602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185900,541709603,1426,1426,1426,1426,7273
|
|
20240412,185800,541709603,1426,1426,1426,1426,0
|
|
20240412,185700,541709603,1426,1426,1426,1426,0
|
|
20240412,185600,541709603,1426,1426,1426,1426,0
|
|
20240412,185500,541709603,1426,1426,1426,1426,0
|
|
20240412,185400,541709603,1426,1426,1426,1426,0
|
|
20240412,185300,541709603,1426,1426,1426,1426,0
|
|
20240412,185200,541709603,1426,1426,1426,1426,0
|
|
20240412,185100,541709603,1426,1426,1426,1426,0
|
|
20240412,185000,541709603,1426,1426,1426,1426,0
|
|
20240412,184900,541709603,1426,1426,1426,1426,0
|
|
20240412,184800,541709603,1426,1426,1426,1426,0
|
|
20240412,184700,541709603,1426,1426,1426,1426,0
|
|
20240412,184600,541709603,1426,1426,1426,1426,0
|
|
20240412,184500,541709603,1426,1426,1426,1426,0
|
|
20240412,184400,541709603,1426,1426,1426,1426,0
|
|
20240412,184300,541709603,1426,1426,1426,1426,0
|
|
20240412,184200,541709603,1426,1426,1426,1426,0
|
|
20240412,184100,541709603,1426,1426,1426,1426,0
|
|
20240412,184000,541709603,1426,1426,1426,1426,0
|
|
20240412,183900,541709603,1426,1426,1426,1426,0
|
|
20240412,183800,541709603,1426,1426,1426,1426,0
|
|
20240412,183700,541709603,1426,1426,1426,1426,0
|
|
20240412,183600,541709603,1426,1426,1426,1426,0
|
|
20240412,183500,541709603,1426,1426,1426,1426,0
|
|
20240412,183400,541709603,1426,1426,1426,1426,0
|
|
20240412,183300,541709603,1426,1426,1426,1426,0
|
|
20240412,183200,541709603,1426,1426,1426,1426,0
|
|
20240412,183100,541709603,1426,1426,1426,1426,0
|
|
20240412,183000,541709603,1426,1426,1426,1426,0
|
|
20240412,182900,541709603,1426,1426,1426,1426,7273
|
|
20240412,182800,541709603,1426,1426,1426,1426,0
|
|
20240412,182700,541709603,1426,1426,1426,1426,0
|
|
20240412,182600,541709603,1426,1426,1426,1426,0
|
|
20240412,182500,541709603,1426,1426,1426,1426,0
|
|
20240412,182400,541709603,1426,1426,1426,1426,0
|
|
20240412,182300,541709603,1426,1426,1426,1426,0
|
|
20240412,182200,541709603,1426,1426,1426,1426,0
|
|
20240412,182100,541709603,1426,1426,1426,1426,0
|
|
20240412,182000,541709603,1426,1426,1426,1426,0
|
|
20240412,181900,541709603,1426,1426,1426,1426,0
|
|
20240412,181800,541709603,1426,1426,1426,1426,0
|
|
20240412,181700,541709603,1426,1426,1426,1426,0
|
|
20240412,181600,541709603,1426,1426,1426,1426,0
|
|
20240412,181500,541709603,1426,1426,1426,1426,0
|
|
20240412,181400,541709603,1426,1426,1426,1426,0
|
|
20240412,181300,541709603,1426,1426,1426,1426,0
|
|
20240412,181200,541709603,1426,1426,1426,1426,0
|
|
20240412,181100,541709603,1426,1426,1426,1426,0
|
|
20240412,181000,541709603,1426,1426,1426,1426,0
|
|
20240412,180900,541709603,1426,1426,1426,1426,0
|
|
20240412,180800,541709603,1426,1426,1426,1426,0
|
|
20240412,180700,541709603,1426,1426,1426,1426,0
|
|
20240412,180600,541709603,1426,1426,1426,1426,0
|
|
20240412,180500,541709603,1426,1426,1426,1426,0
|
|
20240412,180400,541709603,1426,1426,1426,1426,0
|
|
20240412,180300,541709603,1426,1426,1426,1426,0
|
|
20240412,180200,541709603,1426,1426,1426,1426,0
|
|
20240412,180100,541709603,1426,1426,1426,1426,0
|
|
20240412,180000,541709603,1426,1426,1426,1426,0
|
|
20240412,175900,541709603,1426,1426,1426,1426,7273
|
|
20240412,175800,541709603,1426,1426,1426,1426,0
|
|
