20240408,164400,929569772,1052,1052,1052,1052,0
|
|
20240408,164300,929569772,1052,1052,1052,1052,0
|
|
20240408,164200,929569772,1052,1052,1052,1052,0
|
|
20240408,164100,929569772,1052,1052,1052,1052,0
|
|
20240408,164000,929569772,1052,1052,1052,1052,0
|
|
20240408,163900,929569772,1052,1052,1052,1052,24869
|
|
20240408,163800,929569772,1052,1052,1052,1052,0
|
|
20240408,163700,929569772,1052,1052,1052,1052,0
|
|
20240408,163600,929569772,1052,1052,1052,1052,0
|
|
20240408,163500,929569772,1052,1052,1052,1052,0
|
|
20240408,163400,929569772,1052,1052,1052,1052,0
|
|
20240408,163300,929569772,1052,1052,1052,1052,0
|
|
20240408,163200,929569772,1052,1052,1052,1052,0
|
|
20240408,163100,929569772,1052,1052,1052,1052,0
|
|
20240408,163000,929569772,1052,1052,1052,1052,0
|
|
20240408,162900,929569772,1052,1052,1052,1052,0
|
|
20240408,162800,929569772,1052,1052,1052,1052,0
|
|
20240408,162700,929569772,1052,1052,1052,1052,0
|
|
20240408,162600,929569772,1052,1052,1052,1052,0
|
|
20240408,162500,929569772,1052,1052,1052,1052,0
|
|
20240408,162400,929569772,1052,1052,1052,1052,0
|
|
20240408,162300,929569772,1052,1052,1052,1052,0
|
|
20240408,162200,929569772,1052,1052,1052,1052,0
|
|
20240408,162100,929569772,1052,1052,1052,1052,0
|
|
20240408,162000,929569772,1052,1052,1052,1052,0
|
|
20240408,161900,929569772,1052,1052,1052,1052,0
|
|
20240408,161800,929569772,1052,1052,1052,1052,0
|
|
20240408,161700,929569772,1052,1052,1052,1052,0
|
|
20240408,161600,929569772,1052,1052,1052,1052,0
|
|
20240408,161500,929569772,1052,1052,1052,1052,0
|
|
20240408,161400,929569772,1052,1052,1052,1052,0
|
|
20240408,161300,929569772,1052,1052,1052,1052,0
|
|
20240408,161200,929569772,1052,1052,1052,1052,0
|
|
20240408,161100,929569772,1052,1052,1052,1052,0
|
|
20240408,161000,929569772,1052,1052,1052,1052,0
|
|
20240408,160900,929569772,1052,1052,1052,1052,24869
|
|
20240408,160800,929569772,1052,1052,1052,1052,0
|
|
20240408,160700,929569772,1052,1052,1052,1052,0
|
|
20240408,160600,929569772,1052,1052,1052,1052,0
|
|
20240408,160500,929569772,1052,1052,1052,1052,0
|
|
20240408,160400,929569772,1052,1052,1052,1052,0
|
|
20240408,160300,929569772,1052,1052,1052,1052,0
|
|
20240408,160200,929569772,1052,1052,1052,1052,0
|
|
20240408,160100,929569772,1052,1052,1052,1052,0
|
|
20240408,160000,929569772,1052,1052,1052,1052,0
|
|
20240408,155900,929569772,1052,1052,1052,1052,0
|
|
20240408,155800,929569772,1052,1052,1052,1052,0
|
|
20240408,155700,929569772,1052,1052,1052,1052,0
|
|
20240408,155600,929569772,1052,1052,1052,1052,0
|
|
20240408,155500,929569772,1052,1052,1052,1052,0
|
|
20240408,155400,929569772,1052,1052,1052,1052,0
|
|
20240408,155300,929569772,1052,1052,1052,1052,0
|
|
20240408,155200,929569772,1052,1052,1052,1052,0
|
|
20240408,155100,929569772,1052,1052,1052,1052,0
|
|
20240408,155000,929569772,1052,1052,1052,1052,0
|
|
20240408,154900,929569772,1052,1052,1052,1052,0
|
|
20240408,154800,929569772,1052,1052,1052,1052,0
|
|
20240408,154700,929569772,1052,1052,1052,1052,0
|
|
20240408,154600,929569772,1052,1052,1052,1052,0
|
|
20240408,154500,929569772,1052,1052,1052,1052,0
