587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184400,599245903,1175,1175,1175,1175,3982
|
|
20240408,184300,599245903,1175,1175,1175,1175,0
|
|
20240408,184200,599245903,1175,1175,1175,1175,0
|
|
20240408,184100,599245903,1175,1175,1175,1175,0
|
|
20240408,184000,599245903,1175,1175,1175,1175,0
|
|
20240408,183900,599245903,1175,1175,1175,1175,0
|
|
20240408,183800,599245903,1175,1175,1175,1175,0
|
|
20240408,183700,599245903,1175,1175,1175,1175,0
|
|
20240408,183600,599245903,1175,1175,1175,1175,0
|
|
20240408,183500,599245903,1175,1175,1175,1175,0
|
|
20240408,183400,599245903,1175,1175,1175,1175,0
|
|
20240408,183300,599245903,1175,1175,1175,1175,0
|
|
20240408,183200,599245903,1175,1175,1175,1175,0
|
|
20240408,183100,599245903,1175,1175,1175,1175,0
|
|
20240408,183000,599245903,1175,1175,1175,1175,0
|
|
20240408,182900,599245903,1175,1175,1175,1175,0
|
|
20240408,182800,599245903,1175,1175,1175,1175,0
|
|
20240408,182700,599245903,1175,1175,1175,1175,0
|
|
20240408,182600,599245903,1175,1175,1175,1175,0
|
|
20240408,182500,599245903,1175,1175,1175,1175,0
|
|
20240408,182400,599245903,1175,1175,1175,1175,0
|
|
20240408,182300,599245903,1175,1175,1175,1175,0
|
|
20240408,182200,599245903,1175,1175,1175,1175,0
|
|
20240408,182100,599245903,1175,1175,1175,1175,0
|
|
20240408,182000,599245903,1175,1175,1175,1175,0
|
|
20240408,181900,599245903,1175,1175,1175,1175,0
|
|
20240408,181800,599245903,1175,1175,1175,1175,0
|
|
20240408,181700,599245903,1175,1175,1175,1175,0
|
|
20240408,181600,599245903,1175,1175,1175,1175,0
|
|
20240408,181500,599245903,1175,1175,1175,1175,0
|
|
20240408,181400,599245903,1175,1175,1175,1175,3982
|
|
20240408,181300,599245903,1175,1175,1175,1175,0
|
|
20240408,181200,599245903,1175,1175,1175,1175,0
|
|
20240408,181100,599245903,1175,1175,1175,1175,0
|
|
20240408,181000,599245903,1175,1175,1175,1175,0
|
|
20240408,180900,599245903,1175,1175,1175,1175,0
|
|
20240408,180800,599245903,1175,1175,1175,1175,0
|
|
20240408,180700,599245903,1175,1175,1175,1175,0
|
|
20240408,180600,599245903,1175,1175,1175,1175,0
|
|
20240408,180500,599245903,1175,1175,1175,1175,0
|
|
20240408,180400,599245903,1175,1175,1175,1175,0
|
|
20240408,180300,599245903,1175,1175,1175,1175,0
|
|
20240408,180200,599245903,1175,1175,1175,1175,0
|
|
20240408,180100,599245903,1175,1175,1175,1175,0
|
|
20240408,180000,599245903,1175,1175,1175,1175,0
|
|
20240408,175900,599245903,1175,1175,1175,1175,0
|
|
20240408,175800,599245903,1175,1175,1175,1175,0
|
|
20240408,175700,599245903,1175,1175,1175,1175,0
|
|
20240408,175600,599245903,1175,1175,1175,1175,0
|
|
20240408,175500,599245903,1175,1175,1175,1175,0
|
|
20240408,175400,599245903,1175,1175,1175,1175,0
|
|
20240408,175300,599245903,1175,1175,1175,1175,0
|
|
20240408,175200,599245903,1175,1175,1175,1175,0
|
|
20240408,175100,599245903,1175,1175,1175,1175,0
|
|
20240408,175000,599245903,1175,1175,1175,1175,0
|
|
20240408,174900,599245903,1175,1175,1175,1175,0
|
|
20240408,174800,599245903,1175,1175,1175,1175,0
|
|
20240408,174700,599245903,1175,1175,1175,1175,0
|
|
20240408,174600,599245903,1175,1175,1175,1175,0
|
|
20240408,174500,599245903,1175,1175,1175,1175,0
|
|
20240408,174400,599245903,1175,1175,1175,1175,3982
|
|
20240408,174300,599245903,1175,1175,1175,1175,0
|
|
20240408,174200,599245903,1175,1175,1175,1175,0
|
|
20240408,174100,599245903,1175,1175,1175,1175,0
|
|
20240408,174000,599245903,1175,1175,1175,1175,0
|
|
20240408,173900,599245903,1175,1175,1175,1175,0
|
|
20240408,173800,599245903,1175,1175,1175,1175,0
|
|
20240408,173700,599245903,1175,1175,1175,1175,0
|
|
20240408,173600,599245903,1175,1175,1175,1175,0
|
|
20240408,173500,599245903,1175,1175,1175,1175,0
|
|
20240408,173400,599245903,1175,1175,1175,1175,0
|
|
20240408,173300,599245903,1175,1175,1175,1175,0
|
|
20240408,173200,599245903,1175,1175,1175,1175,0