20240412,175700,541709603,1426,1426,1426,1426,0
|
|
20240412,175600,541709603,1426,1426,1426,1426,0
|
|
20240412,175500,541709603,1426,1426,1426,1426,0
|
|
20240412,175400,541709603,1426,1426,1426,1426,0
|
|
20240412,175300,541709603,1426,1426,1426,1426,0
|
|
20240412,175200,541709603,1426,1426,1426,1426,0
|
|
20240412,175100,541709603,1426,1426,1426,1426,0
|
|
20240412,175000,541709603,1426,1426,1426,1426,0
|
|
20240412,174900,541709603,1426,1426,1426,1426,0
|
|
20240412,174800,541709603,1426,1426,1426,1426,0
|
|
20240412,174700,541709603,1426,1426,1426,1426,0
|
|
20240412,174600,541709603,1426,1426,1426,1426,0
|
|
20240412,174500,541709603,1426,1426,1426,1426,0
|
|
20240412,174400,541709603,1426,1426,1426,1426,0
|
|
20240412,174300,541709603,1426,1426,1426,1426,0
|
|
20240412,174200,541709603,1426,1426,1426,1426,0
|
|
20240412,174100,541709603,1426,1426,1426,1426,0
|
|
20240412,174000,541709603,1426,1426,1426,1426,0
|
|
20240412,173900,541709603,1426,1426,1426,1426,0
|
|
20240412,173800,541709603,1426,1426,1426,1426,0
|
|
20240412,173700,541709603,1426,1426,1426,1426,0
|
|
20240412,173600,541709603,1426,1426,1426,1426,0
|
|
20240412,173500,541709603,1426,1426,1426,1426,0
|
|
20240412,173400,541709603,1426,1426,1426,1426,0
|
|
20240412,173300,541709603,1426,1426,1426,1426,0
|
|
20240412,173200,541709603,1426,1426,1426,1426,0
|
|
20240412,173100,541709603,1426,1426,1426,1426,0
|
|
20240412,173000,541709603,1426,1426,1426,1426,0
|
|
20240412,172900,541709603,1426,1426,1426,1426,7273
|
|
20240412,172800,541709603,1426,1426,1426,1426,0
|
|
20240412,172700,541709603,1426,1426,1426,1426,0
|
|
20240412,172600,541709603,1426,1426,1426,1426,0
|
|
20240412,172500,541709603,1426,1426,1426,1426,0
|
|
20240412,172400,541709603,1426,1426,1426,1426,0
|
|
20240412,172300,541709603,1426,1426,1426,1426,0
|
|
20240412,172200,541709603,1426,1426,1426,1426,0
|
|
20240412,172100,541709603,1426,1426,1426,1426,0
|
|
20240412,172000,541709603,1426,1426,1426,1426,0
|
|
20240412,171900,541709603,1426,1426,1426,1426,0
|
|
20240412,171800,541709603,1426,1426,1426,1426,0
|
|
20240412,171700,541709603,1426,1426,1426,1426,0
|
|
20240412,171600,541709603,1426,1426,1426,1426,0
|
|
20240412,171500,541709603,1426,1426,1426,1426,0
|
|
20240412,171400,541709603,1426,1426,1426,1426,0
|
|
20240412,171300,541709603,1426,1426,1426,1426,0
|
|
20240412,171200,541709603,1426,1426,1426,1426,0
|
|
20240412,171100,541709603,1426,1426,1426,1426,0
|
|
20240412,171000,541709603,1426,1426,1426,1426,0
|
|
20240412,170900,541709603,1426,1426,1426,1426,0
|
|
20240412,170800,541709603,1426,1426,1426,1426,0
|
|
20240412,170700,541709603,1426,1426,1426,1426,0
|
|
20240412,170600,541709603,1426,1426,1426,1426,0
|
|
20240412,170500,541709603,1426,1426,1426,1426,0
|
|
20240412,170400,541709603,1426,1426,1426,1426,0
|
|
20240412,170300,541709603,1426,1426,1426,1426,0
|
|
20240412,170200,541709603,1426,1426,1426,1426,0
|
|
20240412,170100,541709603,1426,1426,1426,1426,0
|
|
20240412,170000,541709603,1426,1426,1426,1426,0
|
|
20240412,165900,541709603,1426,1426,1426,1426,7273
|
|
20240412,165800,541709603,1426,1426,1426,1426,0
|
|
20240412,165700,541709603,1426,1426,1426,1426,0
|
|
20240412,165600,541709603,1426,1426,1426,1426,0
|
|
20240412,165500,541709603,1426,1426,1426,1426,0
|
|
