597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185400,404116839,1465,1465,1465,1465,5271
|
|
20240416,185300,404116839,1465,1465,1465,1465,0
|
|
20240416,185200,404116839,1465,1465,1465,1465,0
|
|
20240416,185100,404116839,1465,1465,1465,1465,0
|
|
20240416,185000,404116839,1465,1465,1465,1465,0
|
|
20240416,184900,404116839,1465,1465,1465,1465,0
|
|
20240416,184800,404116839,1465,1465,1465,1465,0
|
|
20240416,184700,404116839,1465,1465,1465,1465,0
|
|
20240416,184600,404116839,1465,1465,1465,1465,0
|
|
20240416,184500,404116839,1465,1465,1465,1465,0
|
|
20240416,184400,404116839,1465,1465,1465,1465,0
|
|
20240416,184300,404116839,1465,1465,1465,1465,0
|
|
20240416,184200,404116839,1465,1465,1465,1465,0
|
|
20240416,184100,404116839,1465,1465,1465,1465,0
|
|
20240416,184000,404116839,1465,1465,1465,1465,0
|
|
20240416,183900,404116839,1465,1465,1465,1465,0
|
|
20240416,183800,404116839,1465,1465,1465,1465,0
|
|
20240416,183700,404116839,1465,1465,1465,1465,0
|
|
20240416,183600,404116839,1465,1465,1465,1465,0
|
|
20240416,183500,404116839,1465,1465,1465,1465,0
|
|
20240416,183400,404116839,1465,1465,1465,1465,0
|
|
20240416,183300,404116839,1465,1465,1465,1465,0
|
|
20240416,183200,404116839,1465,1465,1465,1465,0
|
|
20240416,183100,404116839,1465,1465,1465,1465,0
|
|
20240416,183000,404116839,1465,1465,1465,1465,0
|
|
20240416,182900,404116839,1465,1465,1465,1465,0
|
|
20240416,182800,404116839,1465,1465,1465,1465,0
|
|
20240416,182700,404116839,1465,1465,1465,1465,0
|
|
20240416,182600,404116839,1465,1465,1465,1465,0
|
|
20240416,182500,404116839,1465,1465,1465,1465,0
|
|
20240416,182400,404116839,1465,1465,1465,1465,5271
|
|
20240416,182300,404116839,1465,1465,1465,1465,0
|
|
20240416,182200,404116839,1465,1465,1465,1465,0
|
|
20240416,182100,404116839,1465,1465,1465,1465,0
|
|
20240416,182000,404116839,1465,1465,1465,1465,0
|
|
20240416,181900,404116839,1465,1465,1465,1465,0
|
|
20240416,181800,404116839,1465,1465,1465,1465,0
|
|
20240416,181700,404116839,1465,1465,1465,1465,0
|
|
20240416,181600,404116839,1465,1465,1465,1465,0
|
|
20240416,181500,404116839,1465,1465,1465,1465,0
|
|
20240416,181400,404116839,1465,1465,1465,1465,0
|
|
20240416,181300,404116839,1465,1465,1465,1465,0
|
|
20240416,181200,404116839,1465,1465,1465,1465,0
|
|
20240416,181100,404116839,1465,1465,1465,1465,0
|
|
20240416,181000,404116839,1465,1465,1465,1465,0
|
|
20240416,180900,404116839,1465,1465,1465,1465,0
|
|
20240416,180800,404116839,1465,1465,1465,1465,0
|
|
20240416,180700,404116839,1465,1465,1465,1465,0
|
|
20240416,180600,404116839,1465,1465,1465,1465,0
|
|
20240416,180500,404116839,1465,1465,1465,1465,0
|
|
20240416,180400,404116839,1465,1465,1465,1465,0
|
|
20240416,180300,404116839,1465,1465,1465,1465,0
|
|
20240416,180200,404116839,1465,1465,1465,1465,0
|
|
20240416,180100,404116839,1465,1465,1465,1465,0
|
|
20240416,180000,404116839,1465,1465,1465,1465,0
|
|
20240416,175900,404116839,1465,1465,1465,1465,0
|
|
20240416,175800,404116839,1465,1465,1465,1465,0
|
|
20240416,175700,404116839,1465,1465,1465,1465,0
|
|
20240416,175600,404116839,1465,1465,1465,1465,0
|
|
20240416,175500,404116839,1465,1465,1465,1465,0
|
|
20240416,175400,404116839,1465,1465,1465,1465,5271
|
|
20240416,175300,404116839,1465,1465,1465,1465,0
|
|
20240416,175200,404116839,1465,1465,1465,1465,0
|
|
20240416,175100,404116839,1465,1465,1465,1465,0
|
|
20240416,175000,404116839,1465,1465,1465,1465,0
|
|
20240416,174900,404116839,1465,1465,1465,1465,0
|
|
20240416,174800,404116839,1465,1465,1465,1465,0
|
|
20240416,174700,404116839,1465,1465,1465,1465,0
|
|
20240416,174600,404116839,1465,1465,1465,1465,0
|
|
20240416,174500,404116839,1465,1465,1465,1465,0
|
|
20240416,174400,404116839,1465,1465,1465,1465,0
|
|
20240416,174300,404116839,1465,1465,1465,1465,0
|
|
20240416,174200,404116839,1465,1465,1465,1465,0
|
|
20240416,174100,404116839,1465,1465,1465,1465,0
|
|
