587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184400,222002072,1116,1116,1116,1116,3029
|
|
20240416,184300,222002072,1116,1116,1116,1116,0
|
|
20240416,184200,222002072,1116,1116,1116,1116,0
|
|
20240416,184100,222002072,1116,1116,1116,1116,0
|
|
20240416,184000,222002072,1116,1116,1116,1116,0
|
|
20240416,183900,222002072,1116,1116,1116,1116,0
|
|
20240416,183800,222002072,1116,1116,1116,1116,0
|
|
20240416,183700,222002072,1116,1116,1116,1116,0
|
|
20240416,183600,222002072,1116,1116,1116,1116,0
|
|
20240416,183500,222002072,1116,1116,1116,1116,0
|
|
20240416,183400,222002072,1116,1116,1116,1116,0
|
|
20240416,183300,222002072,1116,1116,1116,1116,0
|
|
20240416,183200,222002072,1116,1116,1116,1116,0
|
|
20240416,183100,222002072,1116,1116,1116,1116,0
|
|
20240416,183000,222002072,1116,1116,1116,1116,0
|
|
20240416,182900,222002072,1116,1116,1116,1116,0
|
|
20240416,182800,222002072,1116,1116,1116,1116,0
|
|
20240416,182700,222002072,1116,1116,1116,1116,0
|
|
20240416,182600,222002072,1116,1116,1116,1116,0
|
|
20240416,182500,222002072,1116,1116,1116,1116,0
|
|
20240416,182400,222002072,1116,1116,1116,1116,0
|
|
20240416,182300,222002072,1116,1116,1116,1116,0
|
|
20240416,182200,222002072,1116,1116,1116,1116,0
|
|
20240416,182100,222002072,1116,1116,1116,1116,0
|
|
20240416,182000,222002072,1116,1116,1116,1116,0
|
|
20240416,181900,222002072,1116,1116,1116,1116,0
|
|
20240416,181800,222002072,1116,1116,1116,1116,0
|
|
20240416,181700,222002072,1116,1116,1116,1116,0
|
|
20240416,181600,222002072,1116,1116,1116,1116,0
|
|
20240416,181500,222002072,1116,1116,1116,1116,0
|
|
20240416,181400,222002072,1116,1116,1116,1116,3029
|
|
20240416,181300,222002072,1116,1116,1116,1116,0
|
|
20240416,181200,222002072,1116,1116,1116,1116,0
|
|
20240416,181100,222002072,1116,1116,1116,1116,0
|
|
20240416,181000,222002072,1116,1116,1116,1116,0
|
|
20240416,180900,222002072,1116,1116,1116,1116,0
|
|
20240416,180800,222002072,1116,1116,1116,1116,0
|
|
20240416,180700,222002072,1116,1116,1116,1116,0
|
|
20240416,180600,222002072,1116,1116,1116,1116,0
|
|
20240416,180500,222002072,1116,1116,1116,1116,0
|
|
20240416,180400,222002072,1116,1116,1116,1116,0
|
|
20240416,180300,222002072,1116,1116,1116,1116,0
|
|
20240416,180200,222002072,1116,1116,1116,1116,0
|
|
20240416,180100,222002072,1116,1116,1116,1116,0
|
|
20240416,180000,222002072,1116,1116,1116,1116,0
|
|
20240416,175900,222002072,1116,1116,1116,1116,0
|
|
20240416,175800,222002072,1116,1116,1116,1116,0
|
|
20240416,175700,222002072,1116,1116,1116,1116,0
|
|
20240416,175600,222002072,1116,1116,1116,1116,0
|
|
20240416,175500,222002072,1116,1116,1116,1116,0
|
|
20240416,175400,222002072,1116,1116,1116,1116,0
|
|
20240416,175300,222002072,1116,1116,1116,1116,0
|
|
20240416,175200,222002072,1116,1116,1116,1116,0
|
|
20240416,175100,222002072,1116,1116,1116,1116,0
|
|
20240416,175000,222002072,1116,1116,1116,1116,0
|
|
20240416,174900,222002072,1116,1116,1116,1116,0
|
|
20240416,174800,222002072,1116,1116,1116,1116,0
|
|
20240416,174700,222002072,1116,1116,1116,1116,0
|
|
20240416,174600,222002072,1116,1116,1116,1116,0
|
|
20240416,174500,222002072,1116,1116,1116,1116,0
|
|
20240416,174400,222002072,1116,1116,1116,1116,3029
|
|
20240416,174300,222002072,1116,1116,1116,1116,0
|
|
20240416,174200,222002072,1116,1116,1116,1116,0
|
|
20240416,174100,222002072,1116,1116,1116,1116,0
|
|
20240416,174000,222002072,1116,1116,1116,1116,0
|
|
20240416,173900,222002072,1116,1116,1116,1116,0
|
|
20240416,173800,222002072,1116,1116,1116,1116,0
|
|
20240416,173700,222002072,1116,1116,1116,1116,0
|
|
20240416,173600,222002072,1116,1116,1116,1116,0
|
|
20240416,173500,222002072,1116,1116,1116,1116,0
|
|
20240416,173400,222002072,1116,1116,1116,1116,0
|
|
20240416,173300,222002072,1116,1116,1116,1116,0
|
|