|
|
20240408,173100,599245903,1175,1175,1175,1175,0
|
|
20240408,173000,599245903,1175,1175,1175,1175,0
|
|
20240408,172900,599245903,1175,1175,1175,1175,0
|
|
20240408,172800,599245903,1175,1175,1175,1175,0
|
|
20240408,172700,599245903,1175,1175,1175,1175,0
|
|
20240408,172600,599245903,1175,1175,1175,1175,0
|
|
20240408,172500,599245903,1175,1175,1175,1175,0
|
|
20240408,172400,599245903,1175,1175,1175,1175,0
|
|
20240408,172300,599245903,1175,1175,1175,1175,0
|
|
20240408,172200,599245903,1175,1175,1175,1175,0
|
|
20240408,172100,599245903,1175,1175,1175,1175,0
|
|
20240408,172000,599245903,1175,1175,1175,1175,0
|
|
20240408,171900,599245903,1175,1175,1175,1175,0
|
|
20240408,171800,599245903,1175,1175,1175,1175,0
|
|
20240408,171700,599245903,1175,1175,1175,1175,0
|
|
20240408,171600,599245903,1175,1175,1175,1175,0
|
|
20240408,171500,599245903,1175,1175,1175,1175,0
|
|
20240408,171400,599245903,1175,1175,1175,1175,3982
|
|
20240408,171300,599245903,1175,1175,1175,1175,0
|
|
20240408,171200,599245903,1175,1175,1175,1175,0
|
|
20240408,171100,599245903,1175,1175,1175,1175,0
|
|
20240408,171000,599245903,1175,1175,1175,1175,0
|
|
20240408,170900,599245903,1175,1175,1175,1175,0
|
|
20240408,170800,599245903,1175,1175,1175,1175,0
|
|
20240408,170700,599245903,1175,1175,1175,1175,0
|
|
20240408,170600,599245903,1175,1175,1175,1175,0
|
|
20240408,170500,599245903,1175,1175,1175,1175,0
|
|
20240408,170400,599245903,1175,1175,1175,1175,0
|
|
20240408,170300,599245903,1175,1175,1175,1175,0
|
|
20240408,170200,599245903,1175,1175,1175,1175,0
|
|
20240408,170100,599245903,1175,1175,1175,1175,0
|
|
20240408,170000,599245903,1175,1175,1175,1175,0
|
|
20240408,165900,599245903,1175,1175,1175,1175,0
|
|
20240408,165800,599245903,1175,1175,1175,1175,0
|
|
20240408,165700,599245903,1175,1175,1175,1175,0
|
|
20240408,165600,599245903,1175,1175,1175,1175,0
|
|
20240408,165500,599245903,1175,1175,1175,1175,0
|
|
20240408,165400,599245903,1175,1175,1175,1175,0
|
|
20240408,165300,599245903,1175,1175,1175,1175,0
|
|
20240408,165200,599245903,1175,1175,1175,1175,0
|
|
20240408,165100,599245903,1175,1175,1175,1175,0
|
|
20240408,165000,599245903,1175,1175,1175,1175,0
|
|
20240408,164900,599245903,1175,1175,1175,1175,0
|
|
20240408,164800,599245903,1175,1175,1175,1175,0
|
|
20240408,164700,599245903,1175,1175,1175,1175,0
|
|
20240408,164600,599245903,1175,1175,1175,1175,0
|
|
20240408,164500,599245903,1175,1175,1175,1175,0
|
|
20240408,164400,599245903,1175,1175,1175,1175,3982
|
|
20240408,164300,599245903,1175,1175,1175,1175,0
|
|
20240408,164200,599245903,1175,1175,1175,1175,0
|
|
20240408,164100,599245903,1175,1175,1175,1175,0
|
|
20240408,164000,599245903,1175,1175,1175,1175,0
|
|
20240408,163900,599245903,1175,1175,1175,1175,0
|
|
20240408,163800,599245903,1175,1175,1175,1175,0
|
|
20240408,163700,599245903,1175,1175,1175,1175,0
|
|
20240408,163600,599245903,1175,1175,1175,1175,0
|
|
20240408,163500,599245903,1175,1175,1175,1175,0
|
|
20240408,163400,599245903,1175,1175,1175,1175,0
|
|
20240408,163300,599245903,1175,1175,1175,1175,0
|
|
20240408,163200,599245903,1175,1175,1175,1175,0
|
|
20240408,163100,599245903,1175,1175,1175,1175,0
|
|
20240408,163000,599245903,1175,1175,1175,1175,0
|
|
20240408,162900,599245903,1175,1175,1175,1175,0
|
|
20240408,162800,599245903,1175,1175,1175,1175,0
|
|
20240408,162700,599245903,1175,1175,1175,1175,0
|
|
20240408,162600,599245903,1175,1175,1175,1175,0
|
|
20240408,162500,599245903,1175,1175,1175,1175,0
|
|
20240408,162400,599245903,1175,1175,1175,1175,0
|
|
20240408,162300,599245903,1175,1175,1175,1175,0
|
|
20240408,162200,599245903,1175,1175,1175,1175,0
|
|
20240408,162100,599245903,1175,1175,1175,1175,0
|
|
20240408,162000,599245903,1175,1175,1175,1175,0
|
|
20240408,161900,599245903,1175,1175,1175,1175,0
|
|
20240408,161800,599245903,1175,1175,1175,1175,0