|
|
20240408,154400,929569772,1052,1052,1052,1052,0
|
|
20240408,154300,929569772,1052,1052,1052,1052,0
|
|
20240408,154200,929569772,1052,1052,1052,1052,0
|
|
20240408,154100,929569772,1052,1052,1052,1052,0
|
|
20240408,154000,929569772,1052,1052,1052,1052,0
|
|
20240408,153900,929569772,1052,1052,1052,1052,24869
|
|
20240408,153800,929569772,1052,1052,1052,1052,0
|
|
20240408,153700,929569772,1052,1052,1052,1052,0
|
|
20240408,153600,929569772,1052,1052,1052,1052,0
|
|
20240408,153500,929569772,1052,1052,1052,1052,0
|
|
20240408,153400,929569772,1052,1052,1052,1052,0
|
|
20240408,153300,929569772,1052,1052,1052,1052,0
|
|
20240408,153200,929569772,1052,1052,1052,1052,0
|
|
20240408,153100,929569772,1052,1052,1052,1052,0
|
|
20240408,153000,929569772,1052,1052,1052,1052,24869
|
|
20240408,152900,903407584,1067,1067,1067,1067,0
|
|
20240408,152800,903407584,1067,1067,1067,1067,0
|
|
20240408,152700,903407584,1067,1067,1067,1067,0
|
|
20240408,152600,903407584,1067,1067,1067,1067,0
|
|
20240408,152500,903407584,1067,1067,1067,1067,0
|
|
20240408,152400,903407584,1067,1067,1067,1067,0
|
|
20240408,152300,903407584,1067,1067,1067,1067,0
|
|
20240408,152200,903407584,1067,1067,1067,1067,0
|
|
20240408,152100,903407584,1067,1067,1067,1067,0
|
|
20240408,152000,903407584,1067,1067,1067,1067,0
|
|
20240408,151900,903407584,1067,1068,1068,1050,12224
|
|
20240408,151800,890531981,1069,1059,1069,1050,22391
|
|
20240408,151700,866915057,1057,1057,1069,1057,1968
|
|
20240408,151600,864833842,1057,1062,1062,1057,7246
|
|
20240408,151500,857154328,1060,1069,1071,1060,2553
|
|
20240408,151400,854439014,1069,1067,1074,1067,262
|
|
20240408,151300,854158918,1075,1068,1075,1066,6013
|
|
20240408,151200,847741744,1068,1067,1068,1067,3178
|
|
20240408,151100,844350817,1066,1066,1066,1066,12
|
|
20240408,151000,844338025,1067,1061,1067,1061,3609
|
|
20240408,150900,840490851,1065,1060,1065,1060,3
|
|
20240408,150800,840487661,1065,1060,1065,1058,6002
|
|
20240408,150700,834126466,1066,1067,1067,1066,1406
|
|
20240408,150600,832626267,1067,1059,1068,1053,7451
|
|
20240408,150500,824764334,1060,1066,1077,1059,20940
|
|
20240408,150400,802532958,1070,1073,1075,1066,27014
|
|
20240408,150300,773655633,1073,1075,1075,1073,6787
|
|
20240408,150200,766371182,1073,1073,1073,1073,0
|
|
20240408,150100,766371182,1073,1083,1083,1073,9020
|
|
20240408,150000,756666171,1083,1081,1083,1081,4407
|
|
20240408,145900,751894520,1081,1078,1081,1077,5203
|
|
20240408,145800,746273762,1077,1077,1077,1077,0
|
|
20240408,145700,746273762,1077,1077,1077,1077,1
|
|
20240408,145600,746272685,1077,1077,1077,1077,2
|
|
20240408,145500,746270531,1083,1083,1083,1083,13
|
|
20240408,145400,746256452,1083,1083,1083,1083,500
|
|
20240408,145300,745714952,1084,1084,1084,1084,0
|
|
20240408,145200,745714952,1084,1084,1084,1084,4
|
|
20240408,145100,745710616,1084,1083,1084,1083,600
|
|
20240408,145000,745060724,1075,1078,1078,1075,5045
|
|
20240408,144900,739625523,1084,1084,1084,1084,15
|
|
20240408,144800,739609263,1084,1078,1084,1078,2
|
|
20240408,144700,739607101,1084,1080,1084,1078,231
