595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,185200,664257520,1250,1250,1250,1250,10592
|
|
20240416,185100,664257520,1250,1250,1250,1250,0
|
|
20240416,185000,664257520,1250,1250,1250,1250,0
|
|
20240416,184900,664257520,1250,1250,1250,1250,0
|
|
20240416,184800,664257520,1250,1250,1250,1250,0
|
|
20240416,184700,664257520,1250,1250,1250,1250,0
|
|
20240416,184600,664257520,1250,1250,1250,1250,0
|
|
20240416,184500,664257520,1250,1250,1250,1250,0
|
|
20240416,184400,664257520,1250,1250,1250,1250,0
|
|
20240416,184300,664257520,1250,1250,1250,1250,0
|
|
20240416,184200,664257520,1250,1250,1250,1250,0
|
|
20240416,184100,664257520,1250,1250,1250,1250,0
|
|
20240416,184000,664257520,1250,1250,1250,1250,0
|
|
20240416,183900,664257520,1250,1250,1250,1250,0
|
|
20240416,183800,664257520,1250,1250,1250,1250,0
|
|
20240416,183700,664257520,1250,1250,1250,1250,0
|
|
20240416,183600,664257520,1250,1250,1250,1250,0
|
|
20240416,183500,664257520,1250,1250,1250,1250,0
|
|
20240416,183400,664257520,1250,1250,1250,1250,0
|
|
20240416,183300,664257520,1250,1250,1250,1250,0
|
|
20240416,183200,664257520,1250,1250,1250,1250,0
|
|
20240416,183100,664257520,1250,1250,1250,1250,0
|
|
20240416,183000,664257520,1250,1250,1250,1250,0
|
|
20240416,182900,664257520,1250,1250,1250,1250,0
|
|
20240416,182800,664257520,1250,1250,1250,1250,0
|
|
20240416,182700,664257520,1250,1250,1250,1250,0
|
|
20240416,182600,664257520,1250,1250,1250,1250,0
|
|
20240416,182500,664257520,1250,1250,1250,1250,0
|
|
20240416,182400,664257520,1250,1250,1250,1250,0
|
|
20240416,182300,664257520,1250,1250,1250,1250,0
|
|
20240416,182200,664257520,1250,1250,1250,1250,10592
|
|
20240416,182100,664257520,1250,1250,1250,1250,0
|
|
20240416,182000,664257520,1250,1250,1250,1250,0
|
|
20240416,181900,664257520,1250,1250,1250,1250,0
|
|
20240416,181800,664257520,1250,1250,1250,1250,0
|
|
20240416,181700,664257520,1250,1250,1250,1250,0
|
|
20240416,181600,664257520,1250,1250,1250,1250,0
|
|
20240416,181500,664257520,1250,1250,1250,1250,0
|
|
20240416,181400,664257520,1250,1250,1250,1250,0
|
|
20240416,181300,664257520,1250,1250,1250,1250,0
|
|
20240416,181200,664257520,1250,1250,1250,1250,0
|
|
20240416,181100,664257520,1250,1250,1250,1250,0
|
|
20240416,181000,664257520,1250,1250,1250,1250,0
|
|
20240416,180900,664257520,1250,1250,1250,1250,0
|
|
20240416,180800,664257520,1250,1250,1250,1250,0
|
|
20240416,180700,664257520,1250,1250,1250,1250,0
|
|
20240416,180600,664257520,1250,1250,1250,1250,0
|
|
20240416,180500,664257520,1250,1250,1250,1250,0
|
|
20240416,180400,664257520,1250,1250,1250,1250,0
|
|
20240416,180300,664257520,1250,1250,1250,1250,0
|
|
20240416,180200,664257520,1250,1250,1250,1250,0
|
|
20240416,180100,664257520,1250,1250,1250,1250,0
|
|
20240416,180000,664257520,1250,1250,1250,1250,0
|
|
20240416,175900,664257520,1250,1250,1250,1250,0
|
|
20240416,175800,664257520,1250,1250,1250,1250,0
|
|
20240416,175700,664257520,1250,1250,1250,1250,0
|
|
20240416,175600,664257520,1250,1250,1250,1250,0
|
|
20240416,175500,664257520,1250,1250,1250,1250,0
|
|
20240416,175400,664257520,1250,1250,1250,1250,0
|
|
20240416,175300,664257520,1250,1250,1250,1250,0
|
|
20240416,175200,664257520,1250,1250,1250,1250,10592
|
|
20240416,175100,664257520,1250,1250,1250,1250,0
|
|
20240416,175000,664257520,1250,1250,1250,1250,0
|
|
20240416,174900,664257520,1250,1250,1250,1250,0
|
|
20240416,174800,664257520,1250,1250,1250,1250,0
|
|
20240416,174700,664257520,1250,1250,1250,1250,0
|
|
20240416,174600,664257520,1250,1250,1250,1250,0
|
|
20240416,174500,664257520,1250,1250,1250,1250,0
|
|
20240416,174400,664257520,1250,1250,1250,1250,0
|
|
20240416,174300,664257520,1250,1250,1250,1250,0
|
|
20240416,174200,664257520,1250,1250,1250,1250,0
|
|
20240416,174100,664257520,1250,1250,1250,1250,0
|
|
20240416,174000,664257520,1250,1250,1250,1250,0
|
|
20240416,173900,664257520,1250,1250,1250,1250,0
|
|