20240416,174000,404116839,1465,1465,1465,1465,0
|
|
20240416,173900,404116839,1465,1465,1465,1465,0
|
|
20240416,173800,404116839,1465,1465,1465,1465,0
|
|
20240416,173700,404116839,1465,1465,1465,1465,0
|
|
20240416,173600,404116839,1465,1465,1465,1465,0
|
|
20240416,173500,404116839,1465,1465,1465,1465,0
|
|
20240416,173400,404116839,1465,1465,1465,1465,0
|
|
20240416,173300,404116839,1465,1465,1465,1465,0
|
|
20240416,173200,404116839,1465,1465,1465,1465,0
|
|
20240416,173100,404116839,1465,1465,1465,1465,0
|
|
20240416,173000,404116839,1465,1465,1465,1465,0
|
|
20240416,172900,404116839,1465,1465,1465,1465,0
|
|
20240416,172800,404116839,1465,1465,1465,1465,0
|
|
20240416,172700,404116839,1465,1465,1465,1465,0
|
|
20240416,172600,404116839,1465,1465,1465,1465,0
|
|
20240416,172500,404116839,1465,1465,1465,1465,0
|
|
20240416,172400,404116839,1465,1465,1465,1465,5271
|
|
20240416,172300,404116839,1465,1465,1465,1465,0
|
|
20240416,172200,404116839,1465,1465,1465,1465,0
|
|
20240416,172100,404116839,1465,1465,1465,1465,0
|
|
20240416,172000,404116839,1465,1465,1465,1465,0
|
|
20240416,171900,404116839,1465,1465,1465,1465,0
|
|
20240416,171800,404116839,1465,1465,1465,1465,0
|
|
20240416,171700,404116839,1465,1465,1465,1465,0
|
|
20240416,171600,404116839,1465,1465,1465,1465,0
|
|
20240416,171500,404116839,1465,1465,1465,1465,0
|
|
20240416,171400,404116839,1465,1465,1465,1465,0
|
|
20240416,171300,404116839,1465,1465,1465,1465,0
|
|
20240416,171200,404116839,1465,1465,1465,1465,0
|
|
20240416,171100,404116839,1465,1465,1465,1465,0
|
|
20240416,171000,404116839,1465,1465,1465,1465,0
|
|
20240416,170900,404116839,1465,1465,1465,1465,0
|
|
20240416,170800,404116839,1465,1465,1465,1465,0
|
|
20240416,170700,404116839,1465,1465,1465,1465,0
|
|
20240416,170600,404116839,1465,1465,1465,1465,0
|
|
20240416,170500,404116839,1465,1465,1465,1465,0
|
|
20240416,170400,404116839,1465,1465,1465,1465,0
|
|
20240416,170300,404116839,1465,1465,1465,1465,0
|
|
20240416,170200,404116839,1465,1465,1465,1465,0
|
|
20240416,170100,404116839,1465,1465,1465,1465,0
|
|
20240416,170000,404116839,1465,1465,1465,1465,0
|
|
20240416,165900,404116839,1465,1465,1465,1465,0
|
|
20240416,165800,404116839,1465,1465,1465,1465,0
|
|
20240416,165700,404116839,1465,1465,1465,1465,0
|
|
20240416,165600,404116839,1465,1465,1465,1465,0
|
|
20240416,165500,404116839,1465,1465,1465,1465,0
|
|
20240416,165400,404116839,1465,1465,1465,1465,5271
|
|
20240416,165300,404116839,1465,1465,1465,1465,0
|
|
20240416,165200,404116839,1465,1465,1465,1465,0
|
|
20240416,165100,404116839,1465,1465,1465,1465,0
|
|
20240416,165000,404116839,1465,1465,1465,1465,0
|
|
20240416,164900,404116839,1465,1465,1465,1465,0
|
|
20240416,164800,404116839,1465,1465,1465,1465,0
|
|
20240416,164700,404116839,1465,1465,1465,1465,0
|
|
20240416,164600,404116839,1465,1465,1465,1465,0
|
|
20240416,164500,404116839,1465,1465,1465,1465,0
|
|
20240416,164400,404116839,1465,1465,1465,1465,0
|
|
20240416,164300,404116839,1465,1465,1465,1465,0
|
|
20240416,164200,404116839,1465,1465,1465,1465,0
|
|
20240416,164100,404116839,1465,1465,1465,1465,0
|
|
20240416,164000,404116839,1465,1465,1465,1465,0
|
|
20240416,163900,404116839,1465,1465,1465,1465,0
|
|
20240416,163800,404116839,1465,1465,1465,1465,0
|
|
20240416,163700,404116839,1465,1465,1465,1465,0
|
|
20240416,163600,404116839,1465,1465,1465,1465,0
|
|
20240416,163500,404116839,1465,1465,1465,1465,0
|
|
20240416,163400,404116839,1465,1465,1465,1465,0
|
|
20240416,163300,404116839,1465,1465,1465,1465,0
|
|
20240416,163200,404116839,1465,1465,1465,1465,0
|
|
20240416,163100,404116839,1465,1465,1465,1465,0
|
|
20240416,163000,404116839,1465,1465,1465,1465,0
|
|
20240416,162900,404116839,1465,1465,1465,1465,0
|
|
20240416,162800,404116839,1465,1465,1465,1465,0
|
|
20240416,162700,404116839,1465,1465,1465,1465,0
|
|
20240416,162600,404116839,1465,1465,1465,1465,0
|
|
20240416,162500,404116839,1465,1465,1465,1465,0