|
|
20240408,144600,739358074,1080,1081,1081,1080,186
|
|
20240408,144500,739157089,1085,1085,1085,1085,0
|
|
20240408,144400,739157089,1085,1085,1085,1085,1
|
|
20240408,144300,739156004,1080,1081,1081,1080,2500
|
|
20240408,144200,736455846,1085,1081,1085,1080,502
|
|
20240408,144100,735913680,1080,1080,1080,1080,951
|
|
20240408,144000,734886600,1073,1073,1073,1073,0
|
|
20240408,143900,734886600,1073,1076,1076,1073,832
|
|
20240408,143800,733992868,1076,1076,1076,1076,100
|
|
20240408,143700,733885268,1072,1076,1077,1072,2910
|
|
20240408,143600,730753441,1073,1077,1077,1073,1674
|
|
20240408,143500,728956835,1072,1074,1074,1071,19065
|
|
20240408,143400,708483900,1074,1075,1075,1074,1755
|
|
20240408,143300,706598687,1078,1079,1079,1078,3361
|
|
20240408,143200,702975218,1080,1080,1080,1080,33
|
|
20240408,143100,702939578,1080,1080,1080,1080,7
|
|
20240408,143000,702932018,1080,1080,1080,1080,5792
|
|
20240408,142900,696676658,1080,1081,1081,1080,5000
|
|
20240408,142800,691276453,1080,1086,1086,1080,3793
|
|
20240408,142700,687159366,1087,1087,1087,1087,1
|
|
20240408,142600,687158279,1090,1090,1090,1090,0
|
|
20240408,142500,687158279,1090,1090,1090,1090,3
|
|
20240408,142400,687155009,1086,1086,1086,1086,3000
|
|
20240408,142300,683897009,1087,1090,1090,1087,120
|
|
20240408,142200,683766269,1094,1094,1094,1094,25
|
|
20240408,142100,683738919,1094,1090,1094,1086,2623
|
|
20240408,142000,680886692,1094,1094,1094,1094,0
|
|
20240408,141900,680886692,1094,1094,1094,1094,202
|
|
20240408,141800,680665704,1094,1094,1094,1094,0
|
|
20240408,141700,680665704,1094,1094,1094,1094,1
|
|
20240408,141600,680664610,1088,1088,1088,1088,0
|
|
20240408,141500,680664610,1088,1088,1088,1088,70
|
|
20240408,141400,680588450,1089,1089,1089,1089,185
|
|
20240408,141300,680386985,1100,1087,1100,1087,100
|
|
20240408,141200,680277618,1086,1086,1086,1086,1
|
|
20240408,141100,680276532,1085,1085,1085,1085,141
|
|
20240408,141000,680123547,1085,1085,1085,1085,223
|
|
20240408,140900,679881592,1085,1084,1085,1084,2930
|
|
20240408,140800,676703605,1084,1084,1084,1084,30
|
|
20240408,140700,676671085,1084,1083,1084,1083,91
|
|
20240408,140600,676572442,1082,1082,1082,1082,0
|
|
20240408,140500,676572442,1082,1082,1082,1082,0
|
|
20240408,140400,676572442,1082,1082,1082,1082,500
|
|
20240408,140300,676031442,1081,1074,1081,1074,3320
|
|
20240408,140200,672463524,1074,1072,1075,1072,15820
|
|
20240408,140100,655465229,1070,1070,1070,1070,264
|
|
20240408,140000,655182749,1070,1070,1070,1070,1842
|
|
20240408,135900,653211809,1071,1072,1072,1071,4870
|
|
20240408,135800,647995039,1072,1079,1079,1072,548
|
|
20240408,135700,647406169,1076,1076,1076,1076,1299
|
|
20240408,135600,646008445,1076,1073,1076,1070,7005
|
|
20240408,135500,638507015,1073,1073,1073,1073,301
|
|
20240408,135400,638184042,1073,1073,1073,1073,254
|
|
20240408,135300,637911500,1079,1079,1079,1079,0
|
|
20240408,135200,637911500,1079,1079,1079,1079,1
|
|
20240408,135100,637910421,1073,1073,1073,1073,396
|
|
20240408,135000,637485513,1073,1073,1073,1073,666
|
|