20240416,173800,664257520,1250,1250,1250,1250,0
|
|
20240416,173700,664257520,1250,1250,1250,1250,0
|
|
20240416,173600,664257520,1250,1250,1250,1250,0
|
|
20240416,173500,664257520,1250,1250,1250,1250,0
|
|
20240416,173400,664257520,1250,1250,1250,1250,0
|
|
20240416,173300,664257520,1250,1250,1250,1250,0
|
|
20240416,173200,664257520,1250,1250,1250,1250,0
|
|
20240416,173100,664257520,1250,1250,1250,1250,0
|
|
20240416,173000,664257520,1250,1250,1250,1250,0
|
|
20240416,172900,664257520,1250,1250,1250,1250,0
|
|
20240416,172800,664257520,1250,1250,1250,1250,0
|
|
20240416,172700,664257520,1250,1250,1250,1250,0
|
|
20240416,172600,664257520,1250,1250,1250,1250,0
|
|
20240416,172500,664257520,1250,1250,1250,1250,0
|
|
20240416,172400,664257520,1250,1250,1250,1250,0
|
|
20240416,172300,664257520,1250,1250,1250,1250,0
|
|
20240416,172200,664257520,1250,1250,1250,1250,10592
|
|
20240416,172100,664257520,1250,1250,1250,1250,0
|
|
20240416,172000,664257520,1250,1250,1250,1250,0
|
|
20240416,171900,664257520,1250,1250,1250,1250,0
|
|
20240416,171800,664257520,1250,1250,1250,1250,0
|
|
20240416,171700,664257520,1250,1250,1250,1250,0
|
|
20240416,171600,664257520,1250,1250,1250,1250,0
|
|
20240416,171500,664257520,1250,1250,1250,1250,0
|
|
20240416,171400,664257520,1250,1250,1250,1250,0
|
|
20240416,171300,664257520,1250,1250,1250,1250,0
|
|
20240416,171200,664257520,1250,1250,1250,1250,0
|
|
20240416,171100,664257520,1250,1250,1250,1250,0
|
|
20240416,171000,664257520,1250,1250,1250,1250,0
|
|
20240416,170900,664257520,1250,1250,1250,1250,0
|
|
20240416,170800,664257520,1250,1250,1250,1250,0
|
|
20240416,170700,664257520,1250,1250,1250,1250,0
|
|
20240416,170600,664257520,1250,1250,1250,1250,0
|
|
20240416,170500,664257520,1250,1250,1250,1250,0
|
|
20240416,170400,664257520,1250,1250,1250,1250,0
|
|
20240416,170300,664257520,1250,1250,1250,1250,0
|
|
20240416,170200,664257520,1250,1250,1250,1250,0
|
|
20240416,170100,664257520,1250,1250,1250,1250,0
|
|
20240416,170000,664257520,1250,1250,1250,1250,0
|
|
20240416,165900,664257520,1250,1250,1250,1250,0
|
|
20240416,165800,664257520,1250,1250,1250,1250,0
|
|
20240416,165700,664257520,1250,1250,1250,1250,0
|
|
20240416,165600,664257520,1250,1250,1250,1250,0
|
|
20240416,165500,664257520,1250,1250,1250,1250,0
|
|
20240416,165400,664257520,1250,1250,1250,1250,0
|
|
20240416,165300,664257520,1250,1250,1250,1250,0
|
|
20240416,165200,664257520,1250,1250,1250,1250,10592
|
|
20240416,165100,664257520,1250,1250,1250,1250,0
|
|
20240416,165000,664257520,1250,1250,1250,1250,0
|
|
20240416,164900,664257520,1250,1250,1250,1250,0
|
|
20240416,164800,664257520,1250,1250,1250,1250,0
|
|
20240416,164700,664257520,1250,1250,1250,1250,0
|
|
20240416,164600,664257520,1250,1250,1250,1250,0
|
|
20240416,164500,664257520,1250,1250,1250,1250,0
|
|
20240416,164400,664257520,1250,1250,1250,1250,0
|
|
20240416,164300,664257520,1250,1250,1250,1250,0
|
|
20240416,164200,664257520,1250,1250,1250,1250,0
|
|
20240416,164100,664257520,1250,1250,1250,1250,0
|
|
20240416,164000,664257520,1250,1250,1250,1250,0
|
|
20240416,163900,664257520,1250,1250,1250,1250,0
|
|
20240416,163800,664257520,1250,1250,1250,1250,0
|
|
20240416,163700,664257520,1250,1250,1250,1250,0
|
|
20240416,163600,664257520,1250,1250,1250,1250,0
|
|
20240416,163500,664257520,1250,1250,1250,1250,0
|
|
20240416,163400,664257520,1250,1250,1250,1250,0
|
|
20240416,163300,664257520,1250,1250,1250,1250,0
|
|
20240416,163200,664257520,1250,1250,1250,1250,0
|
|
20240416,163100,664257520,1250,1250,1250,1250,0
|
|
20240416,163000,664257520,1250,1250,1250,1250,0
|
|
20240416,162900,664257520,1250,1250,1250,1250,0
|
|
20240416,162800,664257520,1250,1250,1250,1250,0
|
|
20240416,162700,664257520,1250,1250,1250,1250,0
|
|
20240416,162600,664257520,1250,1250,1250,1250,0
|
|
20240416,162500,664257520,1250,1250,1250,1250,0
|
|
20240416,162400,664257520,1250,1250,1250,1250,0
|
|
20240416,162300,664257520,1250,1250,1250,1250,0