20240412,165400,541709603,1426,1426,1426,1426,0
|
|
20240412,165300,541709603,1426,1426,1426,1426,0
|
|
20240412,165200,541709603,1426,1426,1426,1426,0
|
|
20240412,165100,541709603,1426,1426,1426,1426,0
|
|
20240412,165000,541709603,1426,1426,1426,1426,0
|
|
20240412,164900,541709603,1426,1426,1426,1426,0
|
|
20240412,164800,541709603,1426,1426,1426,1426,0
|
|
20240412,164700,541709603,1426,1426,1426,1426,0
|
|
20240412,164600,541709603,1426,1426,1426,1426,0
|
|
20240412,164500,541709603,1426,1426,1426,1426,0
|
|
20240412,164400,541709603,1426,1426,1426,1426,0
|
|
20240412,164300,541709603,1426,1426,1426,1426,0
|
|
20240412,164200,541709603,1426,1426,1426,1426,0
|
|
20240412,164100,541709603,1426,1426,1426,1426,0
|
|
20240412,164000,541709603,1426,1426,1426,1426,0
|
|
20240412,163900,541709603,1426,1426,1426,1426,0
|
|
20240412,163800,541709603,1426,1426,1426,1426,0
|
|
20240412,163700,541709603,1426,1426,1426,1426,0
|
|
20240412,163600,541709603,1426,1426,1426,1426,0
|
|
20240412,163500,541709603,1426,1426,1426,1426,0
|
|
20240412,163400,541709603,1426,1426,1426,1426,0
|
|
20240412,163300,541709603,1426,1426,1426,1426,0
|
|
20240412,163200,541709603,1426,1426,1426,1426,0
|
|
20240412,163100,541709603,1426,1426,1426,1426,0
|
|
20240412,163000,541709603,1426,1426,1426,1426,0
|
|
20240412,162900,541709603,1426,1426,1426,1426,7273
|
|
20240412,162800,541709603,1426,1426,1426,1426,0
|
|
20240412,162700,541709603,1426,1426,1426,1426,0
|
|
20240412,162600,541709603,1426,1426,1426,1426,0
|
|
20240412,162500,541709603,1426,1426,1426,1426,0
|
|
20240412,162400,541709603,1426,1426,1426,1426,0
|
|
20240412,162300,541709603,1426,1426,1426,1426,0
|
|
20240412,162200,541709603,1426,1426,1426,1426,0
|
|
20240412,162100,541709603,1426,1426,1426,1426,0
|
|
20240412,162000,541709603,1426,1426,1426,1426,0
|
|
20240412,161900,541709603,1426,1426,1426,1426,0
|
|
20240412,161800,541709603,1426,1426,1426,1426,0
|
|
20240412,161700,541709603,1426,1426,1426,1426,0
|
|
20240412,161600,541709603,1426,1426,1426,1426,0
|
|
20240412,161500,541709603,1426,1426,1426,1426,0
|
|
20240412,161400,541709603,1426,1426,1426,1426,0
|
|
20240412,161300,541709603,1426,1426,1426,1426,0
|
|
20240412,161200,541709603,1426,1426,1426,1426,0
|
|
20240412,161100,541709603,1426,1426,1426,1426,0
|
|
20240412,161000,541709603,1426,1426,1426,1426,0
|
|
20240412,160900,541709603,1426,1426,1426,1426,0
|
|
20240412,160800,541709603,1426,1426,1426,1426,0
|
|
20240412,160700,541709603,1426,1426,1426,1426,0
|
|
20240412,160600,541709603,1426,1426,1426,1426,0
|
|
20240412,160500,541709603,1426,1426,1426,1426,0
|
|
20240412,160400,541709603,1426,1426,1426,1426,0
|
|
20240412,160300,541709603,1426,1426,1426,1426,0
|
|
20240412,160200,541709603,1426,1426,1426,1426,0
|
|
20240412,160100,541709603,1426,1426,1426,1426,0
|
|
20240412,160000,541709603,1426,1426,1426,1426,0
|
|
20240412,155900,541709603,1426,1426,1426,1426,7273
|
|
20240412,155800,541709603,1426,1426,1426,1426,0
|
|
20240412,155700,541709603,1426,1426,1426,1426,0
|
|
20240412,155600,541709603,1426,1426,1426,1426,0
|
|
20240412,155500,541709603,1426,1426,1426,1426,0
|
|
20240412,155400,541709603,1426,1426,1426,1426,0
|
|
20240412,155300,541709603,1426,1426,1426,1426,0
|
|
20240412,155200,541709603,1426,1426,1426,1426,0
|
|