20240408,134900,636770895,1078,1078,1078,1078,109
|
|
20240408,134800,636653393,1078,1078,1078,1078,1301
|
|
20240408,134700,635250915,1075,1075,1075,1075,1000
|
|
20240408,134600,634175915,1075,1075,1075,1075,387
|
|
20240408,134500,633759890,1078,1079,1080,1078,2238
|
|
20240408,134400,631343193,1079,1079,1079,1079,0
|
|
20240408,134300,631343193,1079,1079,1079,1079,2
|
|
20240408,134200,631341035,1071,1071,1071,1071,700
|
|
20240408,134100,630591335,1080,1080,1080,1079,6800
|
|
20240408,134000,623247505,1081,1082,1082,1081,14
|
|
20240408,133900,623232361,1068,1077,1077,1068,8749
|
|
20240408,133800,613869121,1077,1076,1077,1070,12141
|
|
20240408,133700,600851960,1076,1082,1085,1075,7957
|
|
20240408,133600,592277607,1081,1081,1081,1081,307
|
|
20240408,133500,591945740,1080,1080,1080,1080,0
|
|
20240408,133400,591945740,1080,1080,1080,1080,45
|
|
20240408,133300,591897140,1070,1069,1070,1069,616
|
|
20240408,133200,591238420,1068,1070,1070,1066,3628
|
|
20240408,133100,587365085,1071,1070,1079,1069,4046
|
|
20240408,133000,583020810,1072,1072,1072,1069,1501
|
|
20240408,132900,581415050,1080,1076,1080,1065,10094
|
|
20240408,132800,570614491,1076,1076,1076,1076,246
|
|
20240408,132700,570349795,1079,1081,1081,1070,12154
|
|
20240408,132600,557315582,1072,1087,1087,1072,7998
|
|
20240408,132500,548715225,1080,1086,1086,1080,11189
|
|
20240408,132400,536611524,1087,1088,1088,1087,3587
|
|
20240408,132300,532712454,1087,1100,1106,1087,334
|
|
20240408,132200,532347038,1088,1091,1091,1087,6766
|
|
20240408,132100,524985660,1091,1095,1095,1091,5722
|
|
20240408,132000,518735111,1095,1095,1095,1095,0
|
|
20240408,131900,518735111,1095,1095,1095,1095,0
|
|
20240408,131800,518735111,1095,1095,1095,1095,0
|
|
20240408,131700,518735111,1095,1095,1095,1095,4568
|
|
20240408,131600,513733151,1095,1095,1095,1095,13295
|
|
20240408,131500,499175126,1096,1099,1099,1096,738
|
|
20240408,131400,498365103,1099,1099,1099,1099,100
|
|
20240408,131300,498255203,1099,1099,1099,1099,0
|
|
20240408,131200,498255203,1099,1099,1099,1099,247
|
|
20240408,131100,497983750,1097,1097,1097,1097,1666
|
|
20240408,131000,496156148,1098,1098,1098,1098,1
|
|
20240408,130900,496155050,1099,1095,1099,1095,3
|
|
20240408,130800,496151757,1100,1100,1100,1100,0
|
|
20240408,130700,496151757,1100,1096,1100,1096,1535
|
|
20240408,130600,494467389,1100,1100,1100,1100,3
|
|
20240408,130500,494464089,1100,1099,1100,1099,65
|
|
20240408,130400,494392593,1100,1100,1100,1100,6
|
|
20240408,130300,494385993,1100,1100,1100,1100,8
|
|
20240408,130200,494377193,1101,1101,1101,1101,2515
|
|
20240408,130100,491608178,1100,1100,1100,1100,506
|
|
20240408,130000,491051578,1100,1100,1100,1100,0
|
|
20240408,125900,491051578,1100,1100,1100,1100,5
|
|
20240408,125800,491046078,1101,1101,1101,1101,0
|
|
20240408,125700,491046078,1101,1099,1101,1099,596
|
|
20240408,125600,490390574,1100,1100,1100,1100,0
|
|
20240408,125500,490390574,1100,1097,1100,1097,522
|
|
20240408,125400,489817495,1097,1097,1097,1097,2
|
|
20240408,125300,489815301,1097,1097,1097,1097,100
|
|
20240408,125200,489705601,1097,1097,1097,1097,5
|
|