|
|
20240416,162200,664257520,1250,1250,1250,1250,10592
|
|
20240416,162100,664257520,1250,1250,1250,1250,0
|
|
20240416,162000,664257520,1250,1250,1250,1250,0
|
|
20240416,161900,664257520,1250,1250,1250,1250,0
|
|
20240416,161800,664257520,1250,1250,1250,1250,0
|
|
20240416,161700,664257520,1250,1250,1250,1250,0
|
|
20240416,161600,664257520,1250,1250,1250,1250,0
|
|
20240416,161500,664257520,1250,1250,1250,1250,0
|
|
20240416,161400,664257520,1250,1250,1250,1250,0
|
|
20240416,161300,664257520,1250,1250,1250,1250,0
|
|
20240416,161200,664257520,1250,1250,1250,1250,0
|
|
20240416,161100,664257520,1250,1250,1250,1250,0
|
|
20240416,161000,664257520,1250,1250,1250,1250,0
|
|
20240416,160900,664257520,1250,1250,1250,1250,0
|
|
20240416,160800,664257520,1250,1250,1250,1250,0
|
|
20240416,160700,664257520,1250,1250,1250,1250,0
|
|
20240416,160600,664257520,1250,1250,1250,1250,0
|
|
20240416,160500,664257520,1250,1250,1250,1250,0
|
|
20240416,160400,664257520,1250,1250,1250,1250,0
|
|
20240416,160300,664257520,1250,1250,1250,1250,0
|
|
20240416,160200,664257520,1250,1250,1250,1250,0
|
|
20240416,160100,664257520,1250,1250,1250,1250,0
|
|
20240416,160000,664257520,1250,1250,1250,1250,0
|
|
20240416,155900,664257520,1250,1250,1250,1250,0
|
|
20240416,155800,664257520,1250,1250,1250,1250,0
|
|
20240416,155700,664257520,1250,1250,1250,1250,0
|
|
20240416,155600,664257520,1250,1250,1250,1250,0
|
|
20240416,155500,664257520,1250,1250,1250,1250,0
|
|
20240416,155400,664257520,1250,1250,1250,1250,0
|
|
20240416,155300,664257520,1250,1250,1250,1250,0
|
|
20240416,155200,664257520,1250,1250,1250,1250,10592
|
|
20240416,155100,664257520,1250,1250,1250,1250,0
|
|
20240416,155000,664257520,1250,1250,1250,1250,0
|
|
20240416,154900,664257520,1250,1250,1250,1250,0
|
|
20240416,154800,664257520,1250,1250,1250,1250,0
|
|
20240416,154700,664257520,1250,1250,1250,1250,0
|
|
20240416,154600,664257520,1250,1250,1250,1250,0
|
|
20240416,154500,664257520,1250,1250,1250,1250,0
|
|
20240416,154400,664257520,1250,1250,1250,1250,0
|
|
20240416,154300,664257520,1250,1250,1250,1250,0
|
|
20240416,154200,664257520,1250,1250,1250,1250,0
|
|
20240416,154100,664257520,1250,1250,1250,1250,0
|
|
20240416,154000,664257520,1250,1250,1250,1250,0
|
|
20240416,153900,664257520,1250,1250,1250,1250,0
|
|
20240416,153800,664257520,1250,1250,1250,1250,0
|
|
20240416,153700,664257520,1250,1250,1250,1250,0
|
|
20240416,153600,664257520,1250,1250,1250,1250,0
|
|
20240416,153500,664257520,1250,1250,1250,1250,0
|
|
20240416,153400,664257520,1250,1250,1250,1250,0
|
|
20240416,153300,664257520,1250,1250,1250,1250,0
|
|
20240416,153200,664257520,1250,1250,1250,1250,0
|
|
20240416,153100,664257520,1250,1250,1250,1250,0
|
|
20240416,153000,664257520,1250,1250,1250,1250,10592
|
|
20240416,152900,651017520,1245,1245,1245,1245,0
|
|
20240416,152800,651017520,1245,1245,1245,1245,0
|
|
20240416,152700,651017520,1245,1245,1245,1245,0
|
|
20240416,152600,651017520,1245,1245,1245,1245,0
|
|
20240416,152500,651017520,1245,1245,1245,1245,0
|
|
20240416,152400,651017520,1245,1245,1245,1245,0
|
|
20240416,152300,651017520,1245,1245,1245,1245,0
|
|
20240416,152200,651017520,1245,1245,1245,1245,0
|
|
20240416,152100,651017520,1245,1245,1245,1245,0
|
|
20240416,152000,651017520,1245,1245,1245,1245,0
|
|
20240416,151900,651017520,1245,1243,1245,1243,514
|
|
20240416,151800,650378614,1247,1247,1247,1247,11
|
|
20240416,151700,650364897,1249,1249,1249,1249,1
|
|
20240416,151600,650363648,1242,1249,1249,1242,317
|
|
20240416,151500,649969773,1250,1250,1250,1250,0
|
|
20240416,151400,649969773,1250,1250,1250,1250,0
|
|
20240416,151300,649969773,1250,1250,1250,1250,1
|
|
20240416,151200,649968523,1240,1240,1240,1240,0
|
|
20240416,151100,649968523,1240,1246,1246,1240,1606
|
|
20240416,151000,647976837,1256,1256,1256,1256,0
|
|
20240416,150900,647976837,1256,1256,1256,1256,0
|
|
20240416,150800,647976837,1256,1256,1256,1256,18
