588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,184500,164361673,1099,1099,1099,1099,2740
|
|
20240416,184400,164361673,1099,1099,1099,1099,0
|
|
20240416,184300,164361673,1099,1099,1099,1099,0
|
|
20240416,184200,164361673,1099,1099,1099,1099,0
|
|
20240416,184100,164361673,1099,1099,1099,1099,0
|
|
20240416,184000,164361673,1099,1099,1099,1099,0
|
|
20240416,183900,164361673,1099,1099,1099,1099,0
|
|
20240416,183800,164361673,1099,1099,1099,1099,0
|
|
20240416,183700,164361673,1099,1099,1099,1099,0
|
|
20240416,183600,164361673,1099,1099,1099,1099,0
|
|
20240416,183500,164361673,1099,1099,1099,1099,0
|
|
20240416,183400,164361673,1099,1099,1099,1099,0
|
|
20240416,183300,164361673,1099,1099,1099,1099,0
|
|
20240416,183200,164361673,1099,1099,1099,1099,0
|
|
20240416,183100,164361673,1099,1099,1099,1099,0
|
|
20240416,183000,164361673,1099,1099,1099,1099,0
|
|
20240416,182900,164361673,1099,1099,1099,1099,0
|
|
20240416,182800,164361673,1099,1099,1099,1099,0
|
|
20240416,182700,164361673,1099,1099,1099,1099,0
|
|
20240416,182600,164361673,1099,1099,1099,1099,0
|
|
20240416,182500,164361673,1099,1099,1099,1099,0
|
|
20240416,182400,164361673,1099,1099,1099,1099,0
|
|
20240416,182300,164361673,1099,1099,1099,1099,0
|
|
20240416,182200,164361673,1099,1099,1099,1099,0
|
|
20240416,182100,164361673,1099,1099,1099,1099,0
|
|
20240416,182000,164361673,1099,1099,1099,1099,0
|
|
20240416,181900,164361673,1099,1099,1099,1099,0
|
|
20240416,181800,164361673,1099,1099,1099,1099,0
|
|
20240416,181700,164361673,1099,1099,1099,1099,0
|
|
20240416,181600,164361673,1099,1099,1099,1099,0
|
|
20240416,181500,164361673,1099,1099,1099,1099,2740
|
|
20240416,181400,164361673,1099,1099,1099,1099,0
|
|
20240416,181300,164361673,1099,1099,1099,1099,0
|
|
20240416,181200,164361673,1099,1099,1099,1099,0
|
|
20240416,181100,164361673,1099,1099,1099,1099,0
|
|
20240416,181000,164361673,1099,1099,1099,1099,0
|
|
20240416,180900,164361673,1099,1099,1099,1099,0
|
|
20240416,180800,164361673,1099,1099,1099,1099,0
|
|
20240416,180700,164361673,1099,1099,1099,1099,0
|
|
20240416,180600,164361673,1099,1099,1099,1099,0
|
|
20240416,180500,164361673,1099,1099,1099,1099,0
|
|
20240416,180400,164361673,1099,1099,1099,1099,0
|
|
20240416,180300,164361673,1099,1099,1099,1099,0
|
|
20240416,180200,164361673,1099,1099,1099,1099,0
|
|
20240416,180100,164361673,1099,1099,1099,1099,0
|
|
20240416,180000,164361673,1099,1099,1099,1099,0
|
|
20240416,175900,164361673,1099,1099,1099,1099,0
|
|
20240416,175800,164361673,1099,1099,1099,1099,0
|
|
20240416,175700,164361673,1099,1099,1099,1099,0
|
|
20240416,175600,164361673,1099,1099,1099,1099,0
|
|
20240416,175500,164361673,1099,1099,1099,1099,0
|
|
20240416,175400,164361673,1099,1099,1099,1099,0
|
|
20240416,175300,164361673,1099,1099,1099,1099,0
|
|
20240416,175200,164361673,1099,1099,1099,1099,0
|
|
20240416,175100,164361673,1099,1099,1099,1099,0
|
|
20240416,175000,164361673,1099,1099,1099,1099,0
|
|
20240416,174900,164361673,1099,1099,1099,1099,0
|
|
20240416,174800,164361673,1099,1099,1099,1099,0
|
|
20240416,174700,164361673,1099,1099,1099,1099,0
|
|
20240416,174600,164361673,1099,1099,1099,1099,0
|
|
20240416,174500,164361673,1099,1099,1099,1099,2740
|
|
20240416,174400,164361673,1099,1099,1099,1099,0
|
|
20240416,174300,164361673,1099,1099,1099,1099,0
|
|
20240416,174200,164361673,1099,1099,1099,1099,0
|
|
20240416,174100,164361673,1099,1099,1099,1099,0
|
|
20240416,174000,164361673,1099,1099,1099,1099,0
|
|
20240416,173900,164361673,1099,1099,1099,1099,0
|
|
20240416,173800,164361673,1099,1099,1099,1099,0
|
|
20240416,173700,164361673,1099,1099,1099,1099,0
|
|
20240416,173600,164361673,1099,1099,1099,1099,0
|
|
20240416,173500,164361673,1099,1099,1099,1099,0
|
|
20240416,173400,164361673,1099,1099,1099,1099,0
|
|
