595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185200,435144735,1679,1679,1679,1679,5038
|
|
20240416,185100,435144735,1679,1679,1679,1679,0
|
|
20240416,185000,435144735,1679,1679,1679,1679,0
|
|
20240416,184900,435144735,1679,1679,1679,1679,0
|
|
20240416,184800,435144735,1679,1679,1679,1679,0
|
|
20240416,184700,435144735,1679,1679,1679,1679,0
|
|
20240416,184600,435144735,1679,1679,1679,1679,0
|
|
20240416,184500,435144735,1679,1679,1679,1679,0
|
|
20240416,184400,435144735,1679,1679,1679,1679,0
|
|
20240416,184300,435144735,1679,1679,1679,1679,0
|
|
20240416,184200,435144735,1679,1679,1679,1679,0
|
|
20240416,184100,435144735,1679,1679,1679,1679,0
|
|
20240416,184000,435144735,1679,1679,1679,1679,0
|
|
20240416,183900,435144735,1679,1679,1679,1679,0
|
|
20240416,183800,435144735,1679,1679,1679,1679,0
|
|
20240416,183700,435144735,1679,1679,1679,1679,0
|
|
20240416,183600,435144735,1679,1679,1679,1679,0
|
|
20240416,183500,435144735,1679,1679,1679,1679,0
|
|
20240416,183400,435144735,1679,1679,1679,1679,0
|
|
20240416,183300,435144735,1679,1679,1679,1679,0
|
|
20240416,183200,435144735,1679,1679,1679,1679,0
|
|
20240416,183100,435144735,1679,1679,1679,1679,0
|
|
20240416,183000,435144735,1679,1679,1679,1679,0
|
|
20240416,182900,435144735,1679,1679,1679,1679,0
|
|
20240416,182800,435144735,1679,1679,1679,1679,0
|
|
20240416,182700,435144735,1679,1679,1679,1679,0
|
|
20240416,182600,435144735,1679,1679,1679,1679,0
|
|
20240416,182500,435144735,1679,1679,1679,1679,0
|
|
20240416,182400,435144735,1679,1679,1679,1679,0
|
|
20240416,182300,435144735,1679,1679,1679,1679,0
|
|
20240416,182200,435144735,1679,1679,1679,1679,5038
|
|
20240416,182100,435144735,1679,1679,1679,1679,0
|
|
20240416,182000,435144735,1679,1679,1679,1679,0
|
|
20240416,181900,435144735,1679,1679,1679,1679,0
|
|
20240416,181800,435144735,1679,1679,1679,1679,0
|
|
20240416,181700,435144735,1679,1679,1679,1679,0
|
|
20240416,181600,435144735,1679,1679,1679,1679,0
|
|
20240416,181500,435144735,1679,1679,1679,1679,0
|
|
20240416,181400,435144735,1679,1679,1679,1679,0
|
|
20240416,181300,435144735,1679,1679,1679,1679,0
|
|
20240416,181200,435144735,1679,1679,1679,1679,0
|
|
20240416,181100,435144735,1679,1679,1679,1679,0
|
|
20240416,181000,435144735,1679,1679,1679,1679,0
|
|
20240416,180900,435144735,1679,1679,1679,1679,0
|
|
20240416,180800,435144735,1679,1679,1679,1679,0
|
|
20240416,180700,435144735,1679,1679,1679,1679,0
|
|
20240416,180600,435144735,1679,1679,1679,1679,0
|
|
20240416,180500,435144735,1679,1679,1679,1679,0
|
|
20240416,180400,435144735,1679,1679,1679,1679,0
|
|
20240416,180300,435144735,1679,1679,1679,1679,0
|
|
20240416,180200,435144735,1679,1679,1679,1679,0
|
|
20240416,180100,435144735,1679,1679,1679,1679,0
|
|
20240416,180000,435144735,1679,1679,1679,1679,0
|
|
20240416,175900,435144735,1679,1679,1679,1679,0
|
|
20240416,175800,435144735,1679,1679,1679,1679,0
|
|
20240416,175700,435144735,1679,1679,1679,1679,0
|
|
20240416,175600,435144735,1679,1679,1679,1679,0
|
|
20240416,175500,435144735,1679,1679,1679,1679,0
|
|
20240416,175400,435144735,1679,1679,1679,1679,0
|
|
20240416,175300,435144735,1679,1679,1679,1679,0
|
|
20240416,175200,435144735,1679,1679,1679,1679,5038
|
|
20240416,175100,435144735,1679,1679,1679,1679,0
|
|
20240416,175000,435144735,1679,1679,1679,1679,0
|
|
20240416,174900,435144735,1679,1679,1679,1679,0
|
|
20240416,174800,435144735,1679,1679,1679,1679,0
|
|
20240416,174700,435144735,1679,1679,1679,1679,0
|
|
20240416,174600,435144735,1679,1679,1679,1679,0
|
|
20240416,174500,435144735,1679,1679,1679,1679,0
|
|
20240416,174400,435144735,1679,1679,1679,1679,0
|
|
20240416,174300,435144735,1679,1679,1679,1679,0
|
|
20240416,174200,435144735,1679,1679,1679,1679,0
|
|
20240416,174100,435144735,1679,1679,1679,1679,0
|
|
20240416,174000,435144735,1679,1679,1679,1679,0
|
|
20240416,173900,435144735,1679,1679,1679,1679,0