20240416,173200,222002072,1116,1116,1116,1116,0
|
|
20240416,173100,222002072,1116,1116,1116,1116,0
|
|
20240416,173000,222002072,1116,1116,1116,1116,0
|
|
20240416,172900,222002072,1116,1116,1116,1116,0
|
|
20240416,172800,222002072,1116,1116,1116,1116,0
|
|
20240416,172700,222002072,1116,1116,1116,1116,0
|
|
20240416,172600,222002072,1116,1116,1116,1116,0
|
|
20240416,172500,222002072,1116,1116,1116,1116,0
|
|
20240416,172400,222002072,1116,1116,1116,1116,0
|
|
20240416,172300,222002072,1116,1116,1116,1116,0
|
|
20240416,172200,222002072,1116,1116,1116,1116,0
|
|
20240416,172100,222002072,1116,1116,1116,1116,0
|
|
20240416,172000,222002072,1116,1116,1116,1116,0
|
|
20240416,171900,222002072,1116,1116,1116,1116,0
|
|
20240416,171800,222002072,1116,1116,1116,1116,0
|
|
20240416,171700,222002072,1116,1116,1116,1116,0
|
|
20240416,171600,222002072,1116,1116,1116,1116,0
|
|
20240416,171500,222002072,1116,1116,1116,1116,0
|
|
20240416,171400,222002072,1116,1116,1116,1116,3029
|
|
20240416,171300,222002072,1116,1116,1116,1116,0
|
|
20240416,171200,222002072,1116,1116,1116,1116,0
|
|
20240416,171100,222002072,1116,1116,1116,1116,0
|
|
20240416,171000,222002072,1116,1116,1116,1116,0
|
|
20240416,170900,222002072,1116,1116,1116,1116,0
|
|
20240416,170800,222002072,1116,1116,1116,1116,0
|
|
20240416,170700,222002072,1116,1116,1116,1116,0
|
|
20240416,170600,222002072,1116,1116,1116,1116,0
|
|
20240416,170500,222002072,1116,1116,1116,1116,0
|
|
20240416,170400,222002072,1116,1116,1116,1116,0
|
|
20240416,170300,222002072,1116,1116,1116,1116,0
|
|
20240416,170200,222002072,1116,1116,1116,1116,0
|
|
20240416,170100,222002072,1116,1116,1116,1116,0
|
|
20240416,170000,222002072,1116,1116,1116,1116,0
|
|
20240416,165900,222002072,1116,1116,1116,1116,0
|
|
20240416,165800,222002072,1116,1116,1116,1116,0
|
|
20240416,165700,222002072,1116,1116,1116,1116,0
|
|
20240416,165600,222002072,1116,1116,1116,1116,0
|
|
20240416,165500,222002072,1116,1116,1116,1116,0
|
|
20240416,165400,222002072,1116,1116,1116,1116,0
|
|
20240416,165300,222002072,1116,1116,1116,1116,0
|
|
20240416,165200,222002072,1116,1116,1116,1116,0
|
|
20240416,165100,222002072,1116,1116,1116,1116,0
|
|
20240416,165000,222002072,1116,1116,1116,1116,0
|
|
20240416,164900,222002072,1116,1116,1116,1116,0
|
|
20240416,164800,222002072,1116,1116,1116,1116,0
|
|
20240416,164700,222002072,1116,1116,1116,1116,0
|
|
20240416,164600,222002072,1116,1116,1116,1116,0
|
|
20240416,164500,222002072,1116,1116,1116,1116,0
|
|
20240416,164400,222002072,1116,1116,1116,1116,3029
|
|
20240416,164300,222002072,1116,1116,1116,1116,0
|
|
20240416,164200,222002072,1116,1116,1116,1116,0
|
|
20240416,164100,222002072,1116,1116,1116,1116,0
|
|
20240416,164000,222002072,1116,1116,1116,1116,0
|
|
20240416,163900,222002072,1116,1116,1116,1116,0
|
|
20240416,163800,222002072,1116,1116,1116,1116,0
|
|
20240416,163700,222002072,1116,1116,1116,1116,0
|
|
20240416,163600,222002072,1116,1116,1116,1116,0
|
|
20240416,163500,222002072,1116,1116,1116,1116,0
|
|
20240416,163400,222002072,1116,1116,1116,1116,0
|
|
20240416,163300,222002072,1116,1116,1116,1116,0
|
|
20240416,163200,222002072,1116,1116,1116,1116,0
|
|
20240416,163100,222002072,1116,1116,1116,1116,0
|
|
20240416,163000,222002072,1116,1116,1116,1116,0
|
|
20240416,162900,222002072,1116,1116,1116,1116,0
|
|
20240416,162800,222002072,1116,1116,1116,1116,0
|
|
20240416,162700,222002072,1116,1116,1116,1116,0
|
|
20240416,162600,222002072,1116,1116,1116,1116,0
|
|
20240416,162500,222002072,1116,1116,1116,1116,0
|
|
20240416,162400,222002072,1116,1116,1116,1116,0
|
|
20240416,162300,222002072,1116,1116,1116,1116,0
|
|
20240416,162200,222002072,1116,1116,1116,1116,0
|
|
20240416,162100,222002072,1116,1116,1116,1116,0
|
|
20240416,162000,222002072,1116,1116,1116,1116,0
|
|