|
|
20240416,162400,404116839,1465,1465,1465,1465,5271
|
|
20240416,162300,404116839,1465,1465,1465,1465,0
|
|
20240416,162200,404116839,1465,1465,1465,1465,0
|
|
20240416,162100,404116839,1465,1465,1465,1465,0
|
|
20240416,162000,404116839,1465,1465,1465,1465,0
|
|
20240416,161900,404116839,1465,1465,1465,1465,0
|
|
20240416,161800,404116839,1465,1465,1465,1465,0
|
|
20240416,161700,404116839,1465,1465,1465,1465,0
|
|
20240416,161600,404116839,1465,1465,1465,1465,0
|
|
20240416,161500,404116839,1465,1465,1465,1465,0
|
|
20240416,161400,404116839,1465,1465,1465,1465,0
|
|
20240416,161300,404116839,1465,1465,1465,1465,0
|
|
20240416,161200,404116839,1465,1465,1465,1465,0
|
|
20240416,161100,404116839,1465,1465,1465,1465,0
|
|
20240416,161000,404116839,1465,1465,1465,1465,0
|
|
20240416,160900,404116839,1465,1465,1465,1465,0
|
|
20240416,160800,404116839,1465,1465,1465,1465,0
|
|
20240416,160700,404116839,1465,1465,1465,1465,0
|
|
20240416,160600,404116839,1465,1465,1465,1465,0
|
|
20240416,160500,404116839,1465,1465,1465,1465,0
|
|
20240416,160400,404116839,1465,1465,1465,1465,0
|
|
20240416,160300,404116839,1465,1465,1465,1465,0
|
|
20240416,160200,404116839,1465,1465,1465,1465,0
|
|
20240416,160100,404116839,1465,1465,1465,1465,0
|
|
20240416,160000,404116839,1465,1465,1465,1465,0
|
|
20240416,155900,404116839,1465,1465,1465,1465,0
|
|
20240416,155800,404116839,1465,1465,1465,1465,0
|
|
20240416,155700,404116839,1465,1465,1465,1465,0
|
|
20240416,155600,404116839,1465,1465,1465,1465,0
|
|
20240416,155500,404116839,1465,1465,1465,1465,0
|
|
20240416,155400,404116839,1465,1465,1465,1465,5271
|
|
20240416,155300,404116839,1465,1465,1465,1465,0
|
|
20240416,155200,404116839,1465,1465,1465,1465,0
|
|
20240416,155100,404116839,1465,1465,1465,1465,0
|
|
20240416,155000,404116839,1465,1465,1465,1465,0
|
|
20240416,154900,404116839,1465,1465,1465,1465,0
|
|
20240416,154800,404116839,1465,1465,1465,1465,0
|
|
20240416,154700,404116839,1465,1465,1465,1465,0
|
|
20240416,154600,404116839,1465,1465,1465,1465,0
|
|
20240416,154500,404116839,1465,1465,1465,1465,0
|
|
20240416,154400,404116839,1465,1465,1465,1465,0
|
|
20240416,154300,404116839,1465,1465,1465,1465,0
|
|
20240416,154200,404116839,1465,1465,1465,1465,0
|
|
20240416,154100,404116839,1465,1465,1465,1465,0
|
|
20240416,154000,404116839,1465,1465,1465,1465,0
|
|
20240416,153900,404116839,1465,1465,1465,1465,0
|
|
20240416,153800,404116839,1465,1465,1465,1465,0
|
|
20240416,153700,404116839,1465,1465,1465,1465,0
|
|
20240416,153600,404116839,1465,1465,1465,1465,0
|
|
20240416,153500,404116839,1465,1465,1465,1465,0
|
|
20240416,153400,404116839,1465,1465,1465,1465,0
|
|
20240416,153300,404116839,1465,1465,1465,1465,0
|
|
20240416,153200,404116839,1465,1465,1465,1465,0
|
|
20240416,153100,404116839,1465,1465,1465,1465,0
|
|
20240416,153000,404116839,1465,1465,1465,1465,5271
|
|
20240416,152900,396394824,1458,1458,1458,1458,0
|
|
20240416,152800,396394824,1458,1458,1458,1458,0
|
|
20240416,152700,396394824,1458,1458,1458,1458,0
|
|
20240416,152600,396394824,1458,1458,1458,1458,0
|
|
20240416,152500,396394824,1458,1458,1458,1458,0
|
|
20240416,152400,396394824,1458,1458,1458,1458,0
|
|
20240416,152300,396394824,1458,1458,1458,1458,0
|
|
20240416,152200,396394824,1458,1458,1458,1458,0
|
|
20240416,152100,396394824,1458,1458,1458,1458,0
|
|
20240416,152000,396394824,1458,1458,1458,1458,0
|
|
20240416,151900,396394824,1458,1468,1468,1458,1439
|
|
20240416,151800,394283423,1468,1469,1469,1468,336
|
|
20240416,151700,393789875,1469,1469,1469,1469,94
|
|
20240416,151600,393651789,1469,1469,1469,1469,2000
|
|
20240416,151500,390713789,1469,1469,1469,1469,680
|
|
20240416,151400,389714869,1469,1469,1469,1469,72
|
|
20240416,151300,389609101,1469,1469,1469,1469,2
|
|
20240416,151200,389606163,1469,1469,1469,1469,46
|
|
20240416,151100,389538589,1469,1469,1469,1469,3
|
|
20240416,151000,389534182,1469,1469,1469,1469,0