|
|
20240416,173800,435144735,1679,1679,1679,1679,0
|
|
20240416,173700,435144735,1679,1679,1679,1679,0
|
|
20240416,173600,435144735,1679,1679,1679,1679,0
|
|
20240416,173500,435144735,1679,1679,1679,1679,0
|
|
20240416,173400,435144735,1679,1679,1679,1679,0
|
|
20240416,173300,435144735,1679,1679,1679,1679,0
|
|
20240416,173200,435144735,1679,1679,1679,1679,0
|
|
20240416,173100,435144735,1679,1679,1679,1679,0
|
|
20240416,173000,435144735,1679,1679,1679,1679,0
|
|
20240416,172900,435144735,1679,1679,1679,1679,0
|
|
20240416,172800,435144735,1679,1679,1679,1679,0
|
|
20240416,172700,435144735,1679,1679,1679,1679,0
|
|
20240416,172600,435144735,1679,1679,1679,1679,0
|
|
20240416,172500,435144735,1679,1679,1679,1679,0
|
|
20240416,172400,435144735,1679,1679,1679,1679,0
|
|
20240416,172300,435144735,1679,1679,1679,1679,0
|
|
20240416,172200,435144735,1679,1679,1679,1679,5038
|
|
20240416,172100,435144735,1679,1679,1679,1679,0
|
|
20240416,172000,435144735,1679,1679,1679,1679,0
|
|
20240416,171900,435144735,1679,1679,1679,1679,0
|
|
20240416,171800,435144735,1679,1679,1679,1679,0
|
|
20240416,171700,435144735,1679,1679,1679,1679,0
|
|
20240416,171600,435144735,1679,1679,1679,1679,0
|
|
20240416,171500,435144735,1679,1679,1679,1679,0
|
|
20240416,171400,435144735,1679,1679,1679,1679,0
|
|
20240416,171300,435144735,1679,1679,1679,1679,0
|
|
20240416,171200,435144735,1679,1679,1679,1679,0
|
|
20240416,171100,435144735,1679,1679,1679,1679,0
|
|
20240416,171000,435144735,1679,1679,1679,1679,0
|
|
20240416,170900,435144735,1679,1679,1679,1679,0
|
|
20240416,170800,435144735,1679,1679,1679,1679,0
|
|
20240416,170700,435144735,1679,1679,1679,1679,0
|
|
20240416,170600,435144735,1679,1679,1679,1679,0
|
|
20240416,170500,435144735,1679,1679,1679,1679,0
|
|
20240416,170400,435144735,1679,1679,1679,1679,0
|
|
20240416,170300,435144735,1679,1679,1679,1679,0
|
|
20240416,170200,435144735,1679,1679,1679,1679,0
|
|
20240416,170100,435144735,1679,1679,1679,1679,0
|
|
20240416,170000,435144735,1679,1679,1679,1679,0
|
|
20240416,165900,435144735,1679,1679,1679,1679,0
|
|
20240416,165800,435144735,1679,1679,1679,1679,0
|
|
20240416,165700,435144735,1679,1679,1679,1679,0
|
|
20240416,165600,435144735,1679,1679,1679,1679,0
|
|
20240416,165500,435144735,1679,1679,1679,1679,0
|
|
20240416,165400,435144735,1679,1679,1679,1679,0
|
|
20240416,165300,435144735,1679,1679,1679,1679,0
|
|
20240416,165200,435144735,1679,1679,1679,1679,5038
|
|
20240416,165100,435144735,1679,1679,1679,1679,0
|
|
20240416,165000,435144735,1679,1679,1679,1679,0
|
|
20240416,164900,435144735,1679,1679,1679,1679,0
|
|
20240416,164800,435144735,1679,1679,1679,1679,0
|
|
20240416,164700,435144735,1679,1679,1679,1679,0
|
|
20240416,164600,435144735,1679,1679,1679,1679,0
|
|
20240416,164500,435144735,1679,1679,1679,1679,0
|
|
20240416,164400,435144735,1679,1679,1679,1679,0
|
|
20240416,164300,435144735,1679,1679,1679,1679,0
|
|
20240416,164200,435144735,1679,1679,1679,1679,0
|
|
20240416,164100,435144735,1679,1679,1679,1679,0
|
|
20240416,164000,435144735,1679,1679,1679,1679,0
|
|
20240416,163900,435144735,1679,1679,1679,1679,0
|
|
20240416,163800,435144735,1679,1679,1679,1679,0
|
|
20240416,163700,435144735,1679,1679,1679,1679,0
|
|
20240416,163600,435144735,1679,1679,1679,1679,0
|
|
20240416,163500,435144735,1679,1679,1679,1679,0
|
|
20240416,163400,435144735,1679,1679,1679,1679,0
|
|
20240416,163300,435144735,1679,1679,1679,1679,0
|
|
20240416,163200,435144735,1679,1679,1679,1679,0
|
|
20240416,163100,435144735,1679,1679,1679,1679,0
|
|
20240416,163000,435144735,1679,1679,1679,1679,0
|
|
20240416,162900,435144735,1679,1679,1679,1679,0
|
|
20240416,162800,435144735,1679,1679,1679,1679,0
|
|
20240416,162700,435144735,1679,1679,1679,1679,0
|
|
20240416,162600,435144735,1679,1679,1679,1679,0
|
|
20240416,162500,435144735,1679,1679,1679,1679,0
|
|