20240416,173300,164361673,1099,1099,1099,1099,0
|
|
20240416,173200,164361673,1099,1099,1099,1099,0
|
|
20240416,173100,164361673,1099,1099,1099,1099,0
|
|
20240416,173000,164361673,1099,1099,1099,1099,0
|
|
20240416,172900,164361673,1099,1099,1099,1099,0
|
|
20240416,172800,164361673,1099,1099,1099,1099,0
|
|
20240416,172700,164361673,1099,1099,1099,1099,0
|
|
20240416,172600,164361673,1099,1099,1099,1099,0
|
|
20240416,172500,164361673,1099,1099,1099,1099,0
|
|
20240416,172400,164361673,1099,1099,1099,1099,0
|
|
20240416,172300,164361673,1099,1099,1099,1099,0
|
|
20240416,172200,164361673,1099,1099,1099,1099,0
|
|
20240416,172100,164361673,1099,1099,1099,1099,0
|
|
20240416,172000,164361673,1099,1099,1099,1099,0
|
|
20240416,171900,164361673,1099,1099,1099,1099,0
|
|
20240416,171800,164361673,1099,1099,1099,1099,0
|
|
20240416,171700,164361673,1099,1099,1099,1099,0
|
|
20240416,171600,164361673,1099,1099,1099,1099,0
|
|
20240416,171500,164361673,1099,1099,1099,1099,2740
|
|
20240416,171400,164361673,1099,1099,1099,1099,0
|
|
20240416,171300,164361673,1099,1099,1099,1099,0
|
|
20240416,171200,164361673,1099,1099,1099,1099,0
|
|
20240416,171100,164361673,1099,1099,1099,1099,0
|
|
20240416,171000,164361673,1099,1099,1099,1099,0
|
|
20240416,170900,164361673,1099,1099,1099,1099,0
|
|
20240416,170800,164361673,1099,1099,1099,1099,0
|
|
20240416,170700,164361673,1099,1099,1099,1099,0
|
|
20240416,170600,164361673,1099,1099,1099,1099,0
|
|
20240416,170500,164361673,1099,1099,1099,1099,0
|
|
20240416,170400,164361673,1099,1099,1099,1099,0
|
|
20240416,170300,164361673,1099,1099,1099,1099,0
|
|
20240416,170200,164361673,1099,1099,1099,1099,0
|
|
20240416,170100,164361673,1099,1099,1099,1099,0
|
|
20240416,170000,164361673,1099,1099,1099,1099,0
|
|
20240416,165900,164361673,1099,1099,1099,1099,0
|
|
20240416,165800,164361673,1099,1099,1099,1099,0
|
|
20240416,165700,164361673,1099,1099,1099,1099,0
|
|
20240416,165600,164361673,1099,1099,1099,1099,0
|
|
20240416,165500,164361673,1099,1099,1099,1099,0
|
|
20240416,165400,164361673,1099,1099,1099,1099,0
|
|
20240416,165300,164361673,1099,1099,1099,1099,0
|
|
20240416,165200,164361673,1099,1099,1099,1099,0
|
|
20240416,165100,164361673,1099,1099,1099,1099,0
|
|
20240416,165000,164361673,1099,1099,1099,1099,0
|
|
20240416,164900,164361673,1099,1099,1099,1099,0
|
|
20240416,164800,164361673,1099,1099,1099,1099,0
|
|
20240416,164700,164361673,1099,1099,1099,1099,0
|
|
20240416,164600,164361673,1099,1099,1099,1099,0
|
|
20240416,164500,164361673,1099,1099,1099,1099,2740
|
|
20240416,164400,164361673,1099,1099,1099,1099,0
|
|
20240416,164300,164361673,1099,1099,1099,1099,0
|
|
20240416,164200,164361673,1099,1099,1099,1099,0
|
|
20240416,164100,164361673,1099,1099,1099,1099,0
|
|
20240416,164000,164361673,1099,1099,1099,1099,0
|
|
20240416,163900,164361673,1099,1099,1099,1099,0
|
|
20240416,163800,164361673,1099,1099,1099,1099,0
|
|
20240416,163700,164361673,1099,1099,1099,1099,0
|
|
20240416,163600,164361673,1099,1099,1099,1099,0
|
|
20240416,163500,164361673,1099,1099,1099,1099,0
|
|
20240416,163400,164361673,1099,1099,1099,1099,0
|
|
20240416,163300,164361673,1099,1099,1099,1099,0
|
|
20240416,163200,164361673,1099,1099,1099,1099,0
|
|
20240416,163100,164361673,1099,1099,1099,1099,0
|
|
20240416,163000,164361673,1099,1099,1099,1099,0
|
|
20240416,162900,164361673,1099,1099,1099,1099,0
|
|
20240416,162800,164361673,1099,1099,1099,1099,0
|
|
20240416,162700,164361673,1099,1099,1099,1099,0
|
|
20240416,162600,164361673,1099,1099,1099,1099,0
|
|
20240416,162500,164361673,1099,1099,1099,1099,0
|
|
20240416,162400,164361673,1099,1099,1099,1099,0
|
|
20240416,162300,164361673,1099,1099,1099,1099,0
|
|
20240416,162200,164361673,1099,1099,1099,1099,0
|
|
20240416,162100,164361673,1099,1099,1099,1099,0
|
|
20240416,162000,164361673,1099,1099,1099,1099,0