20240408,125100,489700116,1095,1095,1095,1095,0
|
|
20240408,125000,489700116,1095,1095,1095,1095,0
|
|
20240408,124900,489700116,1095,1095,1095,1095,0
|
|
20240408,124800,489700116,1095,1095,1095,1095,224
|
|
20240408,124700,489454836,1095,1096,1096,1095,250
|
|
20240408,124600,489181080,1097,1097,1097,1097,100
|
|
20240408,124500,489071380,1097,1097,1097,1097,0
|
|
20240408,124400,489071380,1097,1099,1099,1097,2334
|
|
20240408,124300,486510403,1100,1101,1101,1100,5073
|
|
20240408,124200,480927498,1101,1101,1101,1101,0
|
|
20240408,124100,480927498,1101,1104,1104,1100,386
|
|
20240408,124000,480502654,1104,1104,1104,1104,0
|
|
20240408,123900,480502654,1104,1104,1104,1104,0
|
|
20240408,123800,480502654,1104,1104,1104,1104,251
|
|
20240408,123700,480225550,1104,1104,1104,1104,22
|
|
20240408,123600,480201262,1104,1104,1104,1104,0
|
|
20240408,123500,480201262,1104,1104,1104,1104,0
|
|
20240408,123400,480201262,1104,1104,1104,1104,0
|
|
20240408,123300,480201262,1104,1104,1104,1104,2
|
|
20240408,123200,480199054,1104,1107,1107,1104,850
|
|
20240408,123100,479259454,1107,1101,1107,1101,702
|
|
20240408,123000,478484174,1098,1098,1098,1098,0
|
|
20240408,122900,478484174,1098,1098,1098,1098,6
|
|
20240408,122800,478477586,1098,1100,1100,1098,170
|
|
20240408,122700,478290794,1101,1101,1101,1101,0
|
|
20240408,122600,478290794,1101,1101,1101,1101,0
|
|
20240408,122500,478290794,1101,1101,1101,1101,3
|
|
20240408,122400,478287491,1098,1097,1099,1097,221
|
|
20240408,122300,478044834,1101,1101,1101,1101,99
|
|
20240408,122200,477935835,1101,1101,1101,1101,5
|
|
20240408,122100,477930330,1100,1100,1100,1100,0
|
|
20240408,122000,477930330,1100,1100,1100,1100,0
|
|
20240408,121900,477930330,1100,1100,1100,1100,1
|
|
20240408,121800,477929230,1100,1100,1100,1100,59
|
|
20240408,121700,477864330,1096,1095,1097,1095,1813
|
|
20240408,121600,475877226,1095,1095,1095,1095,42
|
|
20240408,121500,475831236,1097,1097,1097,1097,0
|
|
20240408,121400,475831236,1097,1097,1097,1097,1607
|
|
20240408,121300,474068357,1097,1097,1097,1097,10
|
|
20240408,121200,474057387,1097,1097,1097,1097,0
|
|
20240408,121100,474057387,1097,1097,1097,1097,350
|
|
20240408,121000,473673437,1095,1095,1095,1095,1
|
|
20240408,120900,473672342,1095,1095,1095,1095,99
|
|
20240408,120800,473563937,1095,1095,1095,1095,0
|
|
20240408,120700,473563937,1095,1094,1095,1094,101
|
|
20240408,120600,473453442,1095,1097,1097,1095,320
|
|
20240408,120500,473102998,1100,1100,1104,1100,1488
|
|
20240408,120400,471466190,1103,1103,1103,1103,6
|
|
20240408,120300,471459572,1102,1102,1102,1102,709
|
|
20240408,120200,470678254,1093,1093,1093,1093,0
|
|
20240408,120100,470678254,1093,1101,1101,1093,325
|
|
20240408,120000,470322349,1100,1100,1100,1100,800
|
|
20240408,115900,469442349,1101,1101,1101,1101,450
|
|
20240408,115800,468946899,1101,1093,1101,1093,351
|
|
20240408,115700,468562342,1093,1094,1094,1093,100
|
|
20240408,115600,468453041,1091,1093,1093,1091,100
|
|
20240408,115500,468343816,1104,1094,1104,1092,3291
|
|
20240408,115400,464711968,1104,1104,1104,1104,1
|
|
20240408,115300,464710864,1105,1097,1105,1097,500