20240416,161900,222002072,1116,1116,1116,1116,0
|
|
20240416,161800,222002072,1116,1116,1116,1116,0
|
|
20240416,161700,222002072,1116,1116,1116,1116,0
|
|
20240416,161600,222002072,1116,1116,1116,1116,0
|
|
20240416,161500,222002072,1116,1116,1116,1116,0
|
|
20240416,161400,222002072,1116,1116,1116,1116,3029
|
|
20240416,161300,222002072,1116,1116,1116,1116,0
|
|
20240416,161200,222002072,1116,1116,1116,1116,0
|
|
20240416,161100,222002072,1116,1116,1116,1116,0
|
|
20240416,161000,222002072,1116,1116,1116,1116,0
|
|
20240416,160900,222002072,1116,1116,1116,1116,0
|
|
20240416,160800,222002072,1116,1116,1116,1116,0
|
|
20240416,160700,222002072,1116,1116,1116,1116,0
|
|
20240416,160600,222002072,1116,1116,1116,1116,0
|
|
20240416,160500,222002072,1116,1116,1116,1116,0
|
|
20240416,160400,222002072,1116,1116,1116,1116,0
|
|
20240416,160300,222002072,1116,1116,1116,1116,0
|
|
20240416,160200,222002072,1116,1116,1116,1116,0
|
|
20240416,160100,222002072,1116,1116,1116,1116,0
|
|
20240416,160000,222002072,1116,1116,1116,1116,0
|
|
20240416,155900,222002072,1116,1116,1116,1116,0
|
|
20240416,155800,222002072,1116,1116,1116,1116,0
|
|
20240416,155700,222002072,1116,1116,1116,1116,0
|
|
20240416,155600,222002072,1116,1116,1116,1116,0
|
|
20240416,155500,222002072,1116,1116,1116,1116,0
|
|
20240416,155400,222002072,1116,1116,1116,1116,0
|
|
20240416,155300,222002072,1116,1116,1116,1116,0
|
|
20240416,155200,222002072,1116,1116,1116,1116,0
|
|
20240416,155100,222002072,1116,1116,1116,1116,0
|
|
20240416,155000,222002072,1116,1116,1116,1116,0
|
|
20240416,154900,222002072,1116,1116,1116,1116,0
|
|
20240416,154800,222002072,1116,1116,1116,1116,0
|
|
20240416,154700,222002072,1116,1116,1116,1116,0
|
|
20240416,154600,222002072,1116,1116,1116,1116,0
|
|
20240416,154500,222002072,1116,1116,1116,1116,0
|
|
20240416,154400,222002072,1116,1116,1116,1116,3029
|
|
20240416,154300,222002072,1116,1116,1116,1116,0
|
|
20240416,154200,222002072,1116,1116,1116,1116,0
|
|
20240416,154100,222002072,1116,1116,1116,1116,0
|
|
20240416,154000,222002072,1116,1116,1116,1116,0
|
|
20240416,153900,222002072,1116,1116,1116,1116,0
|
|
20240416,153800,222002072,1116,1116,1116,1116,0
|
|
20240416,153700,222002072,1116,1116,1116,1116,0
|
|
20240416,153600,222002072,1116,1116,1116,1116,0
|
|
20240416,153500,222002072,1116,1116,1116,1116,0
|
|
20240416,153400,222002072,1116,1116,1116,1116,0
|
|
20240416,153300,222002072,1116,1116,1116,1116,0
|
|
20240416,153200,222002072,1116,1116,1116,1116,0
|
|
20240416,153100,222002072,1116,1116,1116,1116,0
|
|
20240416,153000,222002072,1116,1116,1116,1116,3029
|
|
20240416,152900,218621708,1123,1123,1123,1123,0
|
|
20240416,152800,218621708,1123,1123,1123,1123,0
|
|
20240416,152700,218621708,1123,1123,1123,1123,0
|
|
20240416,152600,218621708,1123,1123,1123,1123,0
|
|
20240416,152500,218621708,1123,1123,1123,1123,0
|
|
20240416,152400,218621708,1123,1123,1123,1123,0
|
|
20240416,152300,218621708,1123,1123,1123,1123,0
|
|
20240416,152200,218621708,1123,1123,1123,1123,0
|
|
20240416,152100,218621708,1123,1123,1123,1123,0
|
|
20240416,152000,218621708,1123,1123,1123,1123,0
|
|
20240416,151900,218621708,1123,1122,1123,1122,131
|
|
20240416,151800,218474725,1120,1120,1120,1120,0
|
|
20240416,151700,218474725,1120,1120,1120,1120,0
|
|
20240416,151600,218474725,1120,1120,1120,1119,273
|
|
20240416,151500,218169057,1120,1120,1120,1120,5
|
|
20240416,151400,218163457,1123,1123,1123,1123,1
|
|
20240416,151300,218162334,1120,1120,1120,1120,67
|
|
20240416,151200,218087294,1124,1124,1124,1124,0
|
|
20240416,151100,218087294,1124,1124,1124,1124,0
|
|
20240416,151000,218087294,1124,1124,1124,1124,1
|
|
20240416,150900,218086170,1124,1124,1124,1124,0
|
|
20240416,150800,218086170,1124,1124,1124,1124,0
|
|
20240416,150700,218086170,1124,1121,1124,1121,754
|
|