|
|
20240416,161900,164361673,1099,1099,1099,1099,0
|
|
20240416,161800,164361673,1099,1099,1099,1099,0
|
|
20240416,161700,164361673,1099,1099,1099,1099,0
|
|
20240416,161600,164361673,1099,1099,1099,1099,0
|
|
20240416,161500,164361673,1099,1099,1099,1099,2740
|
|
20240416,161400,164361673,1099,1099,1099,1099,0
|
|
20240416,161300,164361673,1099,1099,1099,1099,0
|
|
20240416,161200,164361673,1099,1099,1099,1099,0
|
|
20240416,161100,164361673,1099,1099,1099,1099,0
|
|
20240416,161000,164361673,1099,1099,1099,1099,0
|
|
20240416,160900,164361673,1099,1099,1099,1099,0
|
|
20240416,160800,164361673,1099,1099,1099,1099,0
|
|
20240416,160700,164361673,1099,1099,1099,1099,0
|
|
20240416,160600,164361673,1099,1099,1099,1099,0
|
|
20240416,160500,164361673,1099,1099,1099,1099,0
|
|
20240416,160400,164361673,1099,1099,1099,1099,0
|
|
20240416,160300,164361673,1099,1099,1099,1099,0
|
|
20240416,160200,164361673,1099,1099,1099,1099,0
|
|
20240416,160100,164361673,1099,1099,1099,1099,0
|
|
20240416,160000,164361673,1099,1099,1099,1099,0
|
|
20240416,155900,164361673,1099,1099,1099,1099,0
|
|
20240416,155800,164361673,1099,1099,1099,1099,0
|
|
20240416,155700,164361673,1099,1099,1099,1099,0
|
|
20240416,155600,164361673,1099,1099,1099,1099,0
|
|
20240416,155500,164361673,1099,1099,1099,1099,0
|
|
20240416,155400,164361673,1099,1099,1099,1099,0
|
|
20240416,155300,164361673,1099,1099,1099,1099,0
|
|
20240416,155200,164361673,1099,1099,1099,1099,0
|
|
20240416,155100,164361673,1099,1099,1099,1099,0
|
|
20240416,155000,164361673,1099,1099,1099,1099,0
|
|
20240416,154900,164361673,1099,1099,1099,1099,0
|
|
20240416,154800,164361673,1099,1099,1099,1099,0
|
|
20240416,154700,164361673,1099,1099,1099,1099,0
|
|
20240416,154600,164361673,1099,1099,1099,1099,0
|
|
20240416,154500,164361673,1099,1099,1099,1099,2740
|
|
20240416,154400,164361673,1099,1099,1099,1099,0
|
|
20240416,154300,164361673,1099,1099,1099,1099,0
|
|
20240416,154200,164361673,1099,1099,1099,1099,0
|
|
20240416,154100,164361673,1099,1099,1099,1099,0
|
|
20240416,154000,164361673,1099,1099,1099,1099,0
|
|
20240416,153900,164361673,1099,1099,1099,1099,0
|
|
20240416,153800,164361673,1099,1099,1099,1099,0
|
|
20240416,153700,164361673,1099,1099,1099,1099,0
|
|
20240416,153600,164361673,1099,1099,1099,1099,0
|
|
20240416,153500,164361673,1099,1099,1099,1099,0
|
|
20240416,153400,164361673,1099,1099,1099,1099,0
|
|
20240416,153300,164361673,1099,1099,1099,1099,0
|
|
20240416,153200,164361673,1099,1099,1099,1099,0
|
|
20240416,153100,164361673,1099,1099,1099,1099,0
|
|
20240416,153000,164361673,1099,1099,1099,1099,2740
|
|
20240416,152900,161350413,1082,1082,1082,1082,0
|
|
20240416,152800,161350413,1082,1082,1082,1082,0
|
|
20240416,152700,161350413,1082,1082,1082,1082,0
|
|
20240416,152600,161350413,1082,1082,1082,1082,0
|
|
20240416,152500,161350413,1082,1082,1082,1082,0
|
|
20240416,152400,161350413,1082,1082,1082,1082,0
|
|
20240416,152300,161350413,1082,1082,1082,1082,0
|
|
20240416,152200,161350413,1082,1082,1082,1082,0
|
|
20240416,152100,161350413,1082,1082,1082,1082,0
|
|
20240416,152000,161350413,1082,1082,1082,1082,0
|
|
20240416,151900,161350413,1082,1098,1098,1081,592
|
|
20240416,151800,160707949,1081,1099,1099,1081,4763
|
|
20240416,151700,155479399,1098,1098,1099,1098,4719
|
|
20240416,151600,150297935,1098,1083,1098,1083,6
|
|
20240416,151500,150291422,1099,1098,1099,1098,1648
|
|
20240416,151400,148481917,1099,1093,1099,1093,2606
|
|
20240416,151300,145629700,1094,1093,1095,1080,2731
|
|
20240416,151200,142665188,1095,1095,1095,1095,1
|
|
20240416,151100,142664093,1099,1082,1099,1082,3274
|
|
20240416,151000,139094322,1082,1083,1084,1082,53
|
|
20240416,150900,139036966,1083,1083,1083,1083,0
|
|
20240416,150800,139036966,1083,1083,1084,1083,121
|
|