|
|
20240416,150700,647954229,1257,1257,1257,1257,5
|
|
20240416,150600,647947944,1257,1255,1259,1255,1158
|
|
20240416,150500,646493346,1256,1247,1256,1247,1000
|
|
20240416,150400,645241753,1247,1240,1247,1240,1046
|
|
20240416,150300,643938791,1240,1241,1241,1240,1193
|
|
20240416,150200,642458290,1245,1245,1245,1245,55
|
|
20240416,150100,642389815,1246,1247,1247,1246,406
|
|
20240416,150000,641883577,1247,1241,1247,1241,503
|
|
20240416,145900,641258802,1241,1241,1241,1241,437
|
|
20240416,145800,640716485,1249,1249,1249,1249,0
|
|
20240416,145700,640716485,1249,1249,1249,1249,0
|
|
20240416,145600,640716485,1249,1249,1249,1249,0
|
|
20240416,145500,640716485,1249,1249,1249,1249,2
|
|
20240416,145400,640713987,1240,1240,1240,1240,0
|
|
20240416,145300,640713987,1240,1240,1240,1240,0
|
|
20240416,145200,640713987,1240,1241,1249,1240,3450
|
|
20240416,145100,636433438,1240,1240,1240,1240,100
|
|
20240416,145000,636309438,1240,1240,1240,1240,241
|
|
20240416,144900,636010598,1249,1249,1249,1249,0
|
|
20240416,144800,636010598,1249,1249,1249,1249,0
|
|
20240416,144700,636010598,1249,1241,1249,1241,236
|
|
20240416,144600,635717274,1241,1241,1241,1241,1569
|
|
20240416,144500,633770145,1241,1241,1241,1241,800
|
|
20240416,144400,632777345,1250,1250,1250,1250,4
|
|
20240416,144300,632772345,1250,1250,1250,1250,10
|
|
20240416,144200,632759845,1250,1250,1250,1250,21
|
|
20240416,144100,632733595,1250,1250,1250,1250,1
|
|
20240416,144000,632732345,1250,1249,1250,1249,103
|
|
20240416,143900,632603697,1241,1241,1241,1241,500
|
|
20240416,143800,631983197,1241,1241,1241,1241,500
|
|
20240416,143700,631362697,1249,1249,1249,1249,12
|
|
20240416,143600,631347709,1252,1252,1252,1252,0
|
|
20240416,143500,631347709,1252,1252,1252,1252,0
|
|
20240416,143400,631347709,1252,1252,1252,1252,0
|
|
20240416,143300,631347709,1252,1252,1252,1252,0
|
|
20240416,143200,631347709,1252,1252,1252,1252,4
|
|
20240416,143100,631342701,1250,1243,1250,1243,1380
|
|
20240416,143000,629623601,1244,1244,1244,1244,0
|
|
20240416,142900,629623601,1244,1240,1244,1240,2237
|
|
20240416,142800,626849713,1240,1243,1243,1240,2300
|
|
20240416,142700,623996563,1244,1244,1244,1244,0
|
|
20240416,142600,623996563,1244,1243,1244,1243,18
|
|
20240416,142500,623974187,1243,1244,1244,1243,500
|
|
20240416,142400,623352191,1252,1252,1252,1252,0
|
|
20240416,142300,623352191,1252,1246,1252,1246,564
|
|
20240416,142200,622649441,1245,1245,1245,1245,437
|
|
20240416,142100,622105376,1245,1245,1245,1245,10
|
|
20240416,142000,622092926,1252,1250,1252,1250,365
|
|
20240416,141900,621636674,1250,1250,1250,1250,0
|
|
20240416,141800,621636674,1250,1250,1250,1250,137
|
|
20240416,141700,621465424,1251,1251,1251,1251,60
|
|
20240416,141600,621390364,1251,1253,1253,1251,444
|
|
20240416,141500,620834914,1251,1251,1251,1251,2205
|
|
20240416,141400,618076459,1253,1251,1253,1251,1916
|
|
20240416,141300,615678110,1251,1251,1251,1251,0
|
|
20240416,141200,615678110,1251,1251,1251,1251,0
|
|
20240416,141100,615678110,1251,1249,1252,1249,5141
|
|
20240416,141000,609247711,1249,1249,1249,1249,84
|
|
20240416,140900,609142795,1252,1252,1252,1252,0
|
|
20240416,140800,609142795,1252,1245,1252,1245,1500
|
|
20240416,140700,607271795,1245,1245,1245,1245,0
|
|
20240416,140600,607271795,1245,1245,1245,1245,100
|
|
20240416,140500,607147295,1251,1251,1251,1251,0
|
|
20240416,140400,607147295,1251,1251,1251,1251,0
|
|
20240416,140300,607147295,1251,1251,1251,1251,0
|
|
20240416,140200,607147295,1251,1248,1251,1248,300
|
|
20240416,140100,606772112,1248,1248,1248,1248,703
|
|
20240416,140000,605894768,1248,1248,1248,1247,205
|
|
20240416,135900,605639019,1243,1244,1244,1243,39
|
|
20240416,135800,605590516,1243,1243,1243,1243,0
|
|
20240416,135700,605590516,1243,1243,1243,1243,0
|
|
20240416,135600,605590516,1243,1243,1243,1243,3968
|
|
20240416,135500,600658292,1243,1244,1244,1243,2250
|
|
20240416,135400,597860894,1245,1245,1245,1245,5