20240416,162400,435144735,1679,1679,1679,1679,0
|
|
20240416,162300,435144735,1679,1679,1679,1679,0
|
|
20240416,162200,435144735,1679,1679,1679,1679,5038
|
|
20240416,162100,435144735,1679,1679,1679,1679,0
|
|
20240416,162000,435144735,1679,1679,1679,1679,0
|
|
20240416,161900,435144735,1679,1679,1679,1679,0
|
|
20240416,161800,435144735,1679,1679,1679,1679,0
|
|
20240416,161700,435144735,1679,1679,1679,1679,0
|
|
20240416,161600,435144735,1679,1679,1679,1679,0
|
|
20240416,161500,435144735,1679,1679,1679,1679,0
|
|
20240416,161400,435144735,1679,1679,1679,1679,0
|
|
20240416,161300,435144735,1679,1679,1679,1679,0
|
|
20240416,161200,435144735,1679,1679,1679,1679,0
|
|
20240416,161100,435144735,1679,1679,1679,1679,0
|
|
20240416,161000,435144735,1679,1679,1679,1679,0
|
|
20240416,160900,435144735,1679,1679,1679,1679,0
|
|
20240416,160800,435144735,1679,1679,1679,1679,0
|
|
20240416,160700,435144735,1679,1679,1679,1679,0
|
|
20240416,160600,435144735,1679,1679,1679,1679,0
|
|
20240416,160500,435144735,1679,1679,1679,1679,0
|
|
20240416,160400,435144735,1679,1679,1679,1679,0
|
|
20240416,160300,435144735,1679,1679,1679,1679,0
|
|
20240416,160200,435144735,1679,1679,1679,1679,0
|
|
20240416,160100,435144735,1679,1679,1679,1679,0
|
|
20240416,160000,435144735,1679,1679,1679,1679,0
|
|
20240416,155900,435144735,1679,1679,1679,1679,0
|
|
20240416,155800,435144735,1679,1679,1679,1679,0
|
|
20240416,155700,435144735,1679,1679,1679,1679,0
|
|
20240416,155600,435144735,1679,1679,1679,1679,0
|
|
20240416,155500,435144735,1679,1679,1679,1679,0
|
|
20240416,155400,435144735,1679,1679,1679,1679,0
|
|
20240416,155300,435144735,1679,1679,1679,1679,0
|
|
20240416,155200,435144735,1679,1679,1679,1679,5038
|
|
20240416,155100,435144735,1679,1679,1679,1679,0
|
|
20240416,155000,435144735,1679,1679,1679,1679,0
|
|
20240416,154900,435144735,1679,1679,1679,1679,0
|
|
20240416,154800,435144735,1679,1679,1679,1679,0
|
|
20240416,154700,435144735,1679,1679,1679,1679,0
|
|
20240416,154600,435144735,1679,1679,1679,1679,0
|
|
20240416,154500,435144735,1679,1679,1679,1679,0
|
|
20240416,154400,435144735,1679,1679,1679,1679,0
|
|
20240416,154300,435144735,1679,1679,1679,1679,0
|
|
20240416,154200,435144735,1679,1679,1679,1679,0
|
|
20240416,154100,435144735,1679,1679,1679,1679,0
|
|
20240416,154000,435144735,1679,1679,1679,1679,0
|
|
20240416,153900,435144735,1679,1679,1679,1679,0
|
|
20240416,153800,435144735,1679,1679,1679,1679,0
|
|
20240416,153700,435144735,1679,1679,1679,1679,0
|
|
20240416,153600,435144735,1679,1679,1679,1679,0
|
|
20240416,153500,435144735,1679,1679,1679,1679,0
|
|
20240416,153400,435144735,1679,1679,1679,1679,0
|
|
20240416,153300,435144735,1679,1679,1679,1679,0
|
|
20240416,153200,435144735,1679,1679,1679,1679,0
|
|
20240416,153100,435144735,1679,1679,1679,1679,0
|
|
20240416,153000,435144735,1679,1679,1679,1679,5038
|
|
20240416,152900,426685933,1699,1699,1699,1699,0
|
|
20240416,152800,426685933,1699,1699,1699,1699,0
|
|
20240416,152700,426685933,1699,1699,1699,1699,0
|
|
20240416,152600,426685933,1699,1699,1699,1699,0
|
|
20240416,152500,426685933,1699,1699,1699,1699,0
|
|
20240416,152400,426685933,1699,1699,1699,1699,0
|
|
20240416,152300,426685933,1699,1699,1699,1699,0
|
|
20240416,152200,426685933,1699,1699,1699,1699,0
|
|
20240416,152100,426685933,1699,1699,1699,1699,0
|
|
20240416,152000,426685933,1699,1699,1699,1699,0
|
|
20240416,151900,426685933,1699,1699,1699,1699,0
|
|
20240416,151800,426685933,1699,1699,1699,1699,0
|
|
20240416,151700,426685933,1699,1699,1699,1699,0
|
|
20240416,151600,426685933,1699,1699,1699,1699,105
|
|
20240416,151500,426507538,1700,1700,1700,1700,0
|
|
20240416,151400,426507538,1700,1700,1700,1700,2
|
|
20240416,151300,426504138,1700,1700,1700,1700,63
|
|
20240416,151200,426397038,1700,1700,1700,1700,0
|
|
20240416,151100,426397038,1700,1700,1700,1700,0
|
|
20240416,151000,426397038,1700,1700,1700,1700,60