20240416,150700,138905921,1083,1083,1084,1083,13
|
|
20240416,150600,138891840,1083,1083,1083,1083,496
|
|
20240416,150500,138354672,1083,1082,1083,1082,812
|
|
20240416,150400,137476087,1082,1079,1082,1079,253
|
|
20240416,150300,137202653,1081,1081,1081,1081,0
|
|
20240416,150200,137202653,1081,1080,1081,1080,49
|
|
20240416,150100,137149732,1082,1082,1082,1082,0
|
|
20240416,150000,137149732,1082,1082,1082,1082,0
|
|
20240416,145900,137149732,1082,1082,1082,1082,0
|
|
20240416,145800,137149732,1082,1082,1082,1082,941
|
|
20240416,145700,136131570,1082,1082,1082,1082,1
|
|
20240416,145600,136130488,1079,1079,1079,1079,18
|
|
20240416,145500,136111066,1082,1082,1082,1082,0
|
|
20240416,145400,136111066,1082,1082,1082,1082,0
|
|
20240416,145300,136111066,1082,1082,1082,1082,0
|
|
20240416,145200,136111066,1082,1082,1082,1082,1
|
|
20240416,145100,136109984,1082,1080,1082,1080,6
|
|
20240416,145000,136103502,1080,1082,1082,1080,13
|
|
20240416,144900,136089458,1079,1079,1079,1079,1
|
|
20240416,144800,136088379,1083,1083,1083,1083,0
|
|
20240416,144700,136088379,1083,1083,1083,1083,0
|
|
20240416,144600,136088379,1083,1083,1083,1083,1
|
|
20240416,144500,136087296,1079,1080,1080,1079,5374
|
|
20240416,144400,130283738,1083,1083,1083,1083,1
|
|
20240416,144300,130282655,1080,1080,1080,1080,778
|
|
20240416,144200,129442415,1080,1080,1080,1080,10
|
|
20240416,144100,129431615,1080,1080,1080,1080,0
|
|
20240416,144000,129431615,1080,1082,1082,1080,1124
|
|
20240416,143900,128216588,1082,1082,1082,1082,0
|
|
20240416,143800,128216588,1082,1083,1083,1082,511
|
|
20240416,143700,127663176,1082,1082,1082,1082,0
|
|
20240416,143600,127663176,1082,1082,1082,1082,1563
|
|
20240416,143500,125972010,1083,1083,1083,1083,0
|
|
20240416,143400,125972010,1083,1083,1083,1083,0
|
|
20240416,143300,125972010,1083,1083,1083,1083,1
|
|
20240416,143200,125970927,1082,1082,1082,1082,0
|
|
20240416,143100,125970927,1082,1082,1082,1082,1335
|
|
20240416,143000,124526457,1082,1082,1082,1082,0
|
|
20240416,142900,124526457,1082,1082,1082,1082,0
|
|
20240416,142800,124526457,1082,1082,1082,1082,0
|
|
20240416,142700,124526457,1082,1082,1082,1082,0
|
|
20240416,142600,124526457,1082,1082,1082,1082,0
|
|
20240416,142500,124526457,1082,1082,1082,1082,0
|
|
20240416,142400,124526457,1082,1082,1082,1082,18
|
|
20240416,142300,124506981,1083,1083,1085,1083,282
|
|
20240416,142200,124201573,1085,1085,1085,1085,1
|
|
20240416,142100,124200488,1083,1083,1083,1083,10
|
|
20240416,142000,124189658,1085,1085,1085,1085,0
|
|
20240416,141900,124189658,1085,1085,1085,1085,1
|
|
20240416,141800,124188573,1083,1083,1083,1083,0
|
|
20240416,141700,124188573,1083,1083,1083,1083,1006
|
|
20240416,141600,123099075,1082,1082,1082,1082,24
|
|
20240416,141500,123073107,1083,1083,1083,1083,0
|
|
20240416,141400,123073107,1083,1083,1083,1083,0
|
|
20240416,141300,123073107,1083,1083,1083,1083,0
|
|
20240416,141200,123073107,1083,1083,1083,1083,2
|
|
20240416,141100,123070941,1083,1082,1083,1082,71
|
|
20240416,141000,122994098,1083,1083,1083,1083,0
|
|
20240416,140900,122994098,1083,1083,1083,1083,94
|
|
20240416,140800,122892296,1082,1082,1082,1082,20
|
|
20240416,140700,122870656,1082,1080,1082,1080,1445
|
|
20240416,140600,121307168,1083,1083,1083,1083,0
|
|
20240416,140500,121307168,1083,1083,1083,1083,0
|
|
20240416,140400,121307168,1083,1083,1083,1083,1
|
|
20240416,140300,121306085,1082,1081,1082,1080,2100
|
|
20240416,140200,119036575,1082,1081,1082,1081,85
|
|
20240416,140100,118944685,1082,1082,1082,1082,90
|
|
20240416,140000,118847305,1083,1083,1083,1083,61
|
|
20240416,135900,118781242,1080,1081,1081,1080,115
|
|
20240416,135800,118657041,1083,1083,1083,1083,0
|
|
20240416,135700,118657041,1083,1083,1083,1083,0
|
|
20240416,135600,118657041,1083,1083,1083,1083,0
|
|
20240416,135500,118657041,1083,1083,1083,1083,0