20240416,150600,217239613,1124,1121,1125,1121,465
|
|
20240416,150500,216718341,1120,1120,1120,1120,0
|
|
20240416,150400,216718341,1120,1120,1120,1120,0
|
|
20240416,150300,216718341,1120,1120,1120,1120,0
|
|
20240416,150200,216718341,1120,1120,1120,1120,0
|
|
20240416,150100,216718341,1120,1120,1120,1120,502
|
|
20240416,150000,216156101,1119,1119,1119,1119,0
|
|
20240416,145900,216156101,1119,1119,1119,1119,0
|
|
20240416,145800,216156101,1119,1119,1119,1119,1
|
|
20240416,145700,216154982,1115,1115,1115,1115,400
|
|
20240416,145600,215708982,1121,1121,1121,1121,0
|
|
20240416,145500,215708982,1121,1121,1121,1121,0
|
|
20240416,145400,215708982,1121,1121,1121,1121,1
|
|
20240416,145300,215707861,1115,1115,1115,1115,0
|
|
20240416,145200,215707861,1115,1119,1119,1115,1407
|
|
20240416,145100,214137855,1125,1125,1125,1125,0
|
|
20240416,145000,214137855,1125,1125,1125,1125,0
|
|
20240416,144900,214137855,1125,1125,1125,1125,0
|
|
20240416,144800,214137855,1125,1125,1125,1125,0
|
|
20240416,144700,214137855,1125,1125,1125,1125,0
|
|
20240416,144600,214137855,1125,1125,1125,1125,0
|
|
20240416,144500,214137855,1125,1125,1125,1125,0
|
|
20240416,144400,214137855,1125,1125,1125,1125,0
|
|
20240416,144300,214137855,1125,1125,1125,1125,0
|
|
20240416,144200,214137855,1125,1125,1125,1125,0
|
|
20240416,144100,214137855,1125,1125,1125,1125,0
|
|
20240416,144000,214137855,1125,1125,1125,1125,0
|
|
20240416,143900,214137855,1125,1118,1125,1118,191
|
|
20240416,143800,213924310,1117,1117,1117,1117,0
|
|
20240416,143700,213924310,1117,1117,1117,1117,0
|
|
20240416,143600,213924310,1117,1117,1117,1117,0
|
|
20240416,143500,213924310,1117,1117,1117,1117,0
|
|
20240416,143400,213924310,1117,1117,1117,1117,0
|
|
20240416,143300,213924310,1117,1117,1117,1117,101
|
|
20240416,143200,213811493,1117,1120,1120,1117,1899
|
|
20240416,143100,211688117,1122,1122,1122,1122,0
|
|
20240416,143000,211688117,1122,1122,1122,1122,0
|
|
20240416,142900,211688117,1122,1122,1122,1122,0
|
|
20240416,142800,211688117,1122,1122,1122,1122,150
|
|
20240416,142700,211519817,1123,1123,1123,1123,1
|
|
20240416,142600,211518694,1122,1122,1122,1122,1
|
|
20240416,142500,211517572,1120,1120,1120,1120,244
|
|
20240416,142400,211244292,1120,1120,1120,1120,300
|
|
20240416,142300,210908292,1120,1120,1120,1120,1000
|
|
20240416,142200,209788292,1120,1120,1120,1120,96
|
|
20240416,142100,209680772,1120,1120,1120,1120,1
|
|
20240416,142000,209679652,1120,1120,1120,1120,0
|
|
20240416,141900,209679652,1120,1120,1120,1120,1313
|
|
20240416,141800,208209092,1120,1120,1120,1120,0
|
|
20240416,141700,208209092,1120,1120,1120,1120,0
|
|
20240416,141600,208209092,1120,1120,1120,1120,0
|
|
20240416,141500,208209092,1120,1120,1120,1120,0
|
|
20240416,141400,208209092,1120,1120,1120,1120,0
|
|
20240416,141300,208209092,1120,1120,1120,1120,0
|
|
20240416,141200,208209092,1120,1120,1120,1120,0
|
|
20240416,141100,208209092,1120,1120,1120,1120,0
|
|
20240416,141000,208209092,1120,1120,1120,1120,0
|
|
20240416,140900,208209092,1120,1120,1120,1120,0
|
|
20240416,140800,208209092,1120,1121,1121,1120,500
|
|
20240416,140700,207649011,1128,1128,1128,1128,0
|
|
20240416,140600,207649011,1128,1128,1128,1128,0
|
|
20240416,140500,207649011,1128,1128,1128,1128,1
|
|
20240416,140400,207647883,1120,1123,1123,1120,55122
|
|
20240416,140300,145869759,1124,1128,1128,1124,6182
|
|
20240416,140200,138920807,1130,1130,1130,1130,1
|
|
20240416,140100,138919677,1130,1130,1130,1130,0
|
|
20240416,140000,138919677,1130,1130,1130,1130,8
|
|
20240416,135900,138910637,1130,1130,1130,1130,0
|
|
20240416,135800,138910637,1130,1130,1130,1130,0
|
|
20240416,135700,138910637,1130,1130,1130,1130,0
|
|
20240416,135600,138910637,1130,1130,1130,1130,0
|
|
20240416,135500,138910637,1130,1130,1130,1130,0
|
|
20240416,135400,138910637,1130,1130,1130,1130,0