|
|
20240416,150900,426295038,1700,1700,1700,1700,7
|
|
20240416,150800,426283138,1700,1700,1700,1700,2
|
|
20240416,150700,426279738,1700,1700,1700,1700,2
|
|
20240416,150600,426276338,1700,1700,1700,1700,0
|
|
20240416,150500,426276338,1700,1700,1700,1700,89
|
|
20240416,150400,426125038,1703,1703,1703,1703,0
|
|
20240416,150300,426125038,1703,1703,1703,1703,0
|
|
20240416,150200,426125038,1703,1703,1703,1703,0
|
|
20240416,150100,426125038,1703,1703,1703,1703,40
|
|
20240416,150000,426056918,1704,1704,1704,1704,0
|
|
20240416,145900,426056918,1704,1704,1704,1704,100
|
|
20240416,145800,425886518,1704,1704,1704,1704,0
|
|
20240416,145700,425886518,1704,1704,1704,1704,0
|
|
20240416,145600,425886518,1704,1704,1704,1704,0
|
|
20240416,145500,425886518,1704,1704,1704,1704,1
|
|
20240416,145400,425884814,1705,1705,1705,1705,0
|
|
20240416,145300,425884814,1705,1705,1705,1705,0
|
|
20240416,145200,425884814,1705,1705,1705,1705,0
|
|
20240416,145100,425884814,1705,1705,1705,1705,0
|
|
20240416,145000,425884814,1705,1704,1705,1704,1000
|
|
20240416,144900,424179954,1704,1704,1704,1704,1
|
|
20240416,144800,424178250,1681,1699,1699,1681,695
|
|
20240416,144700,423006571,1705,1705,1705,1705,0
|
|
20240416,144600,423006571,1705,1705,1705,1705,0
|
|
20240416,144500,423006571,1705,1705,1705,1705,0
|
|
20240416,144400,423006571,1705,1705,1705,1705,1
|
|
20240416,144300,423004866,1704,1704,1704,1704,0
|
|
20240416,144200,423004866,1704,1704,1704,1704,0
|
|
20240416,144100,423004866,1704,1704,1704,1704,0
|
|
20240416,144000,423004866,1704,1704,1704,1704,0
|
|
20240416,143900,423004866,1704,1704,1704,1704,0
|
|
20240416,143800,423004866,1704,1704,1704,1704,0
|
|
20240416,143700,423004866,1704,1704,1704,1704,0
|
|
20240416,143600,423004866,1704,1704,1704,1704,0
|
|
20240416,143500,423004866,1704,1704,1704,1704,0
|
|
20240416,143400,423004866,1704,1704,1704,1704,0
|
|
20240416,143300,423004866,1704,1704,1704,1704,0
|
|
20240416,143200,423004866,1704,1704,1704,1704,0
|
|
20240416,143100,423004866,1704,1704,1704,1704,0
|
|
20240416,143000,423004866,1704,1704,1704,1704,1008
|
|
20240416,142900,421287234,1704,1704,1704,1704,10
|
|
20240416,142800,421270194,1704,1704,1704,1704,1
|
|
20240416,142700,421268490,1699,1699,1699,1699,0
|
|
20240416,142600,421268490,1699,1699,1699,1699,0
|
|
20240416,142500,421268490,1699,1699,1699,1699,0
|
|
20240416,142400,421268490,1699,1699,1699,1699,0
|
|
20240416,142300,421268490,1699,1699,1699,1699,0
|
|
20240416,142200,421268490,1699,1699,1699,1699,0
|
|
20240416,142100,421268490,1699,1699,1699,1699,0
|
|
20240416,142000,421268490,1699,1699,1699,1699,1332
|
|
20240416,141900,419005422,1698,1698,1698,1698,0
|
|
20240416,141800,419005422,1698,1698,1699,1698,3383
|
|
20240416,141700,413259700,1700,1700,1700,1700,0
|
|
20240416,141600,413259700,1700,1700,1700,1700,0
|
|
20240416,141500,413259700,1700,1700,1700,1700,0
|
|
20240416,141400,413259700,1700,1700,1700,1700,0
|
|
20240416,141300,413259700,1700,1700,1700,1700,0
|
|
20240416,141200,413259700,1700,1700,1700,1700,5
|
|
20240416,141100,413251200,1699,1699,1699,1699,0
|
|
20240416,141000,413251200,1699,1699,1699,1699,0
|
|
20240416,140900,413251200,1699,1699,1699,1699,10
|
|
20240416,140800,413234210,1702,1702,1702,1702,0
|
|
20240416,140700,413234210,1702,1702,1702,1702,0
|
|
20240416,140600,413234210,1702,1702,1702,1702,0
|
|
20240416,140500,413234210,1702,1702,1702,1702,0
|
|
20240416,140400,413234210,1702,1702,1702,1702,0
|
|
20240416,140300,413234210,1702,1702,1702,1702,1
|
|
20240416,140200,413232508,1680,1680,1680,1680,0
|
|
20240416,140100,413232508,1680,1680,1680,1680,0
|
|
20240416,140000,413232508,1680,1696,1696,1680,1388
|
|
20240416,135900,410889287,1700,1700,1700,1700,0
|
|
20240416,135800,410889287,1700,1700,1700,1700,0
|
|
20240416,135700,410889287,1700,1700,1700,1700,0
|
|
20240416,135600,410889287,1700,1700,1700,1700,0
|
|