|
|
20240416,135400,118657041,1083,1083,1083,1083,1897
|
|
20240416,135300,116602590,1083,1083,1083,1083,0
|
|
20240416,135200,116602590,1083,1081,1083,1080,19
|
|
20240416,135100,116582065,1084,1084,1084,1084,0
|
|
20240416,135000,116582065,1084,1084,1084,1084,0
|
|
20240416,134900,116582065,1084,1083,1084,1083,41
|
|
20240416,134800,116537645,1084,1084,1084,1084,1
|
|
20240416,134700,116536561,1080,1080,1080,1080,0
|
|
20240416,134600,116536561,1080,1080,1080,1080,2270
|
|
20240416,134500,114084961,1081,1082,1082,1081,258
|
|
20240416,134400,113806060,1083,1083,1083,1083,355
|
|
20240416,134300,113421595,1082,1082,1082,1082,0
|
|
20240416,134200,113421595,1082,1082,1082,1082,0
|
|
20240416,134100,113421595,1082,1082,1082,1082,0
|
|
20240416,134000,113421595,1082,1082,1082,1082,70
|
|
20240416,133900,113345855,1082,1082,1082,1082,0
|
|
20240416,133800,113345855,1082,1082,1082,1082,0
|
|
20240416,133700,113345855,1082,1082,1082,1082,0
|
|
20240416,133600,113345855,1082,1082,1082,1082,18
|
|
20240416,133500,113326379,1091,1091,1091,1091,0
|
|
20240416,133400,113326379,1091,1091,1091,1091,0
|
|
20240416,133300,113326379,1091,1083,1091,1083,38
|
|
20240416,133200,113285193,1083,1083,1083,1083,3
|
|
20240416,133100,113281944,1081,1081,1081,1081,4826
|
|
20240416,133000,108065038,1080,1081,1081,1080,7434
|
|
20240416,132900,100030200,1081,1082,1082,1081,1125
|
|
20240416,132800,98814065,1083,1082,1083,1082,25
|
|
20240416,132700,98787010,1082,1085,1085,1082,5245
|
|
20240416,132600,93106092,1085,1086,1086,1085,4000
|
|
20240416,132500,88765100,1091,1091,1091,1091,0
|
|
20240416,132400,88765100,1091,1091,1091,1091,1
|
|
20240416,132300,88764009,1086,1086,1086,1086,0
|
|
20240416,132200,88764009,1086,1086,1086,1086,0
|
|
20240416,132100,88764009,1086,1086,1086,1086,0
|
|
20240416,132000,88764009,1086,1086,1086,1086,18
|
|
20240416,131900,88744461,1092,1092,1092,1092,0
|
|
20240416,131800,88744461,1092,1092,1092,1092,1
|
|
20240416,131700,88743369,1087,1094,1094,1087,864
|
|
20240416,131600,87804110,1094,1088,1094,1088,12
|
|
20240416,131500,87791038,1089,1090,1090,1089,314
|
|
20240416,131400,87448788,1090,1090,1090,1090,0
|
|
20240416,131300,87448788,1090,1090,1090,1090,121
|
|
20240416,131200,87316898,1089,1089,1089,1089,25
|
|
20240416,131100,87289673,1092,1092,1092,1092,0
|
|
20240416,131000,87289673,1092,1092,1092,1092,0
|
|
20240416,130900,87289673,1092,1092,1092,1092,0
|
|
20240416,130800,87289673,1092,1092,1092,1092,0
|
|
20240416,130700,87289673,1092,1091,1092,1091,47
|
|
20240416,130600,87238394,1091,1091,1091,1091,1
|
|
20240416,130500,87237303,1088,1088,1088,1088,0
|
|
20240416,130400,87237303,1088,1091,1091,1088,19
|
|
20240416,130300,87216628,1094,1094,1094,1094,0
|
|
20240416,130200,87216628,1094,1094,1094,1094,0
|
|
20240416,130100,87216628,1094,1094,1094,1094,0
|
|
20240416,130000,87216628,1094,1094,1094,1094,0
|
|
20240416,125900,87216628,1094,1094,1094,1094,100
|
|
20240416,125800,87107228,1095,1095,1095,1095,0
|
|
20240416,125700,87107228,1095,1095,1095,1095,4
|
|
20240416,125600,87102848,1096,1096,1096,1096,1
|
|
20240416,125500,87101752,1098,1088,1098,1088,187
|
|
20240416,125400,86898286,1088,1088,1088,1088,0
|
|
20240416,125300,86898286,1088,1088,1088,1088,0
|
|
20240416,125200,86898286,1088,1088,1088,1088,1
|
|
20240416,125100,86897198,1089,1089,1089,1089,0
|
|
20240416,125000,86897198,1089,1089,1089,1089,0
|
|
20240416,124900,86897198,1089,1089,1089,1089,0
|
|
20240416,124800,86897198,1089,1087,1089,1086,19
|
|
20240416,124700,86876546,1089,1089,1089,1089,0
|
|
20240416,124600,86876546,1089,1089,1089,1089,0
|
|
20240416,124500,86876546,1089,1089,1089,1089,0
|
|
20240416,124400,86876546,1089,1089,1089,1089,0
|
|
20240416,124300,86876546,1089,1089,1089,1089,0
|
|
20240416,124200,86876546,1089,1088,1089,1088,305
|
|