|
|
20240416,135300,138910637,1130,1130,1130,1130,0
|
|
20240416,135200,138910637,1130,1130,1130,1130,0
|
|
20240416,135100,138910637,1130,1130,1130,1130,0
|
|
20240416,135000,138910637,1130,1125,1130,1125,912
|
|
20240416,134900,137884632,1125,1125,1125,1125,0
|
|
20240416,134800,137884632,1125,1125,1125,1125,814
|
|
20240416,134700,136968882,1125,1125,1125,1125,113
|
|
20240416,134600,136841757,1124,1124,1124,1124,0
|
|
20240416,134500,136841757,1124,1124,1124,1124,0
|
|
20240416,134400,136841757,1124,1124,1124,1124,0
|
|
20240416,134300,136841757,1124,1124,1124,1124,2000
|
|
20240416,134200,134593757,1124,1124,1124,1124,0
|
|
20240416,134100,134593757,1124,1124,1124,1124,2
|
|
20240416,134000,134591509,1124,1125,1125,1124,1566
|
|
20240416,133900,132830825,1125,1125,1125,1125,106
|
|
20240416,133800,132711575,1125,1130,1130,1125,6
|
|
20240416,133700,132704815,1130,1130,1130,1130,0
|
|
20240416,133600,132704815,1130,1130,1130,1130,0
|
|
20240416,133500,132704815,1130,1130,1130,1130,0
|
|
20240416,133400,132704815,1130,1130,1130,1130,0
|
|
20240416,133300,132704815,1130,1130,1130,1130,0
|
|
20240416,133200,132704815,1130,1130,1130,1130,0
|
|
20240416,133100,132704815,1130,1130,1130,1130,0
|
|
20240416,133000,132704815,1130,1130,1130,1130,0
|
|
20240416,132900,132704815,1130,1130,1130,1130,1
|
|
20240416,132800,132703685,1124,1126,1126,1124,2689
|
|
20240416,132700,129680237,1132,1132,1132,1132,0
|
|
20240416,132600,129680237,1132,1132,1132,1132,0
|
|
20240416,132500,129680237,1132,1132,1132,1132,0
|
|
20240416,132400,129680237,1132,1132,1132,1132,0
|
|
20240416,132300,129680237,1132,1132,1132,1132,0
|
|
20240416,132200,129680237,1132,1132,1132,1132,0
|
|
20240416,132100,129680237,1132,1132,1132,1132,0
|
|
20240416,132000,129680237,1132,1132,1132,1132,0
|
|
20240416,131900,129680237,1132,1132,1132,1132,0
|
|
20240416,131800,129680237,1132,1132,1132,1132,0
|
|
20240416,131700,129680237,1132,1126,1132,1126,24
|
|
20240416,131600,129653195,1126,1126,1126,1126,79
|
|
20240416,131500,129564241,1131,1131,1131,1131,0
|
|
20240416,131400,129564241,1131,1131,1131,1131,1
|
|
20240416,131300,129563110,1126,1126,1126,1126,0
|
|
20240416,131200,129563110,1126,1126,1126,1126,70
|
|
20240416,131100,129484290,1132,1132,1132,1132,0
|
|
20240416,131000,129484290,1132,1132,1132,1132,0
|
|
20240416,130900,129484290,1132,1132,1132,1132,0
|
|
20240416,130800,129484290,1132,1132,1132,1132,0
|
|
20240416,130700,129484290,1132,1132,1132,1132,0
|
|
20240416,130600,129484290,1132,1132,1132,1132,0
|
|
20240416,130500,129484290,1132,1132,1132,1132,0
|
|
20240416,130400,129484290,1132,1132,1132,1132,0
|
|
20240416,130300,129484290,1132,1132,1132,1132,0
|
|
20240416,130200,129484290,1132,1132,1132,1132,0
|
|
20240416,130100,129484290,1132,1132,1132,1132,0
|
|
20240416,130000,129484290,1132,1132,1132,1132,71
|
|
20240416,125900,129403918,1132,1132,1132,1132,0
|
|
20240416,125800,129403918,1132,1132,1132,1132,0
|
|
20240416,125700,129403918,1132,1132,1132,1132,0
|
|
20240416,125600,129403918,1132,1132,1132,1132,0
|
|
20240416,125500,129403918,1132,1132,1132,1132,1
|
|
20240416,125400,129402786,1126,1126,1126,1126,0
|
|
20240416,125300,129402786,1126,1126,1126,1126,0
|
|
20240416,125200,129402786,1126,1126,1126,1126,1
|
|
20240416,125100,129401660,1133,1133,1133,1133,1
|
|
20240416,125000,129400527,1126,1126,1126,1126,0
|
|
20240416,124900,129400527,1126,1132,1132,1126,512
|
|
20240416,124800,128824009,1127,1127,1127,1127,0
|
|
20240416,124700,128824009,1127,1127,1127,1127,0
|
|
20240416,124600,128824009,1127,1127,1127,1127,1000
|
|
20240416,124500,127697009,1133,1133,1133,1133,0
|
|
20240416,124400,127697009,1133,1133,1133,1133,0
|
|
20240416,124300,127697009,1133,1133,1133,1133,0
|
|
20240416,124200,127697009,1133,1133,1133,1133,0
|
|
20240416,124100,127697009,1133,1133,1133,1133,1