|
|
20240416,150900,389534182,1469,1469,1469,1469,4
|
|
20240416,150800,389528306,1469,1468,1469,1468,305
|
|
20240416,150700,389080436,1469,1469,1469,1469,0
|
|
20240416,150600,389080436,1469,1469,1469,1469,0
|
|
20240416,150500,389080436,1469,1469,1469,1469,155
|
|
20240416,150400,388852741,1469,1469,1469,1469,0
|
|
20240416,150300,388852741,1469,1469,1469,1469,14
|
|
20240416,150200,388832175,1469,1469,1469,1469,1
|
|
20240416,150100,388830706,1469,1469,1469,1469,166
|
|
20240416,150000,388586852,1469,1468,1469,1468,700
|
|
20240416,145900,387559129,1469,1469,1469,1469,0
|
|
20240416,145800,387559129,1469,1469,1469,1469,0
|
|
20240416,145700,387559129,1469,1469,1469,1469,10
|
|
20240416,145600,387544439,1468,1468,1468,1468,1000
|
|
20240416,145500,386076439,1468,1468,1468,1468,250
|
|
20240416,145400,385709439,1468,1468,1468,1468,10
|
|
20240416,145300,385694759,1468,1468,1468,1468,5
|
|
20240416,145200,385687419,1468,1468,1468,1468,5
|
|
20240416,145100,385680079,1468,1468,1468,1468,110
|
|
20240416,145000,385518599,1467,1467,1467,1467,50
|
|
20240416,144900,385445249,1454,1454,1454,1454,0
|
|
20240416,144800,385445249,1454,1454,1454,1454,0
|
|
20240416,144700,385445249,1454,1454,1454,1454,0
|
|
20240416,144600,385445249,1454,1454,1454,1454,0
|
|
20240416,144500,385445249,1454,1460,1460,1454,671
|
|
20240416,144400,384469244,1460,1463,1463,1460,144
|
|
20240416,144300,384258700,1467,1467,1467,1467,200
|
|
20240416,144200,383965300,1468,1468,1468,1468,0
|
|
20240416,144100,383965300,1468,1468,1468,1468,76
|
|
20240416,144000,383853732,1469,1475,1475,1469,1053
|
|
20240416,143900,382304354,1475,1475,1475,1472,8308
|
|
20240416,143800,370050780,1475,1475,1475,1475,1
|
|
20240416,143700,370049305,1470,1470,1470,1470,0
|
|
20240416,143600,370049305,1470,1470,1470,1470,1728
|
|
20240416,143500,367509145,1470,1470,1470,1470,0
|
|
20240416,143400,367509145,1470,1470,1470,1470,2
|
|
20240416,143300,367506205,1468,1468,1468,1468,0
|
|
20240416,143200,367506205,1468,1468,1468,1468,2
|
|
20240416,143100,367503269,1470,1470,1470,1470,332
|
|
20240416,143000,367015229,1470,1470,1470,1470,680
|
|
20240416,142900,366015629,1470,1469,1470,1469,308
|
|
20240416,142800,365563063,1468,1468,1468,1468,0
|
|
20240416,142700,365563063,1468,1468,1468,1468,0
|
|
20240416,142600,365563063,1468,1468,1468,1468,0
|
|
20240416,142500,365563063,1468,1468,1468,1468,0
|
|
20240416,142400,365563063,1468,1468,1468,1468,100
|
|
20240416,142300,365416263,1468,1468,1468,1468,371
|
|
20240416,142200,364871635,1468,1467,1468,1467,1138
|
|
20240416,142100,363201219,1468,1468,1468,1468,0
|
|
20240416,142000,363201219,1468,1468,1468,1468,0
|
|
20240416,141900,363201219,1468,1468,1468,1468,0
|
|
20240416,141800,363201219,1468,1468,1468,1468,0
|
|
20240416,141700,363201219,1468,1468,1468,1468,0
|
|
20240416,141600,363201219,1468,1467,1468,1467,5
|
|
20240416,141500,363193882,1468,1468,1468,1468,0
|
|
20240416,141400,363193882,1468,1468,1468,1468,0
|
|
20240416,141300,363193882,1468,1468,1468,1468,0
|
|
20240416,141200,363193882,1468,1468,1468,1468,1
|
|
20240416,141100,363192414,1462,1462,1462,1462,159
|
|
20240416,141000,362959956,1462,1462,1462,1462,0
|
|
20240416,140900,362959956,1462,1462,1462,1462,182
|
|
20240416,140800,362693872,1462,1462,1462,1462,0
|
|
20240416,140700,362693872,1462,1462,1462,1462,0
|
|
20240416,140600,362693872,1462,1462,1462,1462,105
|
|
20240416,140500,362540362,1462,1462,1462,1462,286
|
|
20240416,140400,362122230,1455,1455,1455,1455,0
|
|
20240416,140300,362122230,1455,1455,1455,1455,0
|
|
20240416,140200,362122230,1455,1455,1455,1455,1
|
|
20240416,140100,362120775,1455,1455,1455,1455,0
|
|
20240416,140000,362120775,1455,1455,1455,1455,1
|
|
20240416,135900,362119320,1462,1462,1462,1462,0
|
|
20240416,135800,362119320,1462,1462,1462,1462,1
|
|
20240416,135700,362117858,1456,1456,1456,1456,0
|
|
20240416,135600,362117858,1456,1456,1456,1456,0
|
|