|
|
20240408,115200,464160457,1092,1096,1096,1092,5944
|
|
20240408,115100,457664563,1096,1095,1096,1093,3000
|
|
20240408,115000,454381514,1103,1103,1103,1103,1
|
|
20240408,114900,454380411,1103,1103,1103,1103,50
|
|
20240408,114800,454325261,1104,1105,1105,1104,1183
|
|
20240408,114700,453018729,1106,1099,1107,1092,627
|
|
20240408,114600,452326929,1099,1098,1099,1098,700
|
|
20240408,114500,451557847,1098,1098,1098,1098,1
|
|
20240408,114400,451556749,1098,1098,1098,1098,0
|
|
20240408,114300,451556749,1098,1098,1098,1098,0
|
|
20240408,114200,451556749,1098,1098,1098,1098,1
|
|
20240408,114100,451555651,1099,1095,1099,1095,108
|
|
20240408,114000,451437114,1095,1091,1095,1089,63
|
|
20240408,113900,451368393,1091,1091,1091,1091,0
|
|
20240408,113800,451368393,1091,1091,1091,1091,0
|
|
20240408,113700,451368393,1091,1091,1091,1091,0
|
|
20240408,113600,451368393,1091,1094,1094,1091,30
|
|
20240408,113500,451335613,1095,1096,1097,1089,3299
|
|
20240408,113400,447742490,1097,1091,1097,1091,85
|
|
20240408,113300,447649749,1100,1097,1100,1097,3860
|
|
20240408,113200,443414435,1100,1097,1100,1095,4364
|
|
20240408,113100,438626758,1097,1097,1097,1097,5973
|
|
20240408,113000,432074377,1097,1095,1097,1094,8536
|
|
20240408,112900,422719253,1094,1090,1095,1090,602
|
|
20240408,112800,422060168,1093,1093,1093,1093,0
|
|
20240408,112700,422060168,1093,1093,1093,1093,1463
|
|
20240408,112600,420461109,1093,1092,1093,1092,37
|
|
20240408,112500,420420669,1092,1092,1092,1092,1060
|
|
20240408,112400,419263149,1086,1086,1086,1086,700
|
|
20240408,112300,418502949,1090,1090,1090,1090,641
|
|
20240408,112200,417804259,1090,1090,1090,1090,10
|
|
20240408,112100,417793359,1091,1086,1091,1083,9580
|
|
20240408,112000,407369452,1086,1076,1086,1076,3979
|
|
20240408,111900,403063498,1070,1082,1082,1070,22771
|
|
20240408,111800,378685495,1082,1082,1082,1082,1
|
|
20240408,111700,378684413,1082,1079,1082,1078,2489
|
|
20240408,111600,375994848,1078,1078,1078,1078,0
|
|
20240408,111500,375994848,1078,1080,1082,1078,1425
|
|
20240408,111400,374453855,1082,1082,1082,1082,10
|
|
20240408,111300,374443035,1081,1080,1081,1080,1975
|
|
20240408,111200,372308221,1081,1081,1081,1081,100
|
|
20240408,111100,372200121,1077,1081,1081,1071,2713
|
|
20240408,111000,369289146,1070,1072,1072,1070,3031
|
|
20240408,110900,366043473,1072,1072,1073,1071,4243
|
|
20240408,110800,361496293,1071,1071,1071,1071,25633
|
|
20240408,110700,334043350,1071,1073,1073,1071,4635
|
|
20240408,110600,329074782,1074,1080,1080,1074,5969
|
|
20240408,110500,322660867,1080,1080,1080,1080,441
|
|
20240408,110400,322184587,1084,1084,1084,1084,8
|
|
20240408,110300,322175915,1084,1078,1084,1075,3625
|
|
20240408,110200,318272468,1077,1077,1082,1077,9665
|
|
20240408,110100,307848632,1077,1077,1077,1077,1912
|
|
20240408,110000,305789408,1074,1074,1075,1074,1263
|
|
20240408,105900,304432744,1076,1076,1076,1076,100
|
|
20240408,105800,304325144,1078,1079,1079,1072,673
|
|
20240408,105700,303598985,1079,1079,1079,1079,4371
|
|
20240408,105600,298882676,1071,1079,1079,1071,756
|
|