|
|
20240416,124000,127695876,1126,1126,1126,1126,0
|
|
20240416,123900,127695876,1126,1133,1133,1126,22000
|
|
20240416,123800,102914350,1134,1134,1134,1134,0
|
|
20240416,123700,102914350,1134,1134,1134,1134,0
|
|
20240416,123600,102914350,1134,1134,1134,1134,1
|
|
20240416,123500,102913216,1132,1133,1133,1132,100
|
|
20240416,123400,102799991,1134,1134,1134,1134,0
|
|
20240416,123300,102799991,1134,1133,1134,1133,3
|
|
20240416,123200,102796591,1133,1133,1133,1133,0
|
|
20240416,123100,102796591,1133,1133,1133,1133,0
|
|
20240416,123000,102796591,1133,1133,1133,1133,0
|
|
20240416,122900,102796591,1133,1133,1133,1133,1
|
|
20240416,122800,102795458,1132,1132,1132,1132,0
|
|
20240416,122700,102795458,1132,1132,1132,1132,0
|
|
20240416,122600,102795458,1132,1132,1132,1132,0
|
|
20240416,122500,102795458,1132,1132,1132,1132,0
|
|
20240416,122400,102795458,1132,1132,1132,1132,0
|
|
20240416,122300,102795458,1132,1132,1132,1132,0
|
|
20240416,122200,102795458,1132,1132,1132,1132,1000
|
|
20240416,122100,101663458,1134,1134,1134,1134,0
|
|
20240416,122000,101663458,1134,1132,1134,1132,280
|
|
20240416,121900,101346418,1132,1134,1134,1132,981
|
|
20240416,121800,100235808,1134,1134,1134,1134,7
|
|
20240416,121700,100227870,1133,1133,1133,1133,0
|
|
20240416,121600,100227870,1133,1133,1133,1133,100
|
|
20240416,121500,100114570,1133,1133,1133,1133,0
|
|
20240416,121400,100114570,1133,1133,1133,1133,553
|
|
20240416,121300,99488021,1132,1132,1132,1132,0
|
|
20240416,121200,99488021,1132,1132,1132,1132,0
|
|
20240416,121100,99488021,1132,1132,1132,1132,27
|
|
20240416,121000,99457457,1132,1132,1132,1132,0
|
|
20240416,120900,99457457,1132,1132,1132,1132,0
|
|
20240416,120800,99457457,1132,1132,1132,1132,0
|
|
20240416,120700,99457457,1132,1132,1132,1132,0
|
|
20240416,120600,99457457,1132,1132,1132,1132,0
|
|
20240416,120500,99457457,1132,1132,1132,1132,0
|
|
20240416,120400,99457457,1132,1132,1132,1132,0
|
|
20240416,120300,99457457,1132,1132,1132,1132,114
|
|
20240416,120200,99328409,1133,1133,1133,1133,0
|
|
20240416,120100,99328409,1133,1133,1133,1133,0
|
|
20240416,120000,99328409,1133,1133,1133,1133,0
|
|
20240416,115900,99328409,1133,1133,1133,1133,0
|
|
20240416,115800,99328409,1133,1133,1133,1133,0
|
|
20240416,115700,99328409,1133,1133,1133,1133,0
|
|
20240416,115600,99328409,1133,1133,1133,1133,1
|
|
20240416,115500,99327276,1128,1128,1128,1128,1
|
|
20240416,115400,99326148,1128,1128,1128,1128,58
|
|
20240416,115300,99260724,1128,1128,1128,1128,0
|
|
20240416,115200,99260724,1128,1129,1129,1128,1314
|
|
20240416,115100,97777714,1130,1134,1134,1130,158
|
|
20240416,115000,97599047,1134,1134,1134,1134,4
|
|
20240416,114900,97594511,1138,1138,1138,1138,0
|
|
20240416,114800,97594511,1138,1138,1138,1138,0
|
|
20240416,114700,97594511,1138,1138,1138,1138,0
|
|
20240416,114600,97594511,1138,1138,1138,1138,0
|
|
20240416,114500,97594511,1138,1138,1138,1138,0
|
|
20240416,114400,97594511,1138,1138,1138,1138,0
|
|
20240416,114300,97594511,1138,1138,1138,1138,0
|
|
20240416,114200,97594511,1138,1138,1138,1138,0
|
|
20240416,114100,97594511,1138,1138,1138,1138,0
|
|
20240416,114000,97594511,1138,1138,1138,1138,0
|
|
20240416,113900,97594511,1138,1138,1138,1138,0
|
|
20240416,113800,97594511,1138,1138,1138,1138,0
|
|
20240416,113700,97594511,1138,1138,1138,1138,0
|
|
20240416,113600,97594511,1138,1138,1138,1138,0
|
|
20240416,113500,97594511,1138,1138,1138,1138,0
|
|
20240416,113400,97594511,1138,1138,1138,1138,0
|
|
20240416,113300,97594511,1138,1138,1138,1138,0
|
|
20240416,113200,97594511,1138,1138,1138,1138,0
|
|
20240416,113100,97594511,1138,1138,1138,1138,0
|
|
20240416,113000,97594511,1138,1138,1138,1138,0
|
|
20240416,112900,97594511,1138,1138,1138,1138,0
|
|
20240416,112800,97594511,1138,1138,1138,1138,0
|
|