20240412,155100,541709603,1426,1426,1426,1426,0
|
|
20240412,155000,541709603,1426,1426,1426,1426,0
|
|
20240412,154900,541709603,1426,1426,1426,1426,0
|
|
20240412,154800,541709603,1426,1426,1426,1426,0
|
|
20240412,154700,541709603,1426,1426,1426,1426,0
|
|
20240412,154600,541709603,1426,1426,1426,1426,0
|
|
20240412,154500,541709603,1426,1426,1426,1426,0
|
|
20240412,154400,541709603,1426,1426,1426,1426,0
|
|
20240412,154300,541709603,1426,1426,1426,1426,0
|
|
20240412,154200,541709603,1426,1426,1426,1426,0
|
|
20240412,154100,541709603,1426,1426,1426,1426,0
|
|
20240412,154000,541709603,1426,1426,1426,1426,0
|
|
20240412,153900,541709603,1426,1426,1426,1426,0
|
|
20240412,153800,541709603,1426,1426,1426,1426,0
|
|
20240412,153700,541709603,1426,1426,1426,1426,0
|
|
20240412,153600,541709603,1426,1426,1426,1426,0
|
|
20240412,153500,541709603,1426,1426,1426,1426,0
|
|
20240412,153400,541709603,1426,1426,1426,1426,0
|
|
20240412,153300,541709603,1426,1426,1426,1426,0
|
|
20240412,153200,541709603,1426,1426,1426,1426,0
|
|
20240412,153100,541709603,1426,1426,1426,1426,0
|
|
20240412,153000,541709603,1426,1426,1426,1426,7273
|
|
20240412,152900,531338305,1422,1422,1422,1422,0
|
|
20240412,152800,531338305,1422,1422,1422,1422,0
|
|
20240412,152700,531338305,1422,1422,1422,1422,0
|
|
20240412,152600,531338305,1422,1422,1422,1422,0
|
|
20240412,152500,531338305,1422,1422,1422,1422,0
|
|
20240412,152400,531338305,1422,1422,1422,1422,0
|
|
20240412,152300,531338305,1422,1422,1422,1422,0
|
|
20240412,152200,531338305,1422,1422,1422,1422,0
|
|
20240412,152100,531338305,1422,1422,1422,1422,0
|
|
20240412,152000,531338305,1422,1422,1422,1422,0
|
|
20240412,151900,531338305,1422,1422,1422,1422,4
|
|
20240412,151800,531332617,1415,1425,1425,1415,2034
|
|
20240412,151700,528434407,1425,1425,1425,1425,0
|
|
20240412,151600,528434407,1425,1426,1426,1425,765
|
|
20240412,151500,527344083,1433,1418,1433,1418,3499
|
|
20240412,151400,522339919,1418,1430,1430,1418,213
|
|
20240412,151300,522037813,1430,1427,1430,1427,2500
|
|
20240412,151200,518463735,1420,1420,1420,1420,500
|
|
20240412,151100,517753735,1420,1420,1420,1420,0
|
|
20240412,151000,517753735,1420,1420,1420,1420,0
|
|
20240412,150900,517753735,1420,1420,1420,1420,20
|
|
20240412,150800,517725335,1420,1420,1420,1420,0
|
|
20240412,150700,517725335,1420,1415,1420,1415,993
|
|
20240412,150600,516317740,1415,1415,1415,1415,0
|
|
20240412,150500,516317740,1415,1415,1415,1415,0
|
|
20240412,150400,516317740,1415,1407,1415,1407,11
|
|
20240412,150300,516302183,1405,1400,1405,1400,1001
|
|
20240412,150200,514900778,1398,1398,1398,1398,0
|
|
20240412,150100,514900778,1398,1398,1398,1398,0
|
|
20240412,150000,514900778,1398,1398,1398,1398,0
|
|
20240412,145900,514900778,1398,1398,1398,1398,0
|
|
20240412,145800,514900778,1398,1398,1398,1398,0
|
|
20240412,145700,514900778,1398,1398,1398,1398,220
|
|
20240412,145600,514593218,1400,1400,1400,1400,0
|
|
20240412,145500,514593218,1400,1400,1400,1400,0
|
|
20240412,145400,514593218,1400,1400,1400,1400,0
|
|
20240412,145300,514593218,1400,1400,1400,1400,143
|
|
20240412,145200,514393018,1395,1395,1395,1395,2086
|
|
20240412,145100,511483048,1393,1398,1398,1393,7361
|
|
20240412,145000,501209642,1399,1401,1402,1399,3449
|
|
20240412,144900,496383257,1401,1412,1412,1401,10020