20240416,135500,410889287,1700,1700,1700,1700,0
|
|
20240416,135400,410889287,1700,1700,1700,1700,0
|
|
20240416,135300,410889287,1700,1700,1700,1700,0
|
|
20240416,135200,410889287,1700,1700,1700,1700,0
|
|
20240416,135100,410889287,1700,1700,1700,1700,0
|
|
20240416,135000,410889287,1700,1701,1701,1700,358
|
|
20240416,134900,410280621,1701,1701,1701,1701,0
|
|
20240416,134800,410280621,1701,1701,1701,1701,0
|
|
20240416,134700,410280621,1701,1701,1701,1701,0
|
|
20240416,134600,410280621,1701,1701,1701,1701,54
|
|
20240416,134500,410188767,1701,1701,1701,1701,0
|
|
20240416,134400,410188767,1701,1701,1701,1701,0
|
|
20240416,134300,410188767,1701,1701,1701,1701,0
|
|
20240416,134200,410188767,1701,1701,1701,1701,0
|
|
20240416,134100,410188767,1701,1701,1701,1701,0
|
|
20240416,134000,410188767,1701,1701,1701,1701,0
|
|
20240416,133900,410188767,1701,1701,1701,1701,0
|
|
20240416,133800,410188767,1701,1701,1701,1701,0
|
|
20240416,133700,410188767,1701,1701,1701,1701,0
|
|
20240416,133600,410188767,1701,1701,1701,1701,0
|
|
20240416,133500,410188767,1701,1701,1701,1701,100
|
|
20240416,133400,410018667,1701,1701,1701,1701,0
|
|
20240416,133300,410018667,1701,1701,1701,1701,200
|
|
20240416,133200,409678467,1701,1701,1701,1701,0
|
|
20240416,133100,409678467,1701,1701,1701,1701,0
|
|
20240416,133000,409678467,1701,1701,1701,1701,0
|
|
20240416,132900,409678467,1701,1701,1701,1701,0
|
|
20240416,132800,409678467,1701,1701,1701,1701,0
|
|
20240416,132700,409678467,1701,1701,1701,1701,1020
|
|
20240416,132600,407943447,1701,1700,1701,1700,1104
|
|
20240416,132500,406065940,1693,1693,1693,1693,0
|
|
20240416,132400,406065940,1693,1693,1693,1693,0
|
|
20240416,132300,406065940,1693,1693,1693,1693,0
|
|
20240416,132200,406065940,1693,1692,1693,1692,467
|
|
20240416,132100,405275658,1686,1686,1686,1686,107
|
|
20240416,132000,405095256,1676,1685,1685,1676,5000
|
|
20240416,131900,396692620,1703,1683,1703,1683,41514
|
|
20240416,131800,326346704,1683,1683,1683,1683,0
|
|
20240416,131700,326346704,1683,1683,1683,1683,0
|
|
20240416,131600,326346704,1683,1683,1683,1683,0
|
|
20240416,131500,326346704,1683,1683,1683,1683,0
|
|
20240416,131400,326346704,1683,1683,1683,1683,0
|
|
20240416,131300,326346704,1683,1683,1683,1683,0
|
|
20240416,131200,326346704,1683,1683,1683,1683,0
|
|
20240416,131100,326346704,1683,1683,1683,1683,393
|
|
20240416,131000,325685285,1685,1685,1685,1685,200
|
|
20240416,130900,325348285,1685,1685,1685,1685,0
|
|
20240416,130800,325348285,1685,1685,1685,1685,0
|
|
20240416,130700,325348285,1685,1685,1685,1685,0
|
|
20240416,130600,325348285,1685,1685,1685,1685,2
|
|
20240416,130500,325344915,1690,1690,1690,1690,0
|
|
20240416,130400,325344915,1690,1683,1690,1683,569
|
|
20240416,130300,324387274,1683,1690,1690,1683,1165
|
|
20240416,130200,322425122,1693,1693,1693,1693,0
|
|
20240416,130100,322425122,1693,1693,1693,1693,0
|
|
20240416,130000,322425122,1693,1693,1693,1693,0
|
|
20240416,125900,322425122,1693,1693,1693,1693,0
|
|
20240416,125800,322425122,1693,1693,1693,1693,0
|
|
20240416,125700,322425122,1693,1693,1693,1693,0
|
|
20240416,125600,322425122,1693,1693,1693,1693,0
|
|
20240416,125500,322425122,1693,1693,1693,1693,0
|
|
20240416,125400,322425122,1693,1693,1693,1693,0
|
|
20240416,125300,322425122,1693,1693,1693,1693,0
|
|
20240416,125200,322425122,1693,1693,1693,1693,1
|
|
20240416,125100,322423429,1685,1685,1685,1685,0
|
|
20240416,125000,322423429,1685,1685,1685,1685,0
|
|
20240416,124900,322423429,1685,1685,1685,1685,0
|
|
20240416,124800,322423429,1685,1685,1685,1685,62
|
|
20240416,124700,322318959,1687,1687,1687,1687,0
|
|
20240416,124600,322318959,1687,1687,1687,1687,0
|
|
20240416,124500,322318959,1687,1687,1687,1687,0
|
|
20240416,124400,322318959,1687,1687,1687,1687,449
|
|
20240416,124300,321561496,1687,1687,1687,1687,500
|
|
20240416,124200,320717996,1694,1694,1694,1694,0
|
|