20240416,124100,86544497,1088,1088,1088,1088,0
|
|
20240416,124000,86544497,1088,1088,1088,1088,0
|
|
20240416,123900,86544497,1088,1088,1088,1088,0
|
|
20240416,123800,86544497,1088,1088,1088,1088,0
|
|
20240416,123700,86544497,1088,1088,1088,1088,0
|
|
20240416,123600,86544497,1088,1088,1088,1088,0
|
|
20240416,123500,86544497,1088,1088,1088,1088,0
|
|
20240416,123400,86544497,1088,1088,1088,1088,1390
|
|
20240416,123300,85032177,1089,1089,1089,1089,1348
|
|
20240416,123200,83564205,1089,1089,1089,1089,18
|
|
20240416,123100,83544603,1089,1089,1089,1089,0
|
|
20240416,123000,83544603,1089,1089,1089,1089,300
|
|
20240416,122900,83217903,1089,1089,1089,1089,0
|
|
20240416,122800,83217903,1089,1089,1089,1089,0
|
|
20240416,122700,83217903,1089,1089,1089,1089,0
|
|
20240416,122600,83217903,1089,1089,1089,1089,0
|
|
20240416,122500,83217903,1089,1089,1089,1089,1050
|
|
20240416,122400,82074453,1089,1090,1090,1089,1752
|
|
20240416,122300,80166503,1089,1089,1089,1089,0
|
|
20240416,122200,80166503,1089,1089,1089,1089,0
|
|
20240416,122100,80166503,1089,1089,1089,1089,25
|
|
20240416,122000,80139278,1089,1089,1089,1089,0
|
|
20240416,121900,80139278,1089,1089,1089,1089,0
|
|
20240416,121800,80139278,1089,1089,1089,1089,45
|
|
20240416,121700,80090273,1089,1090,1090,1089,2
|
|
20240416,121600,80088094,1089,1089,1089,1089,19
|
|
20240416,121500,80067403,1089,1089,1091,1089,195
|
|
20240416,121400,79854988,1088,1088,1088,1088,0
|
|
20240416,121300,79854988,1088,1088,1088,1088,0
|
|
20240416,121200,79854988,1088,1088,1088,1088,0
|
|
20240416,121100,79854988,1088,1088,1088,1088,25
|
|
20240416,121000,79827788,1088,1088,1088,1088,51
|
|
20240416,120900,79772300,1089,1089,1089,1089,0
|
|
20240416,120800,79772300,1089,1089,1089,1089,0
|
|
20240416,120700,79772300,1089,1089,1089,1089,21
|
|
20240416,120600,79749431,1088,1088,1088,1088,25
|
|
20240416,120500,79722231,1089,1089,1089,1089,20
|
|
20240416,120400,79700451,1088,1088,1088,1088,0
|
|
20240416,120300,79700451,1088,1089,1089,1088,178
|
|
20240416,120200,79506731,1089,1089,1089,1089,0
|
|
20240416,120100,79506731,1089,1089,1089,1089,0
|
|
20240416,120000,79506731,1089,1089,1089,1089,19
|
|
20240416,115900,79486040,1089,1090,1090,1089,469
|
|
20240416,115800,78975095,1090,1090,1090,1090,0
|
|
20240416,115700,78975095,1090,1090,1090,1090,0
|
|
20240416,115600,78975095,1090,1090,1090,1090,0
|
|
20240416,115500,78975095,1090,1090,1090,1090,96
|
|
20240416,115400,78870455,1089,1089,1089,1089,0
|
|
20240416,115300,78870455,1089,1089,1089,1089,0
|
|
20240416,115200,78870455,1089,1089,1089,1089,0
|
|
20240416,115100,78870455,1089,1089,1089,1089,0
|
|
20240416,115000,78870455,1089,1089,1089,1089,0
|
|
20240416,114900,78870455,1089,1089,1089,1089,0
|
|
20240416,114800,78870455,1089,1089,1089,1089,0
|
|
20240416,114700,78870455,1089,1089,1089,1089,7
|
|
20240416,114600,78862832,1088,1088,1088,1088,0
|
|
20240416,114500,78862832,1088,1088,1088,1088,0
|
|
20240416,114400,78862832,1088,1088,1088,1088,19
|
|
20240416,114300,78842160,1088,1088,1088,1088,0
|
|
20240416,114200,78842160,1088,1088,1088,1088,0
|
|
20240416,114100,78842160,1088,1088,1088,1088,835
|
|
20240416,114000,77933680,1088,1088,1088,1088,275
|
|
20240416,113900,77634480,1089,1089,1089,1089,0
|
|
20240416,113800,77634480,1089,1089,1089,1089,3
|
|
20240416,113700,77631213,1089,1089,1089,1089,0
|
|
20240416,113600,77631213,1089,1089,1089,1089,17
|
|
20240416,113500,77612700,1089,1089,1089,1089,0
|
|
20240416,113400,77612700,1089,1089,1089,1089,0
|
|
20240416,113300,77612700,1089,1089,1089,1089,0
|
|
20240416,113200,77612700,1089,1089,1089,1089,0
|
|
20240416,113100,77612700,1089,1089,1089,1089,3
|
|
20240416,113000,77609433,1088,1088,1088,1088,0
|
|
20240416,112900,77609433,1088,1088,1088,1088,11
|
|
20240416,112800,77597465,1088,1088,1088,1088,19
|
|