|
|
20240408,161700,599245903,1175,1175,1175,1175,0
|
|
20240408,161600,599245903,1175,1175,1175,1175,0
|
|
20240408,161500,599245903,1175,1175,1175,1175,0
|
|
20240408,161400,599245903,1175,1175,1175,1175,3982
|
|
20240408,161300,599245903,1175,1175,1175,1175,0
|
|
20240408,161200,599245903,1175,1175,1175,1175,0
|
|
20240408,161100,599245903,1175,1175,1175,1175,0
|
|
20240408,161000,599245903,1175,1175,1175,1175,0
|
|
20240408,160900,599245903,1175,1175,1175,1175,0
|
|
20240408,160800,599245903,1175,1175,1175,1175,0
|
|
20240408,160700,599245903,1175,1175,1175,1175,0
|
|
20240408,160600,599245903,1175,1175,1175,1175,0
|
|
20240408,160500,599245903,1175,1175,1175,1175,0
|
|
20240408,160400,599245903,1175,1175,1175,1175,0
|
|
20240408,160300,599245903,1175,1175,1175,1175,0
|
|
20240408,160200,599245903,1175,1175,1175,1175,0
|
|
20240408,160100,599245903,1175,1175,1175,1175,0
|
|
20240408,160000,599245903,1175,1175,1175,1175,0
|
|
20240408,155900,599245903,1175,1175,1175,1175,0
|
|
20240408,155800,599245903,1175,1175,1175,1175,0
|
|
20240408,155700,599245903,1175,1175,1175,1175,0
|
|
20240408,155600,599245903,1175,1175,1175,1175,0
|
|
20240408,155500,599245903,1175,1175,1175,1175,0
|
|
20240408,155400,599245903,1175,1175,1175,1175,0
|
|
20240408,155300,599245903,1175,1175,1175,1175,0
|
|
20240408,155200,599245903,1175,1175,1175,1175,0
|
|
20240408,155100,599245903,1175,1175,1175,1175,0
|
|
20240408,155000,599245903,1175,1175,1175,1175,0
|
|
20240408,154900,599245903,1175,1175,1175,1175,0
|
|
20240408,154800,599245903,1175,1175,1175,1175,0
|
|
20240408,154700,599245903,1175,1175,1175,1175,0
|
|
20240408,154600,599245903,1175,1175,1175,1175,0
|
|
20240408,154500,599245903,1175,1175,1175,1175,0
|
|
20240408,154400,599245903,1175,1175,1175,1175,3982
|
|
20240408,154300,599245903,1175,1175,1175,1175,0
|
|
20240408,154200,599245903,1175,1175,1175,1175,0
|
|
20240408,154100,599245903,1175,1175,1175,1175,0
|
|
20240408,154000,599245903,1175,1175,1175,1175,0
|
|
20240408,153900,599245903,1175,1175,1175,1175,0
|
|
20240408,153800,599245903,1175,1175,1175,1175,0
|
|
20240408,153700,599245903,1175,1175,1175,1175,0
|
|
20240408,153600,599245903,1175,1175,1175,1175,0
|
|
20240408,153500,599245903,1175,1175,1175,1175,0
|
|
20240408,153400,599245903,1175,1175,1175,1175,0
|
|
20240408,153300,599245903,1175,1175,1175,1175,0
|
|
20240408,153200,599245903,1175,1175,1175,1175,0
|
|
20240408,153100,599245903,1175,1175,1175,1175,0
|
|
20240408,153000,599245903,1175,1175,1175,1175,3982
|
|
20240408,152900,594567053,1171,1171,1171,1171,0
|
|
20240408,152800,594567053,1171,1171,1171,1171,0
|
|
20240408,152700,594567053,1171,1171,1171,1171,0
|
|
20240408,152600,594567053,1171,1171,1171,1171,0
|
|
20240408,152500,594567053,1171,1171,1171,1171,0
|
|
20240408,152400,594567053,1171,1171,1171,1171,0
|
|
20240408,152300,594567053,1171,1171,1171,1171,0
|
|
20240408,152200,594567053,1171,1171,1171,1171,0
|
|
20240408,152100,594567053,1171,1171,1171,1171,0
|
|
20240408,152000,594567053,1171,1171,1171,1171,0
|
|
20240408,151900,594567053,1171,1173,1184,1170,3783
|
|
20240408,151800,590127262,1172,1172,1173,1172,8
|
|
20240408,151700,590117881,1174,1179,1179,1172,703
|
|
20240408,151600,589290057,1173,1179,1184,1172,207
|
|
20240408,151500,589046582,1179,1172,1184,1172,404
|
|
20240408,151400,588571052,1184,1180,1184,1180,4088
|
|
20240408,151300,583731440,1184,1183,1184,1172,5127
|
|
20240408,151200,577666261,1183,1183,1184,1183,545
|
|
20240408,151100,577021496,1184,1183,1184,1183,300
|
|
20240408,151000,576666588,1184,1175,1184,1163,1036
|
|
20240408,150900,575443530,1184,1184,1184,1184,0
|
|
20240408,150800,575443530,1184,1184,1184,1184,0
|
|
20240408,150700,575443530,1184,1184,1184,1184,0
|
|
20240408,150600,575443530,1184,1184,1184,1184,0
|
|
20240408,150500,575443530,1184,1180,1184,1180,51
|
|