20240416,135500,362117858,1456,1456,1456,1456,0
|
|
20240416,135400,362117858,1456,1456,1456,1456,0
|
|
20240416,135300,362117858,1456,1456,1456,1456,0
|
|
20240416,135200,362117858,1456,1456,1456,1456,0
|
|
20240416,135100,362117858,1456,1461,1463,1456,2560
|
|
20240416,135000,358385990,1478,1478,1478,1478,0
|
|
20240416,134900,358385990,1478,1478,1478,1478,15
|
|
20240416,134800,358363820,1478,1478,1478,1478,0
|
|
20240416,134700,358363820,1478,1464,1478,1459,525
|
|
20240416,134600,357596319,1479,1479,1479,1479,219
|
|
20240416,134500,357272418,1465,1466,1466,1465,420
|
|
20240416,134400,356657077,1464,1464,1464,1464,1
|
|
20240416,134300,356655613,1483,1483,1483,1483,21
|
|
20240416,134200,356624470,1484,1484,1484,1484,0
|
|
20240416,134100,356624470,1484,1483,1484,1483,305
|
|
20240416,134000,356172153,1483,1484,1484,1451,3806
|
|
20240416,133900,350597049,1485,1465,1485,1465,9922
|
|
20240416,133800,335994595,1465,1457,1465,1457,2149
|
|
20240416,133700,332858027,1457,1457,1457,1457,0
|
|
20240416,133600,332858027,1457,1457,1457,1457,335
|
|
20240416,133500,332369932,1459,1450,1459,1450,1214
|
|
20240416,133400,330609623,1450,1455,1455,1450,1588
|
|
20240416,133300,328306143,1465,1460,1465,1450,9216
|
|
20240416,133200,314817952,1463,1465,1465,1463,1266
|
|
20240416,133100,312965416,1465,1465,1465,1465,1
|
|
20240416,133000,312963951,1465,1465,1465,1465,1200
|
|
20240416,132900,311205951,1470,1470,1470,1470,1
|
|
20240416,132800,311204481,1464,1464,1464,1464,0
|
|
20240416,132700,311204481,1464,1464,1464,1464,0
|
|
20240416,132600,311204481,1464,1463,1464,1463,65
|
|
20240416,132500,311109322,1463,1463,1463,1463,0
|
|
20240416,132400,311109322,1463,1463,1463,1463,0
|
|
20240416,132300,311109322,1463,1463,1463,1463,765
|
|
20240416,132200,309990127,1463,1465,1465,1463,1304
|
|
20240416,132100,308081522,1470,1470,1470,1470,0
|
|
20240416,132000,308081522,1470,1470,1470,1470,1000
|
|
20240416,131900,306611522,1465,1470,1470,1465,116
|
|
20240416,131800,306441052,1470,1470,1470,1470,1
|
|
20240416,131700,306439582,1465,1465,1465,1465,227
|
|
20240416,131600,306107027,1465,1465,1465,1465,257
|
|
20240416,131500,305730522,1464,1466,1467,1464,539
|
|
20240416,131400,304940638,1476,1485,1485,1476,2527
|
|
20240416,131300,301208178,1485,1485,1485,1485,265
|
|
20240416,131200,300814653,1485,1485,1485,1485,1
|
|
20240416,131100,300813168,1486,1486,1486,1486,0
|
|
20240416,131000,300813168,1486,1484,1486,1484,575
|
|
20240416,130900,299959339,1484,1484,1484,1484,216
|
|
20240416,130800,299638795,1485,1485,1485,1485,0
|
|
20240416,130700,299638795,1485,1485,1485,1485,1
|
|
20240416,130600,299637310,1476,1476,1476,1476,0
|
|
20240416,130500,299637310,1476,1486,1486,1476,2
|
|
20240416,130400,299634348,1486,1476,1486,1476,42
|
|
20240416,130300,299571956,1476,1486,1486,1476,4
|
|
20240416,130200,299566032,1486,1476,1486,1476,687
|
|
20240416,130100,298552000,1476,1479,1479,1476,764
|
|
20240416,130000,297423410,1485,1486,1486,1485,220
|
|
20240416,125900,297096708,1486,1479,1486,1479,600
|
|
20240416,125800,296208608,1478,1473,1478,1473,3928
|
|
20240416,125700,290407355,1473,1465,1473,1465,324
|
|
20240416,125600,289931916,1465,1465,1465,1465,50
|
|
20240416,125500,289858666,1465,1465,1465,1463,322
|
|
20240416,125400,289387136,1465,1465,1465,1465,1
|
|
20240416,125300,289385671,1486,1475,1486,1463,6002
|
|
20240416,125200,280598813,1475,1476,1476,1475,249
|
|
20240416,125100,280231523,1475,1476,1476,1475,3032
|
|
20240416,125000,275759173,1487,1488,1488,1476,385
|
|
20240416,124900,275190871,1489,1489,1489,1489,239
|
|
20240416,124800,274835000,1489,1487,1489,1487,2842
|
|
20240416,124700,270603603,1489,1471,1489,1471,1304
|
|
20240416,124600,268682943,1471,1491,1491,1471,3159
|
|
20240416,124500,264015097,1495,1497,1497,1481,667
|
|
20240416,124400,263024912,1490,1495,1497,1490,1883
|
|
20240416,124300,260214259,1496,1497,1497,1463,2201
|
|
20240416,124200,256969143,1497,1496,1497,1495,1729