|
|
20240416,135300,597854669,1245,1245,1245,1245,0
|
|
20240416,135200,597854669,1245,1244,1248,1244,6603
|
|
20240416,135100,589630609,1243,1245,1245,1243,530
|
|
20240416,135000,588971731,1245,1245,1245,1244,4974
|
|
20240416,134900,582779144,1245,1245,1246,1245,2216
|
|
20240416,134800,580020208,1246,1246,1246,1246,154
|
|
20240416,134700,579828324,1246,1246,1246,1246,600
|
|
20240416,134600,579080724,1246,1247,1247,1246,390
|
|
20240416,134500,578594425,1245,1245,1245,1245,0
|
|
20240416,134400,578594425,1245,1245,1245,1245,359
|
|
20240416,134300,578147470,1246,1247,1247,1246,633
|
|
20240416,134200,577358625,1246,1250,1250,1246,4268
|
|
20240416,134100,572039909,1259,1259,1259,1259,0
|
|
20240416,134000,572039909,1259,1250,1259,1250,11
|
|
20240416,133900,572026069,1250,1250,1250,1250,0
|
|
20240416,133800,572026069,1250,1250,1250,1250,0
|
|
20240416,133700,572026069,1250,1250,1251,1250,6003
|
|
20240416,133600,564522239,1252,1250,1252,1250,23
|
|
20240416,133500,564493479,1259,1259,1259,1259,0
|
|
20240416,133400,564493479,1259,1259,1259,1259,0
|
|
20240416,133300,564493479,1259,1252,1259,1250,1053
|
|
20240416,133200,563175262,1252,1252,1252,1252,1000
|
|
20240416,133100,561923262,1256,1251,1256,1251,1879
|
|
20240416,133000,559564100,1255,1254,1255,1250,3405
|
|
20240416,132900,555306060,1255,1258,1258,1255,4868
|
|
20240416,132800,549186949,1259,1259,1259,1258,455
|
|
20240416,132700,548614108,1264,1260,1264,1260,27
|
|
20240416,132600,548580008,1260,1260,1260,1260,2000
|
|
20240416,132500,546060008,1260,1264,1264,1260,11000
|
|
20240416,132400,532194654,1264,1265,1265,1264,1012
|
|
20240416,132300,530914486,1265,1270,1270,1265,9846
|
|
20240416,132200,518450195,1276,1272,1276,1270,619
|
|
20240416,132100,517663951,1276,1272,1276,1272,32
|
|
20240416,132000,517623239,1276,1276,1276,1276,0
|
|
20240416,131900,517623239,1276,1275,1276,1275,21
|
|
20240416,131800,517596461,1276,1275,1276,1275,555
|
|
20240416,131700,516888831,1277,1276,1277,1276,1045
|
|
20240416,131600,515555408,1276,1275,1276,1275,1027
|
|
20240416,131500,514245480,1275,1275,1275,1275,10
|
|
20240416,131400,514232730,1275,1275,1275,1275,394
|
|
20240416,131300,513730380,1275,1275,1275,1275,60
|
|
20240416,131200,513653880,1275,1275,1275,1275,7
|
|
20240416,131100,513644955,1275,1275,1275,1275,588
|
|
20240416,131000,512895255,1275,1270,1275,1270,876
|
|
20240416,130900,511782725,1275,1270,1275,1270,58
|
|
20240416,130800,511708780,1275,1275,1275,1275,0
|
|
20240416,130700,511708780,1275,1275,1275,1275,2
|
|
20240416,130600,511706230,1266,1270,1275,1266,2108
|
|
20240416,130500,509036974,1276,1276,1276,1276,1
|
|
20240416,130400,509035698,1276,1268,1276,1265,399
|
|
20240416,130300,508529960,1277,1274,1277,1274,140
|
|
20240416,130200,508351594,1277,1269,1277,1269,115
|
|
20240416,130100,508205643,1278,1278,1278,1278,0
|
|
20240416,130000,508205643,1278,1278,1278,1278,0
|
|
20240416,125900,508205643,1278,1278,1278,1278,0
|
|
20240416,125800,508205643,1278,1268,1278,1268,602
|
|
20240416,125700,507442108,1268,1268,1268,1268,1
|
|
20240416,125600,507440840,1268,1264,1268,1263,436
|
|
20240416,125500,506889697,1268,1272,1274,1264,13134
|
|
20240416,125400,490222567,1276,1274,1276,1274,43
|
|
20240416,125300,490167739,1276,1278,1278,1276,1032
|
|
20240416,125200,488850847,1278,1272,1278,1272,82
|
|
20240416,125100,488746483,1278,1276,1278,1272,215
|
|
20240416,125000,488472718,1279,1279,1279,1279,0
|
|
20240416,124900,488472718,1279,1279,1279,1279,0
|
|
20240416,124800,488472718,1279,1279,1279,1279,3
|
|
20240416,124700,488468881,1280,1279,1280,1279,12
|
|
20240416,124600,488453523,1280,1280,1280,1280,2688
|
|
20240416,124500,485012883,1280,1277,1280,1277,20
|
|
20240416,124400,484987314,1278,1278,1278,1278,0
|
|
20240416,124300,484987314,1278,1278,1278,1278,70
|
|
20240416,124200,484897854,1270,1277,1278,1270,11717
|
|
20240416,124100,469989766,1277,1279,1279,1269,12667