20240416,124100,320717996,1694,1694,1694,1694,0
|
|
20240416,124000,320717996,1694,1694,1694,1694,0
|
|
20240416,123900,320717996,1694,1694,1694,1694,0
|
|
20240416,123800,320717996,1694,1694,1694,1694,0
|
|
20240416,123700,320717996,1694,1694,1694,1694,0
|
|
20240416,123600,320717996,1694,1694,1694,1694,0
|
|
20240416,123500,320717996,1694,1694,1694,1694,0
|
|
20240416,123400,320717996,1694,1694,1694,1694,0
|
|
20240416,123300,320717996,1694,1694,1694,1694,0
|
|
20240416,123200,320717996,1694,1694,1694,1694,50
|
|
20240416,123100,320633296,1687,1687,1687,1687,0
|
|
20240416,123000,320633296,1687,1687,1687,1687,253
|
|
20240416,122900,320206485,1694,1694,1694,1694,100
|
|
20240416,122800,320037085,1694,1689,1694,1689,1152
|
|
20240416,122700,318088857,1694,1694,1694,1694,0
|
|
20240416,122600,318088857,1694,1694,1694,1694,0
|
|
20240416,122500,318088857,1694,1694,1694,1694,37
|
|
20240416,122400,318026179,1694,1694,1694,1694,0
|
|
20240416,122300,318026179,1694,1694,1694,1694,0
|
|
20240416,122200,318026179,1694,1694,1694,1694,0
|
|
20240416,122100,318026179,1694,1694,1694,1694,0
|
|
20240416,122000,318026179,1694,1694,1694,1694,0
|
|
20240416,121900,318026179,1694,1694,1694,1694,0
|
|
20240416,121800,318026179,1694,1694,1694,1694,0
|
|
20240416,121700,318026179,1694,1694,1694,1694,0
|
|
20240416,121600,318026179,1694,1694,1694,1694,4
|
|
20240416,121500,318019403,1694,1694,1694,1694,0
|
|
20240416,121400,318019403,1694,1694,1694,1694,0
|
|
20240416,121300,318019403,1694,1694,1694,1694,0
|
|
20240416,121200,318019403,1694,1694,1694,1694,0
|
|
20240416,121100,318019403,1694,1694,1694,1694,0
|
|
20240416,121000,318019403,1694,1694,1694,1694,92
|
|
20240416,120900,317863555,1695,1695,1695,1695,0
|
|
20240416,120800,317863555,1695,1695,1695,1695,0
|
|
20240416,120700,317863555,1695,1695,1695,1695,0
|
|
20240416,120600,317863555,1695,1695,1695,1695,0
|
|
20240416,120500,317863555,1695,1695,1695,1695,0
|
|
20240416,120400,317863555,1695,1695,1695,1695,0
|
|
20240416,120300,317863555,1695,1695,1695,1695,0
|
|
20240416,120200,317863555,1695,1695,1695,1695,0
|
|
20240416,120100,317863555,1695,1695,1695,1695,0
|
|
20240416,120000,317863555,1695,1694,1695,1694,3000
|
|
20240416,115900,312779432,1689,1689,1689,1689,0
|
|
20240416,115800,312779432,1689,1689,1689,1689,0
|
|
20240416,115700,312779432,1689,1695,1695,1689,1599
|
|
20240416,115600,310075020,1694,1694,1694,1694,0
|
|
20240416,115500,310075020,1694,1694,1694,1694,0
|
|
20240416,115400,310075020,1694,1694,1694,1694,0
|
|
20240416,115300,310075020,1694,1694,1694,1694,0
|
|
20240416,115200,310075020,1694,1694,1694,1694,0
|
|
20240416,115100,310075020,1694,1694,1694,1694,0
|
|
20240416,115000,310075020,1694,1694,1694,1694,0
|
|
20240416,114900,310075020,1694,1694,1694,1694,0
|
|
20240416,114800,310075020,1694,1694,1694,1694,1200
|
|
20240416,114700,308042220,1694,1694,1694,1694,305
|
|
20240416,114600,307525550,1694,1694,1694,1694,0
|
|
20240416,114500,307525550,1694,1694,1694,1694,0
|
|
20240416,114400,307525550,1694,1691,1694,1691,2740
|
|
20240416,114300,302887800,1690,1690,1690,1689,301
|
|
20240416,114200,302379111,1690,1684,1690,1684,5201
|
|
20240416,114100,293599586,1684,1684,1684,1684,1
|
|
20240416,114000,293597902,1683,1683,1683,1683,0
|
|
20240416,113900,293597902,1683,1683,1683,1683,0
|
|
20240416,113800,293597902,1683,1683,1683,1683,0
|
|
20240416,113700,293597902,1683,1683,1683,1683,0
|
|
20240416,113600,293597902,1683,1683,1683,1683,0
|
|
20240416,113500,293597902,1683,1683,1683,1683,0
|
|
20240416,113400,293597902,1683,1683,1683,1683,0
|
|
20240416,113300,293597902,1683,1683,1683,1683,0
|
|
20240416,113200,293597902,1683,1683,1683,1683,600
|
|
20240416,113100,292588102,1683,1683,1683,1683,200
|
|
20240416,113000,292251502,1683,1683,1683,1683,0
|
|
20240416,112900,292251502,1683,1683,1683,1683,18
|
|
20240416,112800,292221208,1683,1683,1683,1683,0
|
|