20240416,112700,97594511,1138,1138,1138,1138,1
|
|
20240416,112600,97593373,1139,1139,1139,1139,0
|
|
20240416,112500,97593373,1139,1139,1139,1139,1
|
|
20240416,112400,97592234,1139,1139,1139,1139,0
|
|
20240416,112300,97592234,1139,1139,1139,1139,0
|
|
20240416,112200,97592234,1139,1139,1139,1139,0
|
|
20240416,112100,97592234,1139,1139,1139,1139,0
|
|
20240416,112000,97592234,1139,1139,1139,1139,1
|
|
20240416,111900,97591095,1140,1140,1140,1140,0
|
|
20240416,111800,97591095,1140,1140,1140,1140,0
|
|
20240416,111700,97591095,1140,1140,1140,1140,0
|
|
20240416,111600,97591095,1140,1140,1140,1140,11
|
|
20240416,111500,97578555,1140,1127,1140,1127,32526
|
|
20240416,111400,60531764,1127,1124,1127,1124,7
|
|
20240416,111300,60523886,1126,1126,1126,1126,0
|
|
20240416,111200,60523886,1126,1126,1126,1126,0
|
|
20240416,111100,60523886,1126,1126,1126,1126,1
|
|
20240416,111000,60522760,1124,1124,1124,1124,1010
|
|
20240416,110900,59387520,1126,1126,1126,1126,0
|
|
20240416,110800,59387520,1126,1126,1126,1126,0
|
|
20240416,110700,59387520,1126,1126,1126,1126,0
|
|
20240416,110600,59387520,1126,1126,1126,1126,1
|
|
20240416,110500,59386394,1126,1126,1126,1126,1
|
|
20240416,110400,59385268,1123,1123,1123,1123,118
|
|
20240416,110300,59252754,1127,1127,1127,1127,0
|
|
20240416,110200,59252754,1127,1127,1127,1127,0
|
|
20240416,110100,59252754,1127,1127,1127,1123,705
|
|
20240416,110000,58460919,1127,1127,1127,1127,0
|
|
20240416,105900,58460919,1127,1127,1127,1127,500
|
|
20240416,105800,57897419,1127,1127,1127,1127,0
|
|
20240416,105700,57897419,1127,1127,1127,1127,0
|
|
20240416,105600,57897419,1127,1127,1127,1127,1
|
|
20240416,105500,57896292,1124,1124,1124,1124,0
|
|
20240416,105400,57896292,1124,1124,1124,1124,3
|
|
20240416,105300,57892920,1124,1124,1124,1124,0
|
|
20240416,105200,57892920,1124,1124,1124,1124,3277
|
|
20240416,105100,54209572,1125,1125,1125,1125,504
|
|
20240416,105000,53642572,1127,1127,1127,1127,0
|
|
20240416,104900,53642572,1127,1127,1127,1125,5258
|
|
20240416,104800,47723285,1127,1127,1127,1127,200
|
|
20240416,104700,47497885,1126,1126,1126,1126,0
|
|
20240416,104600,47497885,1126,1126,1126,1126,997
|
|
20240416,104500,46375263,1127,1132,1132,1127,4005
|
|
20240416,104400,41861252,1131,1131,1131,1131,0
|
|
20240416,104300,41861252,1131,1131,1131,1131,10
|
|
20240416,104200,41849942,1131,1131,1131,1131,0
|
|
20240416,104100,41849942,1131,1131,1131,1131,0
|
|
20240416,104000,41849942,1131,1131,1131,1131,0
|
|
20240416,103900,41849942,1131,1131,1131,1131,0
|
|
20240416,103800,41849942,1131,1131,1131,1131,1
|
|
20240416,103700,41848811,1128,1128,1128,1128,0
|
|
20240416,103600,41848811,1128,1128,1128,1128,0
|
|
20240416,103500,41848811,1128,1128,1128,1128,268
|
|
20240416,103400,41546507,1128,1129,1129,1128,168
|
|
20240416,103300,41357001,1132,1132,1132,1132,0
|
|
20240416,103200,41357001,1132,1132,1132,1132,0
|
|
20240416,103100,41357001,1132,1127,1132,1127,425
|
|
20240416,103000,40878021,1132,1132,1132,1132,0
|
|
20240416,102900,40878021,1132,1131,1132,1131,2
|
|
20240416,102800,40875758,1127,1127,1127,1127,0
|
|
20240416,102700,40875758,1127,1127,1127,1127,0
|
|
20240416,102600,40875758,1127,1127,1127,1127,0
|
|
20240416,102500,40875758,1127,1127,1127,1127,0
|
|
20240416,102400,40875758,1127,1127,1127,1127,0
|
|
20240416,102300,40875758,1127,1127,1127,1127,110
|
|
20240416,102200,40751788,1131,1131,1131,1131,0
|
|
20240416,102100,40751788,1131,1127,1131,1127,104
|
|
20240416,102000,40634576,1132,1132,1132,1132,0
|
|
20240416,101900,40634576,1132,1132,1132,1132,0
|
|
20240416,101800,40634576,1132,1132,1132,1132,0
|
|
20240416,101700,40634576,1132,1132,1132,1132,1
|
|
20240416,101600,40633444,1127,1127,1127,1127,1
|
|
20240416,101500,40632317,1132,1132,1132,1132,0
|
|
20240416,101400,40632317,1132,1127,1132,1127,897
|
|