|
|
20240416,124000,453833492,1279,1285,1285,1279,5770
|
|
20240416,123900,446444291,1285,1291,1291,1282,710
|
|
20240416,123800,445531599,1291,1291,1292,1285,3686
|
|
20240416,123700,440772184,1292,1289,1292,1282,9108
|
|
20240416,123600,429026562,1289,1282,1289,1282,30016
|
|
20240416,123500,390452710,1282,1281,1282,1277,5274
|
|
20240416,123400,383695942,1282,1282,1282,1282,512
|
|
20240416,123300,383039558,1282,1283,1283,1281,692
|
|
20240416,123200,382153016,1283,1277,1283,1276,2893
|
|
20240416,123100,378451276,1283,1283,1283,1277,1131
|
|
20240416,123000,377006803,1284,1281,1284,1281,7642
|
|
20240416,122900,367198738,1280,1273,1281,1273,12117
|
|
20240416,122800,351734193,1273,1271,1273,1271,1000
|
|
20240416,122700,350462193,1270,1270,1270,1270,500
|
|
20240416,122600,349827193,1274,1274,1274,1274,4
|
|
20240416,122500,349822097,1273,1270,1273,1270,1135
|
|
20240416,122400,348378958,1273,1273,1273,1272,1468
|
|
20240416,122300,346511162,1273,1270,1273,1270,845
|
|
20240416,122200,345435801,1266,1267,1268,1266,1102
|
|
20240416,122100,344039769,1270,1270,1270,1270,152
|
|
20240416,122000,343846729,1270,1270,1270,1270,1520
|
|
20240416,121900,341916329,1270,1270,1270,1270,23
|
|
20240416,121800,341887119,1278,1278,1278,1278,12
|
|
20240416,121700,341871783,1267,1267,1267,1267,0
|
|
20240416,121600,341871783,1267,1268,1268,1267,1090
|
|
20240416,121500,340490721,1267,1267,1267,1267,0
|
|
20240416,121400,340490721,1267,1267,1267,1267,1
|
|
20240416,121300,340489454,1267,1279,1279,1267,2715
|
|
20240416,121200,337030205,1284,1280,1284,1280,4851
|
|
20240416,121100,330805361,1280,1283,1284,1280,745
|
|
20240416,121000,329848925,1284,1283,1284,1278,126
|
|
20240416,120900,329687390,1278,1278,1278,1278,140
|
|
20240416,120800,329508470,1278,1283,1283,1278,587
|
|
20240416,120700,328757934,1283,1275,1283,1275,3213
|
|
20240416,120600,324641766,1274,1273,1274,1273,698
|
|
20240416,120500,323752813,1271,1271,1271,1271,200
|
|
20240416,120400,323498613,1271,1270,1271,1270,4420
|
|
20240416,120300,317884113,1270,1266,1270,1266,9756
|
|
20240416,120200,305526277,1266,1264,1266,1264,2300
|
|
20240416,120100,302616523,1264,1264,1264,1264,0
|
|
20240416,120000,302616523,1264,1264,1264,1264,0
|
|
20240416,115900,302616523,1264,1264,1264,1264,1929
|
|
20240416,115800,300178267,1266,1268,1268,1266,548
|
|
20240416,115700,299484403,1267,1264,1267,1263,1964
|
|
20240416,115600,296999367,1263,1262,1263,1262,1051
|
|
20240416,115500,295672505,1262,1262,1262,1262,0
|
|
20240416,115400,295672505,1262,1258,1262,1256,2466
|
|
20240416,115300,292563219,1258,1263,1263,1258,54
|
|
20240416,115200,292495137,1266,1264,1266,1264,11
|
|
20240416,115100,292481231,1267,1265,1267,1265,15
|
|
20240416,115000,292462250,1253,1253,1253,1253,0
|
|
20240416,114900,292462250,1253,1260,1260,1252,3655
|
|
20240416,114800,287883564,1266,1266,1266,1266,9
|
|
20240416,114700,287872170,1273,1273,1273,1273,0
|
|
20240416,114600,287872170,1273,1273,1273,1273,0
|
|
20240416,114500,287872170,1273,1273,1273,1273,1
|
|
20240416,114400,287870897,1273,1273,1273,1273,0
|
|
20240416,114300,287870897,1273,1266,1273,1266,201
|
|
20240416,114200,287615031,1275,1275,1275,1275,400
|
|
20240416,114100,287105031,1275,1277,1277,1271,506
|
|
20240416,114000,286460836,1271,1278,1278,1271,1441
|
|
20240416,113900,284628269,1278,1278,1278,1278,444
|
|
20240416,113800,284060837,1278,1278,1278,1274,3607
|
|
20240416,113700,279464455,1280,1271,1280,1271,5990
|
|
20240416,113600,271818769,1272,1270,1272,1270,2310
|
|
20240416,113500,268882969,1270,1269,1270,1269,2679
|
|
20240416,113400,265480648,1272,1266,1272,1266,4793
|
|
20240416,113300,259391302,1264,1258,1264,1258,10641
|
|
20240416,113200,245972710,1258,1258,1258,1258,0
|
|
20240416,113100,245972710,1258,1263,1263,1252,4352
|
|
20240416,113000,240520931,1254,1254,1262,1254,2281
|
|
20240416,112900,237658415,1246,1246,1246,1246,0
|
|
20240416,112800,237658415,1246,1246,1246,1246,0