20240408,150400,575383346,1180,1184,1184,1180,503
|
|
20240408,150300,574789794,1186,1184,1186,1184,100
|
|
20240408,150200,574671291,1185,1175,1185,1175,5668
|
|
20240408,150100,567972549,1175,1175,1175,1175,7463
|
|
20240408,150000,559203524,1177,1173,1177,1173,7515
|
|
20240408,145900,550373679,1175,1175,1175,1175,0
|
|
20240408,145800,550373679,1175,1175,1175,1175,0
|
|
20240408,145700,550373679,1175,1175,1175,1175,0
|
|
20240408,145600,550373679,1175,1175,1175,1175,1
|
|
20240408,145500,550372504,1175,1175,1175,1175,0
|
|
20240408,145400,550372504,1175,1175,1175,1175,0
|
|
20240408,145300,550372504,1175,1174,1175,1174,260
|
|
20240408,145200,550067204,1174,1174,1174,1174,0
|
|
20240408,145100,550067204,1174,1174,1174,1174,0
|
|
20240408,145000,550067204,1174,1174,1174,1174,0
|
|
20240408,144900,550067204,1174,1174,1174,1174,0
|
|
20240408,144800,550067204,1174,1174,1174,1174,1
|
|
20240408,144700,550066030,1174,1174,1174,1174,1
|
|
20240408,144600,550064856,1173,1173,1173,1173,183
|
|
20240408,144500,549850197,1174,1174,1174,1174,0
|
|
20240408,144400,549850197,1174,1174,1174,1174,0
|
|
20240408,144300,549850197,1174,1174,1174,1174,0
|
|
20240408,144200,549850197,1174,1174,1174,1174,2
|
|
20240408,144100,549847849,1173,1167,1173,1167,32
|
|
20240408,144000,549810499,1167,1167,1167,1167,169
|
|
20240408,143900,549613276,1178,1175,1180,1167,3003
|
|
20240408,143800,546090186,1175,1177,1182,1163,1415
|
|
20240408,143700,544421655,1180,1167,1180,1167,1246
|
|
20240408,143600,542955075,1179,1151,1179,1146,10193
|
|
20240408,143500,530997778,1160,1146,1163,1146,8846
|
|
20240408,143400,520769484,1146,1144,1146,1144,610
|
|
20240408,143300,520071195,1141,1139,1144,1139,20492
|
|
20240408,143200,496690560,1139,1135,1139,1135,606
|
|
20240408,143100,496000332,1125,1137,1140,1125,55
|
|
20240408,143000,495937752,1127,1131,1139,1127,121
|
|
20240408,142900,495801001,1131,1143,1144,1131,13
|
|
20240408,142800,495786163,1141,1124,1141,1112,1945
|
|
20240408,142700,493583142,1125,1118,1125,1118,503
|
|
20240408,142600,493018682,1118,1118,1118,1118,0
|
|
20240408,142500,493018682,1118,1113,1118,1105,2086
|
|
20240408,142400,490704744,1112,1115,1118,1112,1118
|
|
20240408,142300,489459040,1114,1114,1114,1114,1314
|
|
20240408,142200,487995244,1114,1118,1118,1114,8388
|
|
20240408,142100,478638128,1120,1120,1128,1120,1760
|
|
20240408,142000,476666720,1121,1118,1128,1118,45
|
|
20240408,141900,476616328,1119,1123,1123,1119,36
|
|
20240408,141800,476575966,1123,1122,1135,1122,741
|
|
20240408,141700,475739580,1122,1113,1122,1113,2501
|
|
20240408,141600,472952225,1121,1135,1135,1100,17069
|
|
20240408,141500,453935189,1136,1136,1136,1136,10
|
|
20240408,141400,453923829,1137,1137,1137,1137,0
|
|
20240408,141300,453923829,1137,1137,1137,1137,1
|
|
20240408,141200,453922692,1138,1138,1138,1138,11
|
|
20240408,141100,453910174,1139,1139,1139,1139,0
|
|
20240408,141000,453910174,1139,1139,1139,1139,1
|
|
20240408,140900,453909035,1138,1138,1138,1138,1
|
|
20240408,140800,453907897,1133,1133,1133,1133,0
|
|
20240408,140700,453907897,1133,1133,1133,1133,0
|
|
20240408,140600,453907897,1133,1133,1133,1133,0
|
|
20240408,140500,453907897,1133,1133,1133,1133,0
|
|
20240408,140400,453907897,1133,1133,1133,1133,0
|
|
20240408,140300,453907897,1133,1135,1135,1133,179
|
|
20240408,140200,453705038,1136,1141,1141,1136,56
|
|
20240408,140100,453641250,1142,1142,1142,1142,0
|
|
20240408,140000,453641250,1142,1142,1142,1142,0
|
|
20240408,135900,453641250,1142,1142,1142,1142,0
|
|
20240408,135800,453641250,1142,1142,1142,1142,3
|
|
20240408,135700,453637824,1143,1143,1143,1143,0
|
|
20240408,135600,453637824,1143,1143,1143,1143,0
|
|
20240408,135500,453637824,1143,1143,1143,1143,0
|
|
20240408,135400,453637824,1143,1143,1143,1143,1
|
|
20240408,135300,453636681,1144,1144,1144,1144,0
|
|
20240408,135200,453636681,1144,1144,1144,1144,0