20240408,105500,298072006,1079,1067,1079,1066,3361
|
|
20240408,105400,294477331,1079,1065,1079,1065,351
|
|
20240408,105300,294098616,1082,1076,1082,1062,4415
|
|
20240408,105200,289371241,1075,1085,1085,1075,419
|
|
20240408,105100,288919765,1071,1080,1080,1071,12199
|
|
20240408,105000,275779499,1080,1088,1091,1080,19372
|
|
20240408,104900,254803066,1091,1097,1097,1091,1575
|
|
20240408,104800,253077511,1091,1097,1097,1091,1253
|
|
20240408,104700,251703684,1097,1097,1097,1097,1
|
|
20240408,104600,251702587,1097,1097,1097,1097,74
|
|
20240408,104500,251621409,1097,1091,1097,1088,408
|
|
20240408,104400,251176008,1088,1085,1091,1080,13204
|
|
20240408,104300,236845362,1085,1093,1100,1085,10025
|
|
20240408,104200,225919782,1093,1093,1093,1093,154
|
|
20240408,104100,225751460,1093,1093,1093,1090,10878
|
|
20240408,104000,213863070,1097,1097,1097,1093,10113
|
|
20240408,103900,202805581,1100,1100,1100,1100,0
|
|
20240408,103800,202805581,1100,1099,1100,1095,5051
|
|
20240408,103700,197268899,1104,1101,1104,1100,2541
|
|
20240408,103600,194473221,1102,1106,1106,1102,7192
|
|
20240408,103500,186533636,1111,1111,1111,1111,0
|
|
20240408,103400,186533636,1111,1111,1111,1111,306
|
|
20240408,103300,186193670,1111,1112,1117,1106,8747
|
|
20240408,103200,176501703,1107,1107,1107,1107,49
|
|
20240408,103100,176447460,1107,1107,1107,1107,0
|
|
20240408,103000,176447460,1107,1118,1118,1107,1529
|
|
20240408,102900,174754527,1118,1118,1118,1118,1
|
|
20240408,102800,174753409,1119,1119,1119,1119,2
|
|
20240408,102700,174751171,1111,1119,1119,1106,5268
|
|
20240408,102600,168920707,1106,1116,1116,1106,4500
|
|
20240408,102500,163928926,1120,1120,1120,1120,1171
|
|
20240408,102400,162617406,1120,1120,1120,1120,0
|
|
20240408,102300,162617406,1120,1120,1120,1120,4
|
|
20240408,102200,162612926,1120,1120,1120,1120,3
|
|
20240408,102100,162609566,1116,1116,1116,1116,0
|
|
20240408,102000,162609566,1116,1115,1116,1112,3242
|
|
20240408,101900,159001140,1127,1127,1127,1127,0
|
|
20240408,101800,159001140,1127,1127,1127,1127,3300
|
|
20240408,101700,155282040,1127,1127,1127,1127,1145
|
|
20240408,101600,153991625,1127,1127,1127,1127,2
|
|
20240408,101500,153989371,1112,1112,1112,1112,0
|
|
20240408,101400,153989371,1112,1116,1116,1112,7347
|
|
20240408,101300,145806669,1127,1127,1127,1127,13
|
|
20240408,101200,145792018,1127,1127,1127,1127,8
|
|
20240408,101100,145783002,1127,1127,1127,1127,0
|
|
20240408,101000,145783002,1127,1121,1127,1116,1600
|
|
20240408,100900,143990985,1125,1128,1128,1125,2604
|
|
20240408,100800,141061476,1125,1128,1128,1125,1100
|
|
20240408,100700,139820976,1128,1121,1128,1120,3102
|
|
20240408,100600,136345553,1128,1127,1128,1127,1005
|
|
20240408,100500,135211914,1128,1128,1128,1128,1000
|
|
20240408,100400,134083914,1128,1128,1128,1128,6
|
|
20240408,100300,134077146,1128,1128,1128,1128,2
|
|
20240408,100200,134074890,1130,1130,1130,1130,0
|
|
20240408,100100,134074890,1130,1129,1130,1129,31
|
|
20240408,100000,134039888,1129,1129,1129,1129,13
|
|
20240408,095900,134025211,1121,1121,1121,1121,0
|
|
20240408,095800,134025211,1121,1121,1121,1121,0