|
|
20240416,124100,254381631,1497,1492,1497,1492,1834
|
|
20240416,124000,251642442,1492,1490,1493,1490,2126
|
|
20240416,123900,248471414,1490,1487,1490,1487,2162
|
|
20240416,123800,245256508,1487,1481,1487,1465,695
|
|
20240416,123700,244227768,1493,1482,1494,1481,2996
|
|
20240416,123600,239766721,1493,1490,1494,1482,3101
|
|
20240416,123500,235143063,1490,1480,1498,1480,1324
|
|
20240416,123400,233176027,1480,1475,1480,1475,941
|
|
20240416,123300,231786646,1475,1455,1475,1455,6491
|
|
20240416,123200,222302311,1455,1455,1455,1455,55
|
|
20240416,123100,222222286,1455,1455,1455,1453,382
|
|
20240416,123000,221666868,1455,1439,1455,1439,13656
|
|
20240416,122900,201895400,1438,1438,1438,1438,242
|
|
20240416,122800,201547404,1438,1438,1438,1438,0
|
|
20240416,122700,201547404,1438,1438,1438,1438,0
|
|
20240416,122600,201547404,1438,1438,1438,1438,0
|
|
20240416,122500,201547404,1438,1432,1438,1432,10
|
|
20240416,122400,201533072,1438,1438,1438,1438,0
|
|
20240416,122300,201533072,1438,1438,1438,1438,0
|
|
20240416,122200,201533072,1438,1438,1438,1438,0
|
|
20240416,122100,201533072,1438,1438,1438,1438,0
|
|
20240416,122000,201533072,1438,1438,1438,1438,0
|
|
20240416,121900,201533072,1438,1438,1438,1438,2
|
|
20240416,121800,201530196,1431,1431,1431,1431,0
|
|
20240416,121700,201530196,1431,1431,1431,1431,532
|
|
20240416,121600,200768904,1431,1431,1431,1431,0
|
|
20240416,121500,200768904,1431,1431,1431,1431,96
|
|
20240416,121400,200631528,1431,1431,1431,1431,0
|
|
20240416,121300,200631528,1431,1430,1431,1430,297
|
|
20240416,121200,200206816,1430,1430,1430,1430,0
|
|
20240416,121100,200206816,1430,1430,1430,1430,97
|
|
20240416,121000,200068106,1430,1430,1430,1430,0
|
|
20240416,120900,200068106,1430,1430,1430,1430,1
|
|
20240416,120800,200066676,1443,1443,1443,1443,0
|
|
20240416,120700,200066676,1443,1443,1443,1443,0
|
|
20240416,120600,200066676,1443,1443,1443,1443,1
|
|
20240416,120500,200065233,1443,1443,1443,1443,0
|
|
20240416,120400,200065233,1443,1443,1443,1443,0
|
|
20240416,120300,200065233,1443,1443,1443,1443,0
|
|
20240416,120200,200065233,1443,1443,1443,1443,0
|
|
20240416,120100,200065233,1443,1443,1443,1443,2
|
|
20240416,120000,200062347,1442,1430,1442,1430,625
|
|
20240416,115900,199168357,1443,1443,1443,1443,0
|
|
20240416,115800,199168357,1443,1443,1443,1443,0
|
|
20240416,115700,199168357,1443,1443,1443,1443,0
|
|
20240416,115600,199168357,1443,1443,1443,1443,0
|
|
20240416,115500,199168357,1443,1443,1443,1443,0
|
|
20240416,115400,199168357,1443,1443,1443,1443,0
|
|
20240416,115300,199168357,1443,1443,1443,1443,200
|
|
20240416,115200,198879757,1443,1443,1443,1443,0
|
|
20240416,115100,198879757,1443,1443,1443,1443,0
|
|
20240416,115000,198879757,1443,1443,1443,1443,100
|
|
20240416,114900,198735457,1443,1443,1443,1443,0
|
|
20240416,114800,198735457,1443,1443,1443,1443,2
|
|
20240416,114700,198732571,1443,1442,1443,1442,266
|
|
20240416,114600,198348997,1442,1441,1442,1441,920
|
|
20240416,114500,197023275,1441,1441,1441,1441,1
|
|
20240416,114400,197021834,1441,1430,1441,1430,29
|
|
20240416,114300,196980342,1436,1438,1438,1436,728
|
|
20240416,114200,195934194,1438,1438,1438,1438,0
|
|
20240416,114100,195934194,1438,1443,1443,1438,257
|
|
20240416,114000,195563528,1443,1443,1443,1443,0
|
|
20240416,113900,195563528,1443,1443,1443,1443,9
|
|
20240416,113800,195550541,1443,1443,1443,1443,0
|
|
20240416,113700,195550541,1443,1443,1443,1443,200
|
|
20240416,113600,195261941,1443,1443,1443,1443,148
|
|
20240416,113500,195048377,1443,1443,1443,1443,0
|
|
20240416,113400,195048377,1443,1442,1443,1442,240
|
|
20240416,113300,194702295,1442,1442,1442,1442,0
|
|
20240416,113200,194702295,1442,1442,1442,1442,3
|
|
20240416,113100,194697969,1429,1429,1429,1429,0
|
|
20240416,113000,194697969,1429,1429,1429,1429,2
|
|
20240416,112900,194695111,1442,1429,1442,1429,51
|
|
20240416,112800,194622154,1443,1443,1443,1443,414