|
|
20240408,135100,453636681,1144,1144,1144,1144,0
|
|
20240408,135000,453636681,1144,1144,1144,1144,0
|
|
20240408,134900,453636681,1144,1144,1144,1144,0
|
|
20240408,134800,453636681,1144,1143,1144,1143,397
|
|
20240408,134700,453182670,1143,1143,1143,1143,0
|
|
20240408,134600,453182670,1143,1143,1143,1143,0
|
|
20240408,134500,453182670,1143,1143,1143,1143,0
|
|
20240408,134400,453182670,1143,1143,1143,1143,0
|
|
20240408,134300,453182670,1143,1143,1143,1143,0
|
|
20240408,134200,453182670,1143,1143,1143,1143,0
|
|
20240408,134100,453182670,1143,1143,1143,1143,0
|
|
20240408,134000,453182670,1143,1143,1143,1143,0
|
|
20240408,133900,453182670,1143,1143,1143,1143,0
|
|
20240408,133800,453182670,1143,1143,1143,1143,0
|
|
20240408,133700,453182670,1143,1143,1143,1143,2
|
|
20240408,133600,453180384,1143,1143,1143,1143,0
|
|
20240408,133500,453180384,1143,1143,1143,1143,0
|
|
20240408,133400,453180384,1143,1143,1143,1143,4
|
|
20240408,133300,453175812,1143,1143,1143,1143,1
|
|
20240408,133200,453174669,1135,1136,1136,1135,3500
|
|
20240408,133100,449201620,1145,1145,1145,1145,0
|
|
20240408,133000,449201620,1145,1145,1145,1145,0
|
|
20240408,132900,449201620,1145,1145,1145,1145,0
|
|
20240408,132800,449201620,1145,1145,1145,1145,0
|
|
20240408,132700,449201620,1145,1145,1145,1145,0
|
|
20240408,132600,449201620,1145,1145,1145,1145,0
|
|
20240408,132500,449201620,1145,1145,1145,1145,0
|
|
20240408,132400,449201620,1145,1145,1145,1145,0
|
|
20240408,132300,449201620,1145,1145,1145,1145,0
|
|
20240408,132200,449201620,1145,1145,1145,1145,0
|
|
20240408,132100,449201620,1145,1145,1145,1145,0
|
|
20240408,132000,449201620,1145,1145,1145,1145,0
|
|
20240408,131900,449201620,1145,1145,1145,1145,0
|
|
20240408,131800,449201620,1145,1145,1145,1145,10
|
|
20240408,131700,449190170,1145,1145,1145,1145,0
|
|
20240408,131600,449190170,1145,1145,1145,1145,0
|
|
20240408,131500,449190170,1145,1145,1145,1135,327
|
|
20240408,131400,448816458,1145,1144,1145,1144,10
|
|
20240408,131300,448805009,1144,1144,1144,1144,1
|
|
20240408,131200,448803865,1144,1144,1144,1144,0
|
|
20240408,131100,448803865,1144,1144,1144,1144,0
|
|
20240408,131000,448803865,1144,1144,1144,1144,0
|
|
20240408,130900,448803865,1144,1142,1144,1140,1001
|
|
20240408,130800,447662719,1145,1145,1145,1145,2
|
|
20240408,130700,447660429,1145,1145,1145,1145,0
|
|
20240408,130600,447660429,1145,1145,1145,1145,0
|
|
20240408,130500,447660429,1145,1139,1145,1139,55
|
|
20240408,130400,447597742,1145,1145,1145,1145,2
|
|
20240408,130300,447595452,1138,1139,1139,1138,1500
|
|
20240408,130200,445888105,1144,1140,1144,1140,101
|
|
20240408,130100,445772961,1141,1144,1144,1141,151
|
|
20240408,130000,445600667,1140,1140,1140,1140,100
|
|
20240408,125900,445486667,1146,1146,1146,1146,0
|
|
20240408,125800,445486667,1146,1146,1146,1146,0
|
|
20240408,125700,445486667,1146,1146,1146,1146,1
|
|
20240408,125600,445485521,1139,1139,1139,1139,0
|
|
20240408,125500,445485521,1139,1139,1139,1139,0
|
|
20240408,125400,445485521,1139,1139,1139,1139,0
|
|
20240408,125300,445485521,1139,1139,1139,1139,0
|
|
20240408,125200,445485521,1139,1139,1139,1139,0
|
|
20240408,125100,445485521,1139,1139,1139,1139,0
|
|
20240408,125000,445485521,1139,1139,1139,1139,0
|
|
20240408,124900,445485521,1139,1139,1139,1139,0
|
|
20240408,124800,445485521,1139,1139,1139,1139,100
|
|
20240408,124700,445371621,1139,1144,1144,1139,140
|
|
20240408,124600,445212112,1146,1146,1146,1146,168
|
|
20240408,124500,445019584,1146,1146,1146,1146,0
|
|
20240408,124400,445019584,1146,1146,1146,1146,0
|
|
20240408,124300,445019584,1146,1146,1146,1146,52
|
|
20240408,124200,444959992,1146,1146,1146,1146,20
|
|
20240408,124100,444937072,1146,1146,1146,1146,0
|
|
20240408,124000,444937072,1146,1146,1146,1146,0
|
|
20240408,123900,444937072,1146,1146,1146,1146,0