|
|
20240412,144800,482322554,1413,1413,1413,1413,73
|
|
20240412,144700,482219405,1413,1413,1413,1413,0
|
|
20240412,144600,482219405,1413,1413,1413,1413,0
|
|
20240412,144500,482219405,1413,1413,1413,1413,0
|
|
20240412,144400,482219405,1413,1413,1413,1413,0
|
|
20240412,144300,482219405,1413,1413,1413,1413,0
|
|
20240412,144200,482219405,1413,1413,1413,1413,2
|
|
20240412,144100,482216579,1415,1415,1415,1415,0
|
|
20240412,144000,482216579,1415,1415,1415,1415,0
|
|
20240412,143900,482216579,1415,1415,1415,1415,0
|
|
20240412,143800,482216579,1415,1415,1415,1415,7
|
|
20240412,143700,482206674,1407,1407,1407,1407,22
|
|
20240412,143600,482175720,1426,1426,1426,1426,4547
|
|
20240412,143500,475691698,1426,1426,1426,1426,1658
|
|
20240412,143400,473327390,1426,1426,1426,1426,3
|
|
20240412,143300,473323112,1433,1433,1433,1433,0
|
|
20240412,143200,473323112,1433,1433,1433,1433,1111
|
|
20240412,143100,471731049,1433,1433,1433,1433,12
|
|
20240412,143000,471713853,1425,1425,1425,1425,0
|
|
20240412,142900,471713853,1425,1425,1425,1425,0
|
|
20240412,142800,471713853,1425,1425,1425,1425,14
|
|
20240412,142700,471693903,1424,1431,1431,1424,2162
|
|
20240412,142600,468606711,1431,1424,1431,1424,636
|
|
20240412,142500,467700977,1424,1424,1424,1424,0
|
|
20240412,142400,467700977,1424,1415,1424,1415,1339
|
|
20240412,142300,465799077,1415,1415,1415,1415,0
|
|
20240412,142200,465799077,1415,1415,1415,1415,308
|
|
20240412,142100,465363257,1415,1421,1421,1415,124
|
|
20240412,142000,465187059,1416,1410,1416,1410,2578
|
|
20240412,141900,461540222,1414,1414,1414,1414,0
|
|
20240412,141800,461540222,1414,1414,1414,1414,0
|
|
20240412,141700,461540222,1414,1414,1414,1414,0
|
|
20240412,141600,461540222,1414,1414,1414,1414,1
|
|
20240412,141500,461538808,1405,1416,1416,1404,5538
|
|
20240412,141400,453751880,1410,1410,1410,1410,1200
|
|
20240412,141300,452059880,1409,1411,1411,1409,1500
|
|
20240412,141200,449946031,1417,1419,1419,1417,6
|
|
20240412,141100,449937523,1418,1418,1418,1418,0
|
|
20240412,141000,449937523,1418,1419,1419,1418,370
|
|
20240412,140900,449412811,1418,1418,1418,1418,0
|
|
20240412,140800,449412811,1418,1418,1418,1418,0
|
|
20240412,140700,449412811,1418,1418,1418,1418,55
|
|
20240412,140600,449334821,1418,1418,1418,1418,703
|
|
20240412,140500,448337967,1418,1418,1418,1418,0
|
|
20240412,140400,448337967,1418,1415,1418,1415,1736
|
|
20240412,140300,445880865,1415,1415,1415,1409,1594
|
|
20240412,140200,443630196,1415,1414,1415,1414,14
|
|
20240412,140100,443610397,1415,1415,1415,1415,0
|
|
20240412,140000,443610397,1415,1415,1415,1415,0
|
|
20240412,135900,443610397,1415,1417,1417,1415,393
|
|
20240412,135800,443054289,1418,1420,1420,1418,843
|
|
20240412,135700,441857935,1420,1424,1424,1420,537
|
|
20240412,135600,441094572,1424,1425,1425,1424,211
|
|
20240412,135500,440794107,1426,1426,1426,1426,0
|
|
20240412,135400,440794107,1426,1424,1426,1424,207
|
|
20240412,135300,440499319,1424,1427,1427,1424,5
|
|
20240412,135200,440492191,1428,1428,1428,1428,1
|
|
20240412,135100,440490763,1426,1427,1427,1426,101
|
|
20240412,135000,440346637,1427,1431,1431,1427,5
|
|
20240412,134900,440339492,1421,1421,1421,1421,973
|
|
20240412,134800,438956859,1421,1421,1421,1421,250
|
|
20240412,134700,438601609,1420,1420,1420,1420,20