20240416,112700,292221208,1683,1683,1683,1683,0
|
|
20240416,112600,292221208,1683,1683,1683,1683,0
|
|
20240416,112500,292221208,1683,1683,1683,1683,0
|
|
20240416,112400,292221208,1683,1685,1685,1683,780
|
|
20240416,112300,290906939,1685,1685,1685,1685,0
|
|
20240416,112200,290906939,1685,1691,1691,1685,2100
|
|
20240416,112100,287367836,1691,1691,1691,1691,0
|
|
20240416,112000,287367836,1691,1688,1691,1688,556
|
|
20240416,111900,286429302,1688,1688,1688,1688,0
|
|
20240416,111800,286429302,1688,1688,1688,1688,260
|
|
20240416,111700,285990422,1688,1689,1689,1688,49
|
|
20240416,111600,285907709,1690,1690,1690,1690,0
|
|
20240416,111500,285907709,1690,1690,1690,1690,0
|
|
20240416,111400,285907709,1690,1690,1690,1690,0
|
|
20240416,111300,285907709,1690,1690,1690,1690,0
|
|
20240416,111200,285907709,1690,1690,1690,1690,0
|
|
20240416,111100,285907709,1690,1690,1690,1690,0
|
|
20240416,111000,285907709,1690,1690,1690,1690,52
|
|
20240416,110900,285819829,1690,1690,1690,1690,0
|
|
20240416,110800,285819829,1690,1690,1690,1690,0
|
|
20240416,110700,285819829,1690,1690,1690,1690,0
|
|
20240416,110600,285819829,1690,1690,1690,1690,200
|
|
20240416,110500,285481829,1690,1690,1690,1690,0
|
|
20240416,110400,285481829,1690,1690,1690,1690,151
|
|
20240416,110300,285226639,1690,1690,1690,1690,355
|
|
20240416,110200,284626689,1689,1689,1689,1689,0
|
|
20240416,110100,284626689,1689,1689,1689,1689,0
|
|
20240416,110000,284626689,1689,1689,1689,1689,105
|
|
20240416,105900,284449344,1689,1683,1689,1683,3851
|
|
20240416,105800,277959237,1683,1683,1683,1683,100
|
|
20240416,105700,277790937,1683,1683,1683,1683,147
|
|
20240416,105600,277543536,1683,1683,1683,1683,0
|
|
20240416,105500,277543536,1683,1683,1683,1683,0
|
|
20240416,105400,277543536,1683,1683,1683,1683,0
|
|
20240416,105300,277543536,1683,1683,1683,1683,10
|
|
20240416,105200,277526706,1676,1677,1677,1676,500
|
|
20240416,105100,276688646,1683,1683,1683,1683,0
|
|
20240416,105000,276688646,1683,1683,1683,1683,23
|
|
20240416,104900,276649937,1684,1682,1684,1682,559
|
|
20240416,104800,275709581,1682,1678,1683,1678,4421
|
|
20240416,104700,268280337,1676,1676,1676,1676,0
|
|
20240416,104600,268280337,1676,1676,1676,1676,246
|
|
20240416,104500,267868041,1676,1676,1676,1676,59
|
|
20240416,104400,267769157,1675,1670,1675,1670,3547
|
|
20240416,104300,261832873,1671,1671,1671,1671,0
|
|
20240416,104200,261832873,1671,1672,1672,1671,23
|
|
20240416,104100,261794418,1673,1663,1673,1663,401
|
|
20240416,104000,261127545,1674,1674,1674,1674,1
|
|
20240416,103900,261125871,1663,1671,1674,1663,1316
|
|
20240416,103800,258928622,1663,1685,1685,1663,33949
|
|
20240416,103700,202346407,1685,1685,1685,1685,1
|
|
20240416,103600,202344722,1689,1689,1689,1689,0
|
|
20240416,103500,202344722,1689,1689,1689,1689,0
|
|
20240416,103400,202344722,1689,1689,1689,1689,0
|
|
20240416,103300,202344722,1689,1680,1689,1680,401
|
|
20240416,103200,201671033,1684,1684,1684,1684,0
|
|
20240416,103100,201671033,1684,1684,1684,1684,0
|
|
20240416,103000,201671033,1684,1684,1684,1684,0
|
|
20240416,102900,201671033,1684,1685,1685,1684,363
|
|
20240416,102800,201059608,1685,1685,1685,1685,6000
|
|
20240416,102700,190949608,1693,1693,1693,1693,11
|
|
20240416,102600,190930985,1693,1693,1693,1693,36
|
|
20240416,102500,190870037,1694,1694,1694,1694,0
|
|
20240416,102400,190870037,1694,1694,1694,1694,100
|
|
20240416,102300,190700637,1697,1685,1697,1685,4630
|
|
20240416,102200,182863509,1684,1684,1684,1684,1720
|
|
20240416,102100,179967029,1684,1684,1684,1684,0
|
|
20240416,102000,179967029,1684,1684,1684,1684,4000
|
|
20240416,101900,173231029,1685,1686,1686,1672,1209
|
|
20240416,101800,171201416,1686,1684,1686,1684,6045
|
|
20240416,101700,161020353,1686,1686,1686,1686,0
|
|
20240416,101600,161020353,1686,1686,1686,1686,0
|
|
20240416,101500,161020353,1686,1686,1686,1686,0
|
|