|
|
20240416,112700,194024752,1443,1443,1443,1443,0
|
|
20240416,112600,194024752,1443,1443,1443,1443,0
|
|
20240416,112500,194024752,1443,1443,1443,1443,24
|
|
20240416,112400,193990120,1443,1443,1443,1443,22
|
|
20240416,112300,193958374,1443,1442,1443,1442,12
|
|
20240416,112200,193941068,1436,1436,1436,1436,2063
|
|
20240416,112100,190978600,1436,1436,1436,1436,0
|
|
20240416,112000,190978600,1436,1435,1436,1435,350
|
|
20240416,111900,190476348,1435,1435,1435,1435,1
|
|
20240416,111800,190474913,1426,1426,1426,1426,0
|
|
20240416,111700,190474913,1426,1436,1436,1426,4
|
|
20240416,111600,190469179,1436,1429,1436,1429,202
|
|
20240416,111500,190180507,1430,1431,1431,1430,191
|
|
20240416,111400,189907196,1440,1440,1440,1440,0
|
|
20240416,111300,189907196,1440,1440,1440,1440,23
|
|
20240416,111200,189874076,1431,1432,1432,1431,350
|
|
20240416,111100,189373193,1432,1432,1441,1432,750
|
|
20240416,111000,188299184,1442,1442,1442,1442,10
|
|
20240416,110900,188284764,1442,1442,1442,1442,354
|
|
20240416,110800,187774296,1443,1443,1443,1443,0
|
|
20240416,110700,187774296,1443,1443,1443,1443,0
|
|
20240416,110600,187774296,1443,1443,1443,1443,30
|
|
20240416,110500,187731006,1444,1444,1444,1444,0
|
|
20240416,110400,187731006,1444,1444,1444,1444,150
|
|
20240416,110300,187514406,1444,1444,1444,1444,215
|
|
20240416,110200,187203946,1444,1440,1444,1429,987
|
|
20240416,110100,185790346,1445,1445,1445,1445,0
|
|
20240416,110000,185790346,1445,1444,1445,1444,985
|
|
20240416,105900,184367279,1444,1444,1444,1443,487
|
|
20240416,105800,183664522,1443,1444,1444,1443,1344
|
|
20240416,105700,181724286,1443,1443,1444,1443,1911
|
|
20240416,105600,178965707,1443,1443,1443,1443,0
|
|
20240416,105500,178965707,1443,1443,1443,1443,0
|
|
20240416,105400,178965707,1443,1443,1443,1443,1
|
|
20240416,105300,178964264,1443,1443,1443,1443,0
|
|
20240416,105200,178964264,1443,1442,1443,1442,1000
|
|
20240416,105100,177521267,1443,1443,1443,1443,0
|
|
20240416,105000,177521267,1443,1432,1443,1431,96
|
|
20240416,104900,177383831,1443,1443,1443,1443,0
|
|
20240416,104800,177383831,1443,1439,1443,1439,1252
|
|
20240416,104700,175577842,1440,1438,1440,1438,2032
|
|
20240416,104600,172653415,1438,1430,1438,1430,2547
|
|
20240416,104500,169003944,1429,1429,1429,1429,2
|
|
20240416,104400,169001086,1430,1430,1430,1430,0
|
|
20240416,104300,169001086,1430,1430,1430,1430,0
|
|
20240416,104200,169001086,1430,1430,1430,1430,0
|
|
20240416,104100,169001086,1430,1426,1430,1425,902
|
|
20240416,104000,167713235,1430,1430,1430,1430,20
|
|
20240416,103900,167684635,1430,1430,1430,1430,0
|
|
20240416,103800,167684635,1430,1430,1430,1430,2030
|
|
20240416,103700,164781735,1430,1430,1430,1430,0
|
|
20240416,103600,164781735,1430,1430,1430,1430,19
|
|
20240416,103500,164754565,1430,1430,1430,1430,0
|
|
20240416,103400,164754565,1430,1430,1430,1430,2946
|
|
20240416,103300,160541785,1430,1430,1430,1430,55
|
|
20240416,103200,160463135,1430,1430,1430,1430,0
|
|
20240416,103100,160463135,1430,1430,1430,1430,0
|
|
20240416,103000,160463135,1430,1430,1430,1430,0
|
|
20240416,102900,160463135,1430,1430,1430,1430,600
|
|
20240416,102800,159605135,1428,1428,1428,1428,36
|
|
20240416,102700,159553727,1431,1431,1431,1431,17
|
|
20240416,102600,159529400,1431,1431,1431,1431,0
|
|
20240416,102500,159529400,1431,1431,1431,1431,0
|
|
20240416,102400,159529400,1431,1431,1431,1431,1
|
|
20240416,102300,159527969,1430,1430,1430,1430,0
|
|
20240416,102200,159527969,1430,1430,1430,1430,0
|
|
20240416,102100,159527969,1430,1430,1430,1430,0
|
|
20240416,102000,159527969,1430,1430,1430,1430,0
|
|
20240416,101900,159527969,1430,1428,1430,1428,2
|
|
20240416,101800,159525111,1428,1428,1428,1428,0
|
|
20240416,101700,159525111,1428,1428,1428,1428,0
|
|
20240416,101600,159525111,1428,1428,1428,1428,0
|
|
20240416,101500,159525111,1428,1431,1431,1428,938
|
|
20240416,101400,158183463,1431,1431,1431,1431,0