|
|
20240412,134600,438573209,1421,1421,1421,1421,208
|
|
20240412,134500,438277641,1421,1421,1421,1421,202
|
|
20240412,134400,437990599,1421,1421,1421,1421,172
|
|
20240412,134300,437746187,1420,1419,1420,1419,95
|
|
20240412,134200,437611288,1419,1419,1419,1419,1200
|
|
20240412,134100,435908488,1419,1433,1433,1419,4988
|
|
20240412,134000,428804313,1433,1445,1445,1433,1109
|
|
20240412,133900,427207158,1445,1445,1445,1445,295
|
|
20240412,133800,426780883,1445,1445,1445,1445,50
|
|
20240412,133700,426708633,1444,1443,1444,1443,719
|
|
20240412,133600,425670404,1444,1444,1444,1444,1
|
|
20240412,133500,425668960,1436,1436,1436,1436,0
|
|
20240412,133400,425668960,1436,1436,1436,1436,143
|
|
20240412,133300,425463612,1436,1436,1436,1436,159
|
|
20240412,133200,425235288,1437,1438,1438,1437,415
|
|
20240412,133100,424638593,1438,1438,1438,1438,4
|
|
20240412,133000,424632841,1438,1438,1438,1438,198
|
|
20240412,132900,424348117,1438,1438,1438,1438,11
|
|
20240412,132800,424332299,1453,1442,1453,1438,1269
|
|
20240412,132700,422506078,1438,1438,1438,1438,51
|
|
20240412,132600,422432740,1438,1438,1438,1438,845
|
|
20240412,132500,421217630,1438,1439,1439,1438,400
|
|
20240412,132400,420642420,1442,1443,1443,1439,627
|
|
20240412,132300,419739781,1443,1446,1446,1443,31
|
|
20240412,132200,419695007,1453,1446,1453,1446,107
|
|
20240412,132100,419539616,1439,1435,1478,1435,6746
|
|
20240412,132000,409689614,1434,1433,1435,1433,315
|
|
20240412,131900,409237939,1431,1440,1440,1431,1543
|
|
20240412,131800,407022370,1440,1440,1440,1440,941
|
|
20240412,131700,405667330,1440,1440,1440,1438,1166
|
|
20240412,131600,403988356,1440,1441,1441,1440,210
|
|
20240412,131500,403685940,1441,1447,1447,1441,1192
|
|
20240412,131400,401966583,1448,1458,1458,1448,1666
|
|
20240412,131300,399544116,1458,1458,1458,1458,2
|
|
20240412,131200,399541200,1458,1458,1458,1458,39
|
|
20240412,131100,399484338,1458,1458,1458,1458,0
|
|
20240412,131000,399484338,1458,1458,1458,1458,0
|
|
20240412,130900,399484338,1458,1458,1458,1458,347
|
|
20240412,130800,398978412,1456,1470,1480,1456,7818
|
|
20240412,130700,387491009,1470,1466,1470,1466,3529
|
|
20240412,130600,382310981,1458,1458,1458,1457,623
|
|
20240412,130500,381402657,1468,1467,1469,1457,226
|
|
20240412,130400,381070907,1467,1466,1470,1466,760
|
|
20240412,130300,379955964,1467,1466,1467,1455,841
|
|
20240412,130200,378722368,1466,1470,1470,1455,1841
|
|
20240412,130100,376027602,1470,1459,1470,1439,5632
|
|
20240412,130000,367865712,1451,1459,1460,1451,1773
|
|
20240412,125900,365278443,1459,1467,1467,1450,1469
|
|
20240412,125800,363139076,1455,1450,1476,1450,6084
|
|
20240412,125700,354196028,1450,1449,1450,1448,7334
|
|
20240412,125600,343565311,1449,1433,1449,1433,5675
|
|
20240412,125500,335373859,1433,1430,1433,1430,4083
|
|
20240412,125400,329529936,1427,1427,1429,1427,390
|
|
20240412,125300,328972966,1420,1420,1420,1420,1220
|
|
20240412,125200,327240566,1422,1422,1422,1422,188
|
|
20240412,125100,326973230,1425,1418,1425,1418,2340
|
|
20240412,125000,323641200,1418,1418,1418,1418,14
|
|
20240412,124900,323621348,1418,1418,1418,1418,0
|
|
20240412,124800,323621348,1418,1418,1418,1418,0
|
|
20240412,124700,323621348,1418,1422,1422,1418,74
|
|