|
|
20240408,123800,444937072,1146,1146,1146,1146,0
|
|
20240408,123700,444937072,1146,1146,1146,1146,0
|
|
20240408,123600,444937072,1146,1146,1146,1146,0
|
|
20240408,123500,444937072,1146,1146,1146,1146,0
|
|
20240408,123400,444937072,1146,1146,1146,1146,0
|
|
20240408,123300,444937072,1146,1147,1147,1146,2029
|
|
20240408,123200,442611809,1146,1146,1146,1146,0
|
|
20240408,123100,442611809,1146,1146,1146,1146,0
|
|
20240408,123000,442611809,1146,1147,1147,1140,41
|
|
20240408,122900,442565035,1148,1148,1148,1148,1
|
|
20240408,122800,442563887,1149,1149,1149,1149,0
|
|
20240408,122700,442563887,1149,1149,1149,1149,0
|
|
20240408,122600,442563887,1149,1149,1149,1149,0
|
|
20240408,122500,442563887,1149,1149,1149,1149,0
|
|
20240408,122400,442563887,1149,1149,1149,1149,0
|
|
20240408,122300,442563887,1149,1149,1149,1149,0
|
|
20240408,122200,442563887,1149,1152,1152,1149,12
|
|
20240408,122100,442550068,1152,1152,1152,1152,5
|
|
20240408,122000,442544308,1152,1152,1152,1152,0
|
|
20240408,121900,442544308,1152,1152,1152,1152,863
|
|
20240408,121800,441550132,1156,1156,1156,1156,33
|
|
20240408,121700,441511984,1156,1156,1156,1156,7
|
|
20240408,121600,441503892,1159,1159,1159,1159,0
|
|
20240408,121500,441503892,1159,1159,1159,1159,0
|
|
20240408,121400,441503892,1159,1159,1159,1159,0
|
|
20240408,121300,441503892,1159,1159,1159,1159,0
|
|
20240408,121200,441503892,1159,1159,1159,1159,0
|
|
20240408,121100,441503892,1159,1159,1159,1159,0
|
|
20240408,121000,441503892,1159,1159,1159,1159,5
|
|
20240408,120900,441498097,1160,1160,1160,1160,0
|
|
20240408,120800,441498097,1160,1160,1160,1160,0
|
|
20240408,120700,441498097,1160,1160,1160,1160,0
|
|
20240408,120600,441498097,1160,1149,1160,1149,2000
|
|
20240408,120500,439191828,1150,1138,1150,1138,2000
|
|
20240408,120400,436898377,1138,1138,1138,1138,4
|
|
20240408,120300,436893825,1138,1138,1138,1138,0
|
|
20240408,120200,436893825,1138,1138,1138,1138,0
|
|
20240408,120100,436893825,1138,1138,1138,1138,100
|
|
20240408,120000,436780025,1138,1138,1138,1138,0
|
|
20240408,115900,436780025,1138,1138,1138,1138,0
|
|
20240408,115800,436780025,1138,1138,1138,1138,0
|
|
20240408,115700,436780025,1138,1138,1138,1138,10
|
|
20240408,115600,436768645,1138,1138,1138,1138,0
|
|
20240408,115500,436768645,1138,1138,1138,1138,211
|
|
20240408,115400,436528527,1138,1138,1138,1138,2000
|
|
20240408,115300,434252527,1139,1139,1139,1139,0
|
|
20240408,115200,434252527,1139,1139,1139,1139,0
|
|
20240408,115100,434252527,1139,1139,1139,1139,0
|
|
20240408,115000,434252527,1139,1139,1139,1139,0
|
|
20240408,114900,434252527,1139,1139,1139,1139,0
|
|
20240408,114800,434252527,1139,1139,1139,1139,10
|
|
20240408,114700,434241137,1140,1140,1140,1140,0
|
|
20240408,114600,434241137,1140,1140,1140,1140,250
|
|
20240408,114500,433956137,1148,1148,1148,1148,0
|
|
20240408,114400,433956137,1148,1148,1148,1148,0
|
|
20240408,114300,433956137,1148,1148,1148,1148,0
|
|
20240408,114200,433956137,1148,1148,1148,1148,0
|
|
20240408,114100,433956137,1148,1148,1148,1148,0
|
|
20240408,114000,433956137,1148,1148,1148,1148,0
|
|
20240408,113900,433956137,1148,1148,1148,1148,0
|
|
20240408,113800,433956137,1148,1148,1148,1148,0
|
|
20240408,113700,433956137,1148,1148,1148,1148,1060
|
|
20240408,113600,432739257,1148,1148,1148,1148,0
|
|
20240408,113500,432739257,1148,1147,1148,1147,1000
|
|
20240408,113400,431591482,1148,1148,1148,1148,0
|
|
20240408,113300,431591482,1148,1148,1148,1148,0
|
|
20240408,113200,431591482,1148,1148,1148,1148,0
|
|
20240408,113100,431591482,1148,1148,1148,1148,0
|
|
20240408,113000,431591482,1148,1148,1148,1148,0
|
|
20240408,112900,431591482,1148,1148,1148,1148,523
|
|
20240408,112800,430991078,1148,1148,1148,1148,0
|
|
20240408,112700,430991078,1148,1148,1148,1148,30
|
|
20240408,112600,430956638,1148,1148,1148,1148,0
|
|