|
|
20240416,112700,237658415,1246,1246,1246,1246,0
|
|
20240416,112600,237658415,1246,1253,1253,1246,1696
|
|
20240416,112500,235543763,1253,1254,1254,1253,410
|
|
20240416,112400,235029708,1267,1267,1267,1267,1
|
|
20240416,112300,235028441,1252,1252,1252,1252,1
|
|
20240416,112200,235027189,1264,1264,1264,1264,0
|
|
20240416,112100,235027189,1264,1270,1270,1263,5022
|
|
20240416,112000,228681778,1271,1271,1272,1270,281
|
|
20240416,111900,228324597,1273,1263,1273,1263,9078
|
|
20240416,111800,216797036,1262,1253,1262,1253,8223
|
|
20240416,111700,206447133,1252,1252,1252,1252,1000
|
|
20240416,111600,205195133,1252,1239,1252,1238,24688
|
|
20240416,111500,174403763,1240,1240,1240,1240,75
|
|
20240416,111400,174310763,1241,1241,1241,1241,0
|
|
20240416,111300,174310763,1241,1241,1241,1241,1
|
|
20240416,111200,174309522,1244,1244,1244,1244,0
|
|
20240416,111100,174309522,1244,1244,1244,1244,1
|
|
20240416,111000,174308278,1240,1240,1240,1240,0
|
|
20240416,110900,174308278,1240,1240,1240,1240,0
|
|
20240416,110800,174308278,1240,1240,1240,1240,0
|
|
20240416,110700,174308278,1240,1240,1240,1240,0
|
|
20240416,110600,174308278,1240,1240,1240,1240,0
|
|
20240416,110500,174308278,1240,1240,1240,1240,0
|
|
20240416,110400,174308278,1240,1240,1240,1240,40
|
|
20240416,110300,174258678,1243,1240,1243,1240,1204
|
|
20240416,110200,172763057,1239,1238,1239,1238,1114
|
|
20240416,110100,171383812,1239,1239,1239,1239,0
|
|
20240416,110000,171383812,1239,1239,1239,1239,0
|
|
20240416,105900,171383812,1239,1239,1239,1239,0
|
|
20240416,105800,171383812,1239,1239,1239,1239,0
|
|
20240416,105700,171383812,1239,1239,1239,1239,0
|
|
20240416,105600,171383812,1239,1239,1239,1239,0
|
|
20240416,105500,171383812,1239,1239,1239,1239,0
|
|
20240416,105400,171383812,1239,1239,1239,1239,0
|
|
20240416,105300,171383812,1239,1239,1239,1239,0
|
|
20240416,105200,171383812,1239,1239,1239,1239,6
|
|
20240416,105100,171376378,1239,1239,1239,1239,0
|
|
20240416,105000,171376378,1239,1239,1239,1239,2
|
|
20240416,104900,171373900,1238,1238,1238,1238,0
|
|
20240416,104800,171373900,1238,1238,1238,1238,106
|
|
20240416,104700,171242672,1238,1238,1238,1238,0
|
|
20240416,104600,171242672,1238,1230,1238,1230,2930
|
|
20240416,104500,167630662,1230,1232,1232,1230,1400
|
|
20240416,104400,165908462,1236,1236,1236,1236,0
|
|
20240416,104300,165908462,1236,1236,1236,1236,0
|
|
20240416,104200,165908462,1236,1236,1236,1236,0
|
|
20240416,104100,165908462,1236,1239,1240,1236,840
|
|
20240416,104000,164870160,1236,1236,1236,1236,263
|
|
20240416,103900,164545092,1236,1236,1236,1236,1
|
|
20240416,103800,164543856,1236,1236,1236,1230,11
|
|
20240416,103700,164530290,1236,1236,1236,1236,1
|
|
20240416,103600,164529054,1230,1233,1233,1230,2834
|
|
20240416,103500,161042639,1240,1240,1240,1240,95
|
|
20240416,103400,160924839,1241,1240,1241,1231,1261
|
|
20240416,103300,159367489,1231,1231,1231,1231,2
|
|
20240416,103200,159365027,1227,1227,1227,1227,0
|
|
20240416,103100,159365027,1227,1243,1244,1227,40
|
|
20240416,103000,159315592,1244,1243,1244,1243,927
|
|
20240416,102900,158163327,1243,1243,1243,1243,419
|
|
20240416,102800,157642510,1243,1240,1243,1240,109
|
|
20240416,102700,157507323,1240,1240,1240,1240,0
|
|
20240416,102600,157507323,1240,1240,1240,1240,6
|
|
20240416,102500,157499883,1236,1244,1244,1236,2826
|
|
20240416,102400,154002539,1244,1243,1244,1243,171
|
|
20240416,102300,153789845,1238,1243,1243,1238,1250
|
|
20240416,102200,152236625,1243,1241,1243,1236,577
|
|
20240416,102100,151520484,1235,1233,1240,1225,7203
|
|
20240416,102000,142606498,1232,1232,1233,1232,1603
|
|
20240416,101900,140631592,1232,1232,1233,1232,34
|
|
20240416,101800,140589703,1232,1231,1232,1223,1181
|
|
20240416,101700,139135346,1231,1231,1231,1220,5697
|
|
20240416,101600,132171145,1225,1220,1225,1220,270
|
|
20240416,101500,131840445,1220,1220,1220,1220,5050
|
|