20240416,101300,39621393,1127,1127,1127,1127,0
|
|
20240416,101200,39621393,1127,1127,1127,1127,231
|
|
20240416,101100,39361056,1127,1132,1132,1127,301
|
|
20240416,101000,39021824,1127,1127,1127,1127,0
|
|
20240416,100900,39021824,1127,1126,1127,1126,912
|
|
20240416,100800,37994363,1126,1126,1126,1126,0
|
|
20240416,100700,37994363,1126,1127,1127,1126,404
|
|
20240416,100600,37539275,1132,1128,1132,1128,2486
|
|
20240416,100500,34735063,1129,1129,1129,1129,304
|
|
20240416,100400,34391847,1133,1133,1133,1133,0
|
|
20240416,100300,34391847,1133,1133,1133,1133,35
|
|
20240416,100200,34352192,1133,1133,1133,1133,1
|
|
20240416,100100,34351059,1135,1135,1135,1135,0
|
|
20240416,100000,34351059,1135,1135,1135,1135,0
|
|
20240416,095900,34351059,1135,1135,1135,1135,0
|
|
20240416,095800,34351059,1135,1135,1135,1135,5
|
|
20240416,095700,34345384,1135,1135,1135,1135,10
|
|
20240416,095600,34334034,1135,1135,1135,1135,1
|
|
20240416,095500,34332899,1135,1135,1135,1135,0
|
|
20240416,095400,34332899,1135,1135,1135,1135,0
|
|
20240416,095300,34332899,1135,1135,1135,1135,1
|
|
20240416,095200,34331764,1128,1128,1128,1128,0
|
|
20240416,095100,34331764,1128,1134,1134,1128,330
|
|
20240416,095000,33959416,1128,1128,1128,1128,0
|
|
20240416,094900,33959416,1128,1128,1128,1128,929
|
|
20240416,094800,32911504,1132,1132,1132,1132,271
|
|
20240416,094700,32604732,1135,1133,1135,1133,95
|
|
20240416,094600,32497066,1132,1132,1132,1132,0
|
|
20240416,094500,32497066,1132,1132,1132,1132,0
|
|
20240416,094400,32497066,1132,1132,1132,1132,0
|
|
20240416,094300,32497066,1132,1132,1132,1132,1
|
|
20240416,094200,32495934,1128,1128,1128,1128,1
|
|
20240416,094100,32494806,1133,1133,1133,1133,0
|
|
20240416,094000,32494806,1133,1133,1133,1133,0
|
|
20240416,093900,32494806,1133,1132,1133,1132,26
|
|
20240416,093800,32465349,1128,1129,1130,1128,4971
|
|
20240416,093700,26857448,1130,1130,1130,1130,0
|
|
20240416,093600,26857448,1130,1130,1130,1130,70
|
|
20240416,093500,26778348,1132,1132,1132,1132,1
|
|
20240416,093400,26777216,1130,1132,1132,1130,4350
|
|
20240416,093300,21861712,1130,1130,1130,1130,100
|
|
20240416,093200,21748712,1133,1133,1133,1133,0
|
|
20240416,093100,21748712,1133,1133,1133,1133,0
|
|
20240416,093000,21748712,1133,1133,1133,1133,0
|
|
20240416,092900,21748712,1133,1133,1133,1133,0
|
|
20240416,092800,21748712,1133,1130,1133,1130,1402
|
|
20240416,092700,20164446,1134,1134,1134,1134,0
|
|
20240416,092600,20164446,1134,1134,1134,1134,2
|
|
20240416,092500,20162178,1135,1130,1135,1130,479
|
|
20240416,092400,19620903,1134,1134,1134,1134,0
|
|
20240416,092300,19620903,1134,1134,1134,1134,400
|
|
20240416,092200,19167303,1130,1134,1134,1130,8
|
|
20240416,092100,19158259,1130,1130,1130,1130,300
|
|
20240416,092000,18819259,1135,1135,1135,1135,10
|
|
20240416,091900,18807909,1135,1135,1135,1135,0
|
|
20240416,091800,18807909,1135,1135,1135,1135,0
|
|
20240416,091700,18807909,1135,1135,1135,1135,5
|
|
20240416,091600,18802234,1130,1135,1135,1130,7304
|
|
20240416,091500,10543116,1135,1135,1135,1135,0
|
|
20240416,091400,10543116,1135,1135,1135,1135,1
|
|
20240416,091300,10541981,1135,1135,1135,1135,0
|
|
20240416,091200,10541981,1135,1131,1135,1131,5
|
|
20240416,091100,10536322,1135,1135,1135,1135,0
|
|
20240416,091000,10536322,1135,1135,1135,1135,0
|
|
20240416,090900,10536322,1135,1134,1135,1134,431
|
|
20240416,090800,10047567,1135,1134,1135,1134,71
|
|
20240416,090700,9967052,1134,1130,1134,1130,672
|
|
20240416,090600,9207688,1130,1130,1130,1129,1215
|
|
20240416,090500,7834762,1130,1131,1135,1130,3407
|
|
20240416,090400,3983822,1138,1138,1138,1138,0
|
|
20240416,090300,3983822,1138,1132,1140,1130,3200
|
|
20240416,090200,367449,1141,1139,1141,1139,59
|
|
20240416,090100,300215,1139,1139,1139,1139,1
|
|
20240416,090000,299076,1139,1131,1139,1131,220
|