20240416,112700,77576793,1093,1093,1093,1093,0
|
|
20240416,112600,77576793,1093,1093,1093,1093,0
|
|
20240416,112500,77576793,1093,1093,1093,1093,30
|
|
20240416,112400,77544003,1093,1093,1093,1093,0
|
|
20240416,112300,77544003,1093,1093,1093,1093,1
|
|
20240416,112200,77542910,1086,1086,1086,1086,0
|
|
20240416,112100,77542910,1086,1086,1086,1086,0
|
|
20240416,112000,77542910,1086,1086,1086,1086,0
|
|
20240416,111900,77542910,1086,1086,1086,1086,0
|
|
20240416,111800,77542910,1086,1086,1086,1086,0
|
|
20240416,111700,77542910,1086,1086,1086,1086,0
|
|
20240416,111600,77542910,1086,1086,1086,1086,6
|
|
20240416,111500,77536394,1085,1091,1091,1085,92
|
|
20240416,111400,77436268,1093,1092,1093,1092,555
|
|
20240416,111300,76829678,1092,1091,1092,1091,44
|
|
20240416,111200,76781649,1091,1090,1091,1090,29
|
|
20240416,111100,76750029,1093,1093,1093,1093,0
|
|
20240416,111000,76750029,1093,1090,1093,1090,99
|
|
20240416,110900,76642011,1093,1090,1093,1090,200
|
|
20240416,110800,76423539,1090,1090,1090,1090,20
|
|
20240416,110700,76401739,1092,1092,1092,1092,0
|
|
20240416,110600,76401739,1092,1090,1092,1090,3
|
|
20240416,110500,76398467,1092,1092,1092,1092,1370
|
|
20240416,110400,74902427,1089,1086,1089,1086,8274
|
|
20240416,110300,65892481,1088,1088,1088,1088,0
|
|
20240416,110200,65892481,1088,1088,1088,1088,3
|
|
20240416,110100,65889217,1081,1081,1081,1081,0
|
|
20240416,110000,65889217,1081,1081,1081,1081,0
|
|
20240416,105900,65889217,1081,1081,1081,1081,0
|
|
20240416,105800,65889217,1081,1081,1081,1081,0
|
|
20240416,105700,65889217,1081,1081,1081,1081,0
|
|
20240416,105600,65889217,1081,1085,1085,1081,1352
|
|
20240416,105500,64423522,1085,1089,1089,1085,4741
|
|
20240416,105400,59267836,1089,1091,1091,1089,4544
|
|
20240416,105300,54314664,1092,1092,1092,1092,1
|
|
20240416,105200,54313572,1093,1093,1093,1093,0
|
|
20240416,105100,54313572,1093,1093,1093,1093,458
|
|
20240416,105000,53812978,1092,1092,1092,1092,0
|
|
20240416,104900,53812978,1092,1092,1092,1092,0
|
|
20240416,104800,53812978,1092,1092,1092,1092,1023
|
|
20240416,104700,52695862,1093,1093,1093,1093,0
|
|
20240416,104600,52695862,1093,1093,1093,1093,1000
|
|
20240416,104500,51602862,1093,1093,1093,1093,0
|
|
20240416,104400,51602862,1093,1093,1093,1093,0
|
|
20240416,104300,51602862,1093,1093,1093,1093,0
|
|
20240416,104200,51602862,1093,1093,1093,1093,0
|
|
20240416,104100,51602862,1093,1094,1094,1093,8727
|
|
20240416,104000,42063551,1095,1093,1095,1093,29
|
|
20240416,103900,42031834,1094,1094,1094,1094,0
|
|
20240416,103800,42031834,1094,1094,1094,1094,0
|
|
20240416,103700,42031834,1094,1094,1094,1094,200
|
|
20240416,103600,41813034,1094,1094,1094,1094,0
|
|
20240416,103500,41813034,1094,1094,1094,1094,253
|
|
20240416,103400,41536252,1095,1095,1095,1095,0
|
|
20240416,103300,41536252,1095,1095,1095,1095,0
|
|
20240416,103200,41536252,1095,1095,1095,1095,5
|
|
20240416,103100,41530777,1094,1094,1094,1094,24
|
|
20240416,103000,41504521,1094,1094,1094,1094,24
|
|
20240416,102900,41478265,1095,1095,1095,1095,0
|
|
20240416,102800,41478265,1095,1095,1095,1095,2
|
|
20240416,102700,41476075,1093,1093,1093,1093,92
|
|
20240416,102600,41375519,1093,1093,1093,1093,0
|
|
20240416,102500,41375519,1093,1093,1093,1093,11135
|
|
20240416,102400,29204964,1093,1094,1094,1093,192
|
|
20240416,102300,28994935,1095,1095,1095,1095,97
|
|
20240416,102200,28888720,1093,1093,1093,1093,0
|
|
20240416,102100,28888720,1093,1093,1093,1093,0
|
|
20240416,102000,28888720,1093,1093,1093,1093,0
|
|
20240416,101900,28888720,1093,1093,1093,1093,0
|
|
20240416,101800,28888720,1093,1093,1093,1093,0
|
|
20240416,101700,28888720,1093,1093,1093,1093,0
|
|
20240416,101600,28888720,1093,1093,1093,1093,0
|
|
20240416,101500,28888720,1093,1093,1093,1093,0
|
|
20240416,101400,28888720,1093,1093,1093,1093,890
|
|