20240408,112500,430956638,1148,1148,1148,1148,3578
|
|
20240408,112400,426849094,1147,1147,1147,1147,96
|
|
20240408,112300,426738982,1147,1147,1147,1147,190
|
|
20240408,112200,426521052,1147,1147,1147,1147,50
|
|
20240408,112100,426463702,1147,1147,1147,1147,70
|
|
20240408,112000,426383412,1147,1147,1147,1147,86
|
|
20240408,111900,426284770,1147,1147,1147,1147,60
|
|
20240408,111800,426215950,1148,1148,1148,1148,1
|
|
20240408,111700,426214802,1147,1147,1148,1137,781
|
|
20240408,111600,425320468,1147,1147,1147,1147,120
|
|
20240408,111500,425182828,1144,1150,1150,1144,2
|
|
20240408,111400,425180534,1150,1141,1150,1131,14210
|
|
20240408,111300,408929412,1142,1141,1142,1141,42
|
|
20240408,111200,408881489,1140,1140,1142,1140,401
|
|
20240408,111100,408423997,1141,1141,1141,1141,0
|
|
20240408,111000,408423997,1141,1136,1141,1136,242
|
|
20240408,110900,408148730,1134,1134,1134,1134,100
|
|
20240408,110800,408035330,1135,1135,1135,1135,0
|
|
20240408,110700,408035330,1135,1135,1135,1135,0
|
|
20240408,110600,408035330,1135,1132,1135,1132,200
|
|
20240408,110500,407808378,1135,1135,1135,1135,0
|
|
20240408,110400,407808378,1135,1135,1135,1135,1
|
|
20240408,110300,407807243,1135,1135,1135,1135,1
|
|
20240408,110200,407806108,1138,1136,1138,1136,133
|
|
20240408,110100,407654821,1139,1139,1139,1139,0
|
|
20240408,110000,407654821,1139,1131,1139,1125,13
|
|
20240408,105900,407640148,1142,1141,1142,1141,40
|
|
20240408,105800,407594478,1142,1123,1142,1123,11003
|
|
20240408,105700,395202113,1124,1122,1124,1122,2000
|
|
20240408,105600,392957462,1122,1118,1122,1118,8912
|
|
20240408,105500,382966903,1117,1117,1117,1117,0
|
|
20240408,105400,382966903,1117,1117,1117,1117,0
|
|
20240408,105300,382966903,1117,1117,1117,1117,0
|
|
20240408,105200,382966903,1117,1117,1117,1117,0
|
|
20240408,105100,382966903,1117,1117,1117,1117,0
|
|
20240408,105000,382966903,1117,1117,1117,1117,312
|
|
20240408,104900,382618399,1117,1117,1117,1117,501
|
|
20240408,104800,382058782,1117,1117,1117,1117,232
|
|
20240408,104700,381799638,1117,1117,1117,1117,109
|
|
20240408,104600,381677885,1117,1118,1118,1117,1441
|
|
20240408,104500,380068188,1118,1118,1118,1118,1609
|
|
20240408,104400,378269326,1119,1118,1119,1118,1991
|
|
20240408,104300,376043288,1118,1118,1118,1118,201
|
|
20240408,104200,375818570,1117,1117,1118,1117,451
|
|
20240408,104100,375314583,1117,1117,1117,1117,1031
|
|
20240408,104000,374162956,1116,1113,1116,1113,1931
|
|
20240408,103900,372008062,1113,1117,1117,1113,213
|
|
20240408,103800,371770155,1117,1117,1117,1117,566
|
|
20240408,103700,371137933,1117,1117,1117,1117,100
|
|
20240408,103600,371026233,1117,1117,1117,1117,2
|
|
20240408,103500,371023999,1110,1109,1120,1109,9634
|
|
20240408,103400,360314104,1108,1122,1122,1091,78181
|
|
20240408,103300,273991674,1123,1124,1124,1123,4250
|
|
20240408,103200,269218808,1122,1122,1122,1122,303
|
|
20240408,103100,268878842,1122,1125,1125,1122,4780
|
|
20240408,103000,263514796,1125,1125,1125,1125,0
|
|
20240408,102900,263514796,1125,1123,1125,1123,68
|
|
20240408,102800,263438364,1125,1125,1125,1125,201
|
|
20240408,102700,263212239,1125,1124,1125,1123,2637
|
|
20240408,102600,260249843,1125,1125,1125,1123,5840
|
|
20240408,102500,253685346,1125,1126,1126,1125,1263
|
|
20240408,102400,252264209,1126,1127,1127,1126,3327
|
|
20240408,102300,248515821,1127,1134,1134,1127,7073
|
|
20240408,102200,240527143,1138,1138,1138,1138,1
|
|
20240408,102100,240526005,1134,1134,1134,1134,0
|
|
20240408,102000,240526005,1134,1140,1140,1134,342
|
|
20240408,101900,240138171,1140,1140,1140,1140,0
|
|
20240408,101800,240138171,1140,1133,1141,1133,1140
|
|
20240408,101700,238845199,1132,1131,1133,1131,3196
|
|
20240408,101600,235226983,1132,1132,1132,1132,0
|
|
20240408,101500,235226983,1132,1124,1132,1124,1053
|
|
20240408,101400,234037147,1125,1125,1125,1125,3233