20240412,124600,323516136,1422,1422,1422,1422,0
|
|
20240412,124500,323516136,1422,1422,1422,1422,0
|
|
20240412,124400,323516136,1422,1422,1422,1422,1630
|
|
20240412,124300,321198276,1422,1420,1422,1420,1681
|
|
20240412,124200,318810894,1419,1418,1419,1418,168
|
|
20240412,124100,318572552,1413,1413,1413,1413,78
|
|
20240412,124000,318462338,1410,1410,1410,1410,715
|
|
20240412,123900,317454188,1412,1412,1412,1412,0
|
|
20240412,123800,317454188,1412,1412,1412,1412,2607
|
|
20240412,123700,313773104,1412,1417,1417,1412,3028
|
|
20240412,123600,309490083,1418,1419,1419,1418,326
|
|
20240412,123500,309027543,1421,1421,1421,1421,130
|
|
20240412,123400,308842813,1421,1421,1421,1421,500
|
|
20240412,123300,308132313,1421,1421,1421,1421,800
|
|
20240412,123200,306995513,1421,1425,1425,1421,866
|
|
20240412,123100,305764315,1425,1425,1425,1425,13
|
|
20240412,123000,305745790,1423,1421,1423,1421,438
|
|
20240412,122900,305122874,1421,1420,1421,1420,151
|
|
20240412,122800,304908304,1420,1420,1420,1420,0
|
|
20240412,122700,304908304,1420,1420,1420,1420,76
|
|
20240412,122600,304800384,1420,1420,1421,1420,660
|
|
20240412,122500,303862837,1420,1420,1420,1420,0
|
|
20240412,122400,303862837,1420,1420,1420,1420,52
|
|
20240412,122300,303788997,1421,1421,1421,1421,0
|
|
20240412,122200,303788997,1421,1421,1421,1421,0
|
|
20240412,122100,303788997,1421,1421,1421,1421,0
|
|
20240412,122000,303788997,1421,1421,1421,1421,5
|
|
20240412,121900,303781892,1412,1412,1412,1412,62
|
|
20240412,121800,303694348,1412,1412,1412,1412,100
|
|
20240412,121700,303553148,1412,1412,1412,1412,20
|
|
20240412,121600,303524908,1412,1412,1412,1412,200
|
|
20240412,121500,303242508,1421,1421,1421,1421,100
|
|
20240412,121400,303100408,1421,1421,1421,1421,0
|
|
20240412,121300,303100408,1421,1421,1421,1421,0
|
|
20240412,121200,303100408,1421,1421,1421,1421,0
|
|
20240412,121100,303100408,1421,1421,1421,1421,1
|
|
20240412,121000,303098987,1412,1412,1412,1412,0
|
|
20240412,120900,303098987,1412,1412,1412,1412,0
|
|
20240412,120800,303098987,1412,1412,1412,1412,20
|
|
20240412,120700,303070747,1411,1414,1414,1411,73
|
|
20240412,120600,302967714,1407,1407,1407,1407,0
|
|
20240412,120500,302967714,1407,1407,1407,1407,0
|
|
20240412,120400,302967714,1407,1407,1407,1407,0
|
|
20240412,120300,302967714,1407,1407,1407,1407,0
|
|
20240412,120200,302967714,1407,1407,1407,1407,0
|
|
20240412,120100,302967714,1407,1407,1407,1407,0
|
|
20240412,120000,302967714,1407,1407,1407,1407,0
|
|
20240412,115900,302967714,1407,1407,1407,1407,0
|
|
20240412,115800,302967714,1407,1407,1407,1407,295
|
|
20240412,115700,302552649,1407,1407,1407,1407,0
|
|
20240412,115600,302552649,1407,1407,1407,1407,2
|
|
20240412,115500,302549835,1406,1406,1406,1406,1
|
|
20240412,115400,302548429,1426,1426,1426,1426,0
|
|
20240412,115300,302548429,1426,1426,1426,1426,0
|
|
20240412,115200,302548429,1426,1426,1426,1426,0
|
|
20240412,115100,302548429,1426,1419,1426,1418,1125
|
|
20240412,115000,300947097,1419,1433,1433,1419,1320
|
|
20240412,114900,299071878,1433,1436,1436,1418,365
|
|
20240412,114800,298549073,1417,1411,1417,1411,289
|
|
20240412,114700,298140760,1402,1402,1402,1402,0
|
|
20240412,114600,298140760,1402,1402,1402,1402,4
|
|
20240412,114500,298135152,1402,1399,1402,1399,7871
|
|