20240416,101300,27915950,1099,1096,1099,1096,51
|
|
20240416,101200,27860026,1095,1095,1095,1095,0
|
|
20240416,101100,27860026,1095,1095,1095,1095,500
|
|
20240416,101000,27312526,1094,1094,1094,1094,0
|
|
20240416,100900,27312526,1094,1094,1094,1094,0
|
|
20240416,100800,27312526,1094,1095,1095,1094,2362
|
|
20240416,100700,24726198,1097,1097,1097,1097,0
|
|
20240416,100600,24726198,1097,1098,1098,1097,1644
|
|
20240416,100500,22921186,1099,1099,1099,1099,27
|
|
20240416,100400,22891513,1098,1098,1098,1098,0
|
|
20240416,100300,22891513,1098,1098,1098,1098,26
|
|
20240416,100200,22862965,1098,1098,1098,1098,0
|
|
20240416,100100,22862965,1098,1098,1098,1098,0
|
|
20240416,100000,22862965,1098,1098,1098,1098,0
|
|
20240416,095900,22862965,1098,1098,1098,1098,0
|
|
20240416,095800,22862965,1098,1098,1098,1098,0
|
|
20240416,095700,22862965,1098,1098,1098,1098,0
|
|
20240416,095600,22862965,1098,1098,1098,1098,24
|
|
20240416,095500,22836613,1098,1098,1098,1098,0
|
|
20240416,095400,22836613,1098,1098,1098,1098,0
|
|
20240416,095300,22836613,1098,1098,1098,1098,0
|
|
20240416,095200,22836613,1098,1098,1098,1098,19
|
|
20240416,095100,22815751,1098,1098,1098,1098,24
|
|
20240416,095000,22789399,1099,1099,1099,1099,0
|
|
20240416,094900,22789399,1099,1099,1099,1099,0
|
|
20240416,094800,22789399,1099,1098,1099,1098,74
|
|
20240416,094700,22708097,1099,1099,1099,1099,8
|
|
20240416,094600,22699305,1099,1099,1099,1099,0
|
|
20240416,094500,22699305,1099,1099,1099,1099,348
|
|
20240416,094400,22316853,1099,1099,1099,1099,4218
|
|
20240416,094300,17681271,1098,1098,1098,1098,325
|
|
20240416,094200,17324421,1099,1099,1099,1099,0
|
|
20240416,094100,17324421,1099,1099,1099,1099,1
|
|
20240416,094000,17323322,1098,1098,1098,1098,494
|
|
20240416,093900,16780910,1098,1098,1098,1098,1
|
|
20240416,093800,16779812,1098,1098,1098,1098,5
|
|
20240416,093700,16774322,1094,1094,1094,1094,0
|
|
20240416,093600,16774322,1094,1094,1094,1094,0
|
|
20240416,093500,16774322,1094,1094,1094,1094,0
|
|
20240416,093400,16774322,1094,1094,1094,1094,0
|
|
20240416,093300,16774322,1094,1094,1094,1094,0
|
|
20240416,093200,16774322,1094,1094,1094,1094,0
|
|
20240416,093100,16774322,1094,1096,1096,1094,126
|
|
20240416,093000,16636335,1096,1096,1096,1096,0
|
|
20240416,092900,16636335,1096,1099,1099,1096,981
|
|
20240416,092800,15558566,1099,1099,1099,1099,0
|
|
20240416,092700,15558566,1099,1099,1099,1099,0
|
|
20240416,092600,15558566,1099,1102,1102,1099,25
|
|
20240416,092500,15531031,1103,1103,1103,1103,1
|
|
20240416,092400,15529928,1103,1103,1103,1103,0
|
|
20240416,092300,15529928,1103,1103,1103,1103,46
|
|
20240416,092200,15479190,1102,1102,1102,1102,244
|
|
20240416,092100,15210302,1102,1102,1102,1102,3909
|
|
20240416,092000,10902584,1102,1102,1102,1102,554
|
|
20240416,091900,10292076,1095,1095,1095,1095,0
|
|
20240416,091800,10292076,1095,1095,1095,1095,0
|
|
20240416,091700,10292076,1095,1095,1095,1095,0
|
|
20240416,091600,10292076,1095,1094,1095,1094,486
|
|
20240416,091500,9760100,1094,1094,1094,1094,106
|
|
20240416,091400,9644136,1092,1093,1093,1092,1122
|
|
20240416,091300,8417904,1093,1093,1093,1092,435
|
|
20240416,091200,7942749,1094,1094,1094,1094,11
|
|
20240416,091100,7930715,1094,1094,1094,1094,0
|
|
20240416,091000,7930715,1094,1091,1094,1091,14
|
|
20240416,090900,7915414,1096,1102,1102,1095,3487
|
|
20240416,090800,4081846,1102,1102,1102,1102,0
|
|
20240416,090700,4081846,1102,1107,1107,1102,173
|
|
20240416,090600,3891150,1102,1111,1111,1101,2130
|
|
20240416,090500,1544178,1124,1111,1124,1101,272
|
|
20240416,090400,1243299,1111,1129,1129,1111,11
|
|
20240416,090300,1230898,1129,1129,1129,1129,0
|
|
20240416,090200,1230898,1129,1129,1129,1129,0
|
|
20240416,090100,1230898,1129,1129,1129,1129,2
|
|
20240416,090000,1228640,1120,1120,1120,1120,1097
|