|
|
20240408,101300,230400022,1125,1134,1134,1125,14767
|
|
20240408,101200,213761131,1137,1137,1137,1137,0
|
|
20240408,101100,213761131,1137,1137,1137,1137,3000
|
|
20240408,101000,210350131,1139,1138,1139,1138,2
|
|
20240408,100900,210347854,1137,1135,1137,1135,2
|
|
20240408,100800,210345582,1130,1130,1130,1130,16510
|
|
20240408,100700,191689282,1130,1130,1130,1130,25561
|
|
20240408,100600,162805352,1130,1146,1146,1123,38569
|
|
20240408,100500,119180587,1147,1149,1149,1147,2374
|
|
20240408,100400,116456209,1150,1150,1150,1150,72
|
|
20240408,100300,116373409,1150,1150,1150,1148,1963
|
|
20240408,100200,114117959,1150,1150,1150,1150,1
|
|
20240408,100100,114116809,1150,1150,1150,1150,3
|
|
20240408,100000,114113359,1150,1148,1150,1148,136
|
|
20240408,095900,113957151,1149,1152,1152,1149,1836
|
|
20240408,095800,111844867,1161,1154,1161,1154,5
|
|
20240408,095700,111839078,1147,1150,1152,1147,64045
|
|
20240408,095600,38187854,1150,1150,1150,1150,1879
|
|
20240408,095500,36027004,1150,1158,1158,1133,11875
|
|
20240408,095400,22385686,1163,1163,1163,1163,0
|
|
20240408,095300,22385686,1163,1163,1163,1163,0
|
|
20240408,095200,22385686,1163,1163,1163,1163,0
|
|
20240408,095100,22385686,1163,1163,1163,1163,0
|
|
20240408,095000,22385686,1163,1163,1163,1158,1469
|
|
20240408,094900,20683876,1159,1163,1163,1159,2001
|
|
20240408,094800,18361879,1164,1164,1164,1164,1
|
|
20240408,094700,18360715,1165,1165,1165,1165,0
|
|
20240408,094600,18360715,1165,1165,1165,1165,1
|
|
20240408,094500,18359550,1165,1165,1165,1165,1
|
|
20240408,094400,18358385,1161,1161,1161,1161,24
|
|
20240408,094300,18330521,1166,1166,1166,1166,0
|
|
20240408,094200,18330521,1166,1166,1166,1166,0
|
|
20240408,094100,18330521,1166,1166,1166,1166,0
|
|
20240408,094000,18330521,1166,1166,1166,1166,0
|
|
20240408,093900,18330521,1166,1166,1166,1166,1
|
|
20240408,093800,18329355,1166,1166,1166,1166,10
|
|
20240408,093700,18317695,1166,1166,1166,1166,0
|
|
20240408,093600,18317695,1166,1166,1166,1166,1000
|
|
20240408,093500,17151695,1166,1161,1166,1160,201
|
|
20240408,093400,16918422,1167,1167,1167,1167,0
|
|
20240408,093300,16918422,1167,1167,1167,1167,0
|
|
20240408,093200,16918422,1167,1167,1167,1167,0
|
|
20240408,093100,16918422,1167,1167,1167,1167,101
|
|
20240408,093000,16800555,1167,1167,1167,1167,0
|
|
20240408,092900,16800555,1167,1167,1167,1167,0
|
|
20240408,092800,16800555,1167,1167,1167,1167,0
|
|
20240408,092700,16800555,1167,1167,1167,1167,0
|
|
20240408,092600,16800555,1167,1167,1167,1167,0
|
|
20240408,092500,16800555,1167,1163,1167,1160,7986
|
|
20240408,092400,7533476,1166,1163,1166,1163,301
|
|
20240408,092300,7183410,1165,1165,1165,1165,0
|
|
20240408,092200,7183410,1165,1165,1165,1165,109
|
|
20240408,092100,7056425,1167,1167,1167,1167,0
|
|
20240408,092000,7056425,1167,1167,1167,1167,0
|
|
20240408,091900,7056425,1167,1167,1167,1167,0
|
|
20240408,091800,7056425,1167,1168,1168,1167,1749
|
|
20240408,091700,5013644,1168,1168,1168,1168,200
|
|
20240408,091600,4780044,1168,1168,1168,1168,0
|
|
20240408,091500,4780044,1168,1168,1168,1168,0
|
|
20240408,091400,4780044,1168,1168,1168,1168,0
|
|
20240408,091300,4780044,1168,1170,1174,1168,17
|
|
20240408,091200,4760152,1171,1171,1171,1171,267
|
|
20240408,091100,4447495,1179,1179,1179,1179,0
|
|
20240408,091000,4447495,1179,1179,1179,1179,2
|
|
20240408,090900,4445137,1179,1179,1179,1179,0
|
|
20240408,090800,4445137,1179,1179,1179,1179,0
|
|
20240408,090700,4445137,1179,1179,1179,1179,0
|
|
20240408,090600,4445137,1179,1179,1179,1179,6
|
|
20240408,090500,4438063,1179,1179,1179,1179,0
|
|
20240408,090400,4438063,1179,1173,1179,1173,171
|
|
20240408,090300,4237132,1172,1172,1172,1172,1
|
|
20240408,090200,4235960,1170,1173,1173,1170,2200
|
|
20240408,090100,1661360,1173,1173,1173,1173,511
|
|
20240408,090000,1061957,1175,1168,1175,1168,909
|