|
|
20240408,095700,134025211,1121,1121,1121,1121,2262
|
|
20240408,095600,131489509,1122,1127,1127,1122,989
|
|
20240408,095500,130379789,1127,1127,1127,1127,0
|
|
20240408,095400,130379789,1127,1127,1127,1127,8
|
|
20240408,095300,130370773,1127,1127,1127,1127,3
|
|
20240408,095200,130367392,1121,1121,1121,1121,1000
|
|
20240408,095100,129246392,1120,1121,1121,1120,2000
|
|
20240408,095000,127006345,1121,1129,1129,1121,104
|
|
20240408,094900,126889513,1124,1124,1124,1124,0
|
|
20240408,094800,126889513,1124,1120,1124,1120,231
|
|
20240408,094700,126630789,1115,1116,1116,1115,50
|
|
20240408,094600,126574996,1124,1120,1124,1120,193
|
|
20240408,094500,126358692,1129,1129,1129,1129,0
|
|
20240408,094400,126358692,1129,1129,1129,1129,300
|
|
20240408,094300,126019992,1131,1122,1131,1122,1718
|
|
20240408,094200,124081618,1115,1115,1115,1115,166
|
|
20240408,094100,123896528,1115,1110,1115,1110,1110
|
|
20240408,094000,122663048,1115,1115,1115,1105,6201
|
|
20240408,093900,115784372,1115,1115,1115,1115,0
|
|
20240408,093800,115784372,1115,1115,1115,1115,5
|
|
20240408,093700,115778797,1115,1115,1115,1115,5428
|
|
20240408,093600,109726577,1116,1111,1116,1111,823
|
|
20240408,093500,108811459,1111,1111,1111,1111,4900
|
|
20240408,093400,103367559,1111,1115,1115,1111,5532
|
|
20240408,093300,97216521,1115,1122,1122,1115,12328
|
|
20240408,093200,83396257,1122,1127,1127,1122,19122
|
|
20240408,093100,61885437,1128,1128,1128,1128,126
|
|
20240408,093000,61743309,1128,1128,1128,1128,5151
|
|
20240408,092900,55932981,1130,1130,1130,1130,0
|
|
20240408,092800,55932981,1130,1130,1130,1130,0
|
|
20240408,092700,55932981,1130,1131,1131,1130,6716
|
|
20240408,092600,48343278,1132,1132,1132,1132,0
|
|
20240408,092500,48343278,1132,1132,1132,1132,1645
|
|
20240408,092400,46481138,1132,1132,1132,1132,3437
|
|
20240408,092300,42590454,1133,1134,1134,1133,5244
|
|
20240408,092200,36649000,1134,1134,1134,1134,2550
|
|
20240408,092100,33757300,1135,1135,1135,1135,0
|
|
20240408,092000,33757300,1135,1135,1136,1135,142
|
|
20240408,091900,33596120,1138,1138,1138,1138,3
|
|
20240408,091800,33592706,1140,1140,1140,1140,1
|
|
20240408,091700,33591566,1134,1135,1135,1134,843
|
|
20240408,091600,32635175,1140,1140,1140,1140,0
|
|
20240408,091500,32635175,1140,1140,1140,1140,0
|
|
20240408,091400,32635175,1140,1140,1140,1140,0
|
|
20240408,091300,32635175,1140,1139,1140,1133,2572
|
|
20240408,091200,29718691,1134,1134,1134,1134,0
|
|
20240408,091100,29718691,1134,1134,1134,1134,500
|
|
20240408,091000,29151691,1134,1135,1135,1134,400
|
|
20240408,090900,28697828,1134,1134,1134,1134,0
|
|
20240408,090800,28697828,1134,1134,1134,1134,0
|
|
20240408,090700,28697828,1134,1134,1134,1134,300
|
|
20240408,090600,28357628,1134,1135,1135,1134,2849
|
|
20240408,090500,25124222,1135,1135,1135,1135,1384
|
|
20240408,090400,23553382,1135,1136,1136,1135,5205
|
|
20240408,090300,17645457,1140,1139,1140,1139,3150
|
|
20240408,090200,14057506,1139,1141,1150,1139,592
|
|
20240408,090100,13382329,1141,1158,1159,1141,2482
|
|
20240408,090000,10548965,1141,1139,1159,1139,9255
|