20240416,101400,125679445,1220,1220,1220,1220,0
|
|
20240416,101300,125679445,1220,1221,1221,1220,5000
|
|
20240416,101200,119578112,1232,1232,1232,1232,4
|
|
20240416,101100,119573184,1232,1225,1232,1220,3889
|
|
20240416,101000,114826420,1232,1232,1232,1232,5
|
|
20240416,100900,114820260,1232,1231,1232,1231,71
|
|
20240416,100800,114732857,1231,1231,1231,1231,23
|
|
20240416,100700,114704544,1231,1231,1231,1231,6000
|
|
20240416,100600,107318544,1231,1231,1231,1231,5
|
|
20240416,100500,107312389,1231,1230,1232,1228,1272
|
|
20240416,100400,105747876,1232,1230,1232,1230,474
|
|
20240416,100300,105164851,1230,1227,1230,1227,206
|
|
20240416,100200,104911486,1227,1227,1227,1227,209
|
|
20240416,100100,104655043,1221,1225,1225,1221,250
|
|
20240416,100000,104349785,1221,1221,1221,1221,300
|
|
20240416,095900,103983485,1221,1221,1221,1221,20
|
|
20240416,095800,103959065,1221,1221,1221,1221,0
|
|
20240416,095700,103959065,1221,1221,1221,1221,0
|
|
20240416,095600,103959065,1221,1221,1221,1221,5
|
|
20240416,095500,103952960,1221,1221,1221,1221,0
|
|
20240416,095400,103952960,1221,1221,1221,1221,0
|
|
20240416,095300,103952960,1221,1221,1221,1221,3000
|
|
20240416,095200,100289960,1221,1223,1223,1221,2125
|
|
20240416,095100,97694628,1224,1228,1228,1224,3000
|
|
20240416,095000,94022337,1233,1233,1233,1233,2
|
|
20240416,094900,94019871,1230,1230,1230,1230,0
|
|
20240416,094800,94019871,1230,1234,1234,1230,109
|
|
20240416,094700,93885765,1234,1234,1234,1234,11
|
|
20240416,094600,93872191,1233,1233,1233,1233,1
|
|
20240416,094500,93870958,1232,1230,1232,1230,3645
|
|
20240416,094400,89381949,1230,1230,1230,1230,0
|
|
20240416,094300,89381949,1230,1230,1230,1230,11
|
|
20240416,094200,89368419,1230,1228,1230,1228,157
|
|
20240416,094100,89175526,1220,1220,1228,1220,686
|
|
20240416,094000,88336422,1220,1226,1227,1220,9038
|
|
20240416,093900,77300861,1238,1236,1238,1236,13
|
|
20240416,093800,77284770,1223,1239,1240,1223,3922
|
|
20240416,093700,72467621,1240,1240,1240,1228,5015
|
|
20240416,093600,66303114,1237,1237,1237,1237,0
|
|
20240416,093500,66303114,1237,1237,1237,1237,0
|
|
20240416,093400,66303114,1237,1238,1238,1237,3002
|
|
20240416,093300,62586640,1238,1238,1238,1238,12
|
|
20240416,093200,62571784,1240,1240,1240,1240,0
|
|
20240416,093100,62571784,1240,1249,1249,1240,110
|
|
20240416,093000,62435306,1250,1236,1250,1236,3098
|
|
20240416,092900,58575747,1227,1227,1227,1227,0
|
|
20240416,092800,58575747,1227,1227,1227,1227,20
|
|
20240416,092700,58551207,1227,1229,1229,1227,555
|
|
20240416,092600,57869612,1237,1231,1237,1231,7
|
|
20240416,092500,57860974,1229,1229,1229,1229,0
|
|
20240416,092400,57860974,1229,1221,1230,1221,10379
|
|
20240416,092300,45165609,1221,1219,1221,1219,710
|
|
20240416,092200,44298998,1214,1215,1215,1214,3093
|
|
20240416,092100,40542002,1219,1215,1219,1215,35
|
|
20240416,092000,40499457,1219,1218,1219,1218,663
|
|
20240416,091900,39691921,1215,1215,1218,1215,6735
|
|
20240416,091800,31502851,1214,1211,1214,1211,2313
|
|
20240416,091700,28695228,1210,1210,1210,1210,0
|
|
20240416,091600,28695228,1210,1205,1210,1205,141
|
|
20240416,091500,28524668,1205,1205,1205,1205,0
|
|
20240416,091400,28524668,1205,1205,1205,1205,0
|
|
20240416,091300,28524668,1205,1205,1205,1205,0
|
|
20240416,091200,28524668,1205,1205,1205,1205,362
|
|
20240416,091100,28088458,1203,1204,1204,1203,35
|
|
20240416,091000,28046346,1203,1207,1207,1203,6644
|
|
20240416,090900,20037316,1205,1205,1205,1205,0
|
|
20240416,090800,20037316,1205,1206,1206,1205,3703
|
|
20240416,090700,15573081,1205,1209,1213,1204,5094
|
|
20240416,090600,9435020,1210,1213,1213,1210,8
|
|
20240416,090500,9425328,1214,1214,1214,1214,0
|
|
20240416,090400,9425328,1214,1214,1214,1214,0
|
|
20240416,090300,9425328,1214,1214,1214,1214,1
|
|
20240416,090200,9424114,1204,1207,1207,1204,3174
|
|
20240416,090100,5600106,1208,1210,1210,1208,984
|
|
20240416,090000,4410450,1215,1215,1215,1215,3630
|