|
|
20240416,101300,158183463,1431,1431,1431,1431,2
|
|
20240416,101200,158180601,1422,1422,1422,1422,0
|
|
20240416,101100,158180601,1422,1422,1422,1422,0
|
|
20240416,101000,158180601,1422,1422,1422,1422,0
|
|
20240416,100900,158180601,1422,1422,1422,1422,258
|
|
20240416,100800,157813725,1422,1422,1422,1422,0
|
|
20240416,100700,157813725,1422,1422,1422,1422,48
|
|
20240416,100600,157745469,1432,1431,1432,1431,150
|
|
20240416,100500,157530699,1431,1428,1431,1428,4
|
|
20240416,100400,157524981,1428,1422,1428,1422,1002
|
|
20240416,100300,156100125,1421,1421,1421,1421,0
|
|
20240416,100200,156100125,1421,1421,1421,1421,0
|
|
20240416,100100,156100125,1421,1421,1421,1421,0
|
|
20240416,100000,156100125,1421,1421,1421,1421,0
|
|
20240416,095900,156100125,1421,1421,1421,1421,32
|
|
20240416,095800,156054653,1432,1432,1432,1432,0
|
|
20240416,095700,156054653,1432,1431,1432,1431,182
|
|
20240416,095600,155794209,1431,1431,1431,1431,1
|
|
20240416,095500,155792778,1431,1431,1431,1431,0
|
|
20240416,095400,155792778,1431,1431,1431,1431,2
|
|
20240416,095300,155789916,1431,1426,1431,1426,18
|
|
20240416,095200,155764163,1418,1418,1418,1418,0
|
|
20240416,095100,155764163,1418,1418,1418,1418,0
|
|
20240416,095000,155764163,1418,1418,1418,1418,0
|
|
20240416,094900,155764163,1418,1418,1418,1418,0
|
|
20240416,094800,155764163,1418,1418,1418,1418,0
|
|
20240416,094700,155764163,1418,1418,1418,1418,0
|
|
20240416,094600,155764163,1418,1418,1418,1418,0
|
|
20240416,094500,155764163,1418,1418,1418,1418,0
|
|
20240416,094400,155764163,1418,1418,1418,1418,0
|
|
20240416,094300,155764163,1418,1422,1422,1418,5051
|
|
20240416,094200,148595159,1423,1424,1430,1423,92
|
|
20240416,094100,148464220,1424,1424,1424,1424,0
|
|
20240416,094000,148464220,1424,1424,1424,1424,0
|
|
20240416,093900,148464220,1424,1440,1440,1424,1867
|
|
20240416,093800,145804614,1440,1440,1440,1440,0
|
|
20240416,093700,145804614,1440,1438,1440,1438,1319
|
|
20240416,093600,143907888,1438,1438,1438,1438,15
|
|
20240416,093500,143886318,1438,1438,1438,1438,476
|
|
20240416,093400,143201830,1438,1435,1438,1435,6898
|
|
20240416,093300,133296552,1435,1434,1435,1434,455
|
|
20240416,093200,132643682,1434,1434,1434,1434,715
|
|
20240416,093100,131618372,1435,1418,1435,1418,51
|
|
20240416,093000,131546037,1435,1435,1435,1435,1
|
|
20240416,092900,131544602,1437,1437,1437,1437,101
|
|
20240416,092800,131399465,1418,1420,1420,1418,7383
|
|
20240416,092700,120925605,1418,1418,1418,1418,0
|
|
20240416,092600,120925605,1418,1437,1438,1418,1425
|
|
20240416,092500,118904856,1440,1436,1440,1415,2831
|
|
20240416,092400,114887234,1436,1436,1436,1436,7
|
|
20240416,092300,114877182,1436,1435,1441,1435,6054
|
|
20240416,092200,106159884,1436,1434,1436,1434,1750
|
|
20240416,092100,103647177,1436,1435,1436,1435,1250
|
|
20240416,092000,101852241,1435,1433,1435,1433,1030
|
|
20240416,091900,100374513,1435,1435,1435,1435,0
|
|
20240416,091800,100374513,1435,1435,1435,1435,0
|
|
20240416,091700,100374513,1435,1435,1435,1435,1
|
|
20240416,091600,100373078,1421,1433,1437,1413,1094
|
|
20240416,091500,98823515,1433,1429,1433,1429,1420
|
|
20240416,091400,96793344,1418,1440,1442,1411,17567
|
|
20240416,091300,71788139,1442,1442,1442,1442,0
|
|
20240416,091200,71788139,1442,1442,1442,1440,5005
|
|
20240416,091100,64571479,1442,1442,1442,1442,1
|
|
20240416,091000,64570037,1421,1442,1442,1421,101
|
|
20240416,090900,64426495,1421,1443,1443,1421,49
|
|
20240416,090800,64356514,1440,1443,1443,1440,826
|
|
20240416,090700,63164599,1443,1436,1443,1434,3080
|
|
20240416,090600,58744262,1420,1460,1472,1420,10607
|
|
20240416,090500,43429004,1473,1478,1478,1455,12768
|
|
20240416,090400,24642889,1478,1419,1478,1419,10981
|
|
20240416,090300,8707981,1421,1406,1421,1406,3694
|
|
20240416,090200,3493128,1396,1396,1396,1396,0
|
|
20240416,090100,3493128,1396,1396,1396,1396,10
|
|
20240416,090000,3479168,1408,1408,1408,1408,2471
|