20240416,101400,161020353,1686,1679,1686,1669,5485
|
|
20240416,101300,151835297,1678,1678,1678,1678,297
|
|
20240416,101200,151336931,1677,1677,1677,1677,1
|
|
20240416,101100,151335254,1668,1668,1668,1668,1
|
|
20240416,101000,151333586,1679,1679,1679,1679,1
|
|
20240416,100900,151331907,1668,1668,1668,1668,1
|
|
20240416,100800,151330239,1683,1672,1683,1672,4362
|
|
20240416,100700,144005421,1664,1672,1681,1663,19841
|
|
20240416,100600,110938523,1668,1685,1685,1668,13653
|
|
20240416,100500,88081670,1667,1699,1699,1667,17722
|
|
20240416,100400,58231878,1700,1700,1700,1700,0
|
|
20240416,100300,58231878,1700,1700,1700,1700,0
|
|
20240416,100200,58231878,1700,1700,1700,1700,0
|
|
20240416,100100,58231878,1700,1700,1700,1700,3
|
|
20240416,100000,58226778,1700,1700,1700,1700,0
|
|
20240416,095900,58226778,1700,1700,1700,1700,0
|
|
20240416,095800,58226778,1700,1700,1700,1700,0
|
|
20240416,095700,58226778,1700,1700,1700,1700,0
|
|
20240416,095600,58226778,1700,1700,1700,1700,133
|
|
20240416,095500,58000678,1700,1700,1700,1700,0
|
|
20240416,095400,58000678,1700,1700,1700,1700,0
|
|
20240416,095300,58000678,1700,1700,1700,1700,0
|
|
20240416,095200,58000678,1700,1700,1700,1700,1601
|
|
20240416,095100,55278978,1702,1702,1702,1702,300
|
|
20240416,095000,54768378,1703,1703,1703,1703,0
|
|
20240416,094900,54768378,1703,1703,1703,1703,10
|
|
20240416,094800,54751348,1702,1702,1702,1702,0
|
|
20240416,094700,54751348,1702,1702,1702,1702,0
|
|
20240416,094600,54751348,1702,1702,1702,1702,257
|
|
20240416,094500,54313934,1703,1703,1703,1703,1
|
|
20240416,094400,54312231,1702,1702,1702,1702,0
|
|
20240416,094300,54312231,1702,1702,1702,1702,0
|
|
20240416,094200,54312231,1702,1702,1702,1702,249
|
|
20240416,094100,53888433,1703,1703,1703,1703,286
|
|
20240416,094000,53401375,1703,1702,1703,1702,1159
|
|
20240416,093900,51428018,1702,1702,1702,1702,498
|
|
20240416,093800,50580422,1702,1702,1702,1702,2
|
|
20240416,093700,50577018,1701,1701,1701,1701,300
|
|
20240416,093600,50066718,1702,1702,1702,1702,0
|
|
20240416,093500,50066718,1702,1702,1702,1702,0
|
|
20240416,093400,50066718,1702,1702,1702,1702,0
|
|
20240416,093300,50066718,1702,1701,1702,1701,40
|
|
20240416,093200,49998639,1700,1700,1700,1700,0
|
|
20240416,093100,49998639,1700,1700,1700,1700,89
|
|
20240416,093000,49847339,1700,1700,1700,1700,6
|
|
20240416,092900,49837139,1700,1700,1700,1700,0
|
|
20240416,092800,49837139,1700,1700,1700,1700,0
|
|
20240416,092700,49837139,1700,1700,1700,1700,0
|
|
20240416,092600,49837139,1700,1700,1700,1700,100
|
|
20240416,092500,49667139,1700,1700,1700,1700,0
|
|
20240416,092400,49667139,1700,1700,1700,1700,0
|
|
20240416,092300,49667139,1700,1700,1700,1700,0
|
|
20240416,092200,49667139,1700,1700,1700,1700,20
|
|
20240416,092100,49633139,1703,1703,1703,1703,0
|
|
20240416,092000,49633139,1703,1694,1703,1694,2
|
|
20240416,091900,49629742,1703,1703,1703,1703,1
|
|
20240416,091800,49628039,1705,1705,1705,1705,20
|
|
20240416,091700,49593939,1705,1692,1705,1692,4
|
|
20240416,091600,49587132,1691,1691,1691,1691,0
|
|
20240416,091500,49587132,1691,1692,1692,1691,1500
|
|
20240416,091400,47050503,1691,1691,1691,1691,0
|
|
20240416,091300,47050503,1691,1700,1700,1690,2368
|
|
20240416,091200,43045720,1713,1704,1713,1699,4132
|
|
20240416,091100,36015704,1702,1702,1702,1702,0
|
|
20240416,091000,36015704,1702,1714,1714,1702,304
|
|
20240416,090900,35495102,1740,1740,1740,1740,20
|
|
20240416,090800,35460302,1748,1696,1748,1696,6485
|
|
20240416,090700,24408936,1690,1700,1700,1690,393
|
|
20240416,090600,23744615,1701,1692,1701,1692,51
|
|
20240416,090500,23658314,1707,1707,1707,1707,0
|
|
20240416,090400,23658314,1707,1701,1707,1701,367
|
|
20240416,090300,23034041,1713,1713,1713,1713,146
|
|
20240416,090200,22783943,1701,1701,1701,1701,0
|
|
20240416,090100,22783943,1701,1701,1701,1671,4008
|
|
20240416,090000,16065000,1701,1680,1701,1680,9500
|