20240412,114400,287108250,1390,1390,1390,1390,1522
|
|
20240412,114300,284992670,1390,1390,1390,1390,801
|
|
20240412,114200,283879280,1399,1399,1399,1399,0
|
|
20240412,114100,283879280,1399,1397,1400,1397,600
|
|
20240412,114000,283040049,1401,1392,1401,1392,390
|
|
20240412,113900,282494864,1385,1393,1401,1385,411
|
|
20240412,113800,281920658,1383,1383,1383,1383,18
|
|
20240412,113700,281895764,1383,1383,1383,1383,436
|
|
20240412,113600,281292776,1419,1419,1419,1419,1
|
|
20240412,113500,281291357,1435,1387,1435,1379,5981
|
|
20240412,113400,272941178,1387,1372,1387,1372,2221
|
|
20240412,113300,269870684,1372,1380,1380,1372,752
|
|
20240412,113200,268832940,1380,1387,1387,1380,3922
|
|
20240412,113100,263405177,1386,1375,1394,1375,1422
|
|
20240412,113000,261447400,1375,1368,1375,1368,1122
|
|
20240412,112900,259907651,1368,1368,1368,1368,19
|
|
20240412,112800,259881659,1370,1370,1370,1370,15
|
|
20240412,112700,259861109,1369,1369,1369,1368,143
|
|
20240412,112600,259665352,1369,1369,1369,1365,36
|
|
20240412,112500,259616105,1364,1365,1365,1364,72
|
|
20240412,112400,259517896,1364,1370,1370,1364,21
|
|
20240412,112300,259489243,1368,1368,1368,1368,0
|
|
20240412,112200,259489243,1368,1371,1372,1368,243
|
|
20240412,112100,259156113,1371,1372,1372,1368,1078
|
|
20240412,112000,257678062,1375,1372,1375,1363,225
|
|
20240412,111900,257369850,1370,1363,1370,1363,1195
|
|
20240412,111800,255735797,1363,1363,1364,1350,3733
|
|
20240412,111700,250662301,1362,1358,1362,1349,18531
|
|
20240412,111600,225619421,1358,1367,1367,1354,17601
|
|
20240412,111500,201668486,1370,1396,1396,1370,3709
|
|
20240412,111400,196566193,1399,1406,1406,1399,7335
|
|
20240412,111300,186290796,1406,1457,1463,1398,43087
|
|
20240412,111200,124021011,1452,1498,1498,1452,21726
|
|
20240412,111100,91632286,1450,1450,1450,1450,0
|
|
20240412,111000,91632286,1450,1368,1450,1368,12749
|
|
20240412,110900,73613846,1361,1367,1367,1361,527
|
|
20240412,110800,72896401,1361,1361,1361,1361,600
|
|
20240412,110700,72079801,1361,1361,1361,1361,0
|
|
20240412,110600,72079801,1361,1361,1361,1361,400
|
|
20240412,110500,71535401,1361,1361,1361,1361,1650
|
|
20240412,110400,69289751,1362,1362,1362,1362,0
|
|
20240412,110300,69289751,1362,1362,1362,1362,50
|
|
20240412,110200,69221651,1365,1365,1365,1365,0
|
|
20240412,110100,69221651,1365,1365,1365,1365,0
|
|
20240412,110000,69221651,1365,1365,1365,1365,1
|
|
20240412,105900,69220286,1365,1365,1365,1365,0
|
|
20240412,105800,69220286,1365,1365,1365,1365,0
|
|
20240412,105700,69220286,1365,1365,1365,1365,0
|
|
20240412,105600,69220286,1365,1369,1369,1365,1403
|
|
20240412,105500,67304791,1370,1370,1370,1370,0
|
|
20240412,105400,67304791,1370,1367,1370,1362,203
|
|
20240412,105300,67027887,1371,1370,1371,1370,3500
|
|
20240412,105200,62232387,1368,1375,1375,1368,508
|
|
20240412,105100,61537387,1378,1378,1378,1378,0
|
|
20240412,105000,61537387,1378,1378,1378,1378,0
|
|
20240412,104900,61537387,1378,1374,1378,1374,68
|
|
20240412,104800,61443935,1374,1374,1374,1374,32
|
|
20240412,104700,61399967,1374,1374,1374,1374,65
|
|
20240412,104600,61310657,1374,1370,1374,1370,127
|
|
20240412,104500,61136179,1367,1367,1367,1367,90
|
|
20240412,104400,61013149,1366,1365,1366,1365,201
|
|
20240412,104300,60738744,1365,1365,1365,1365,0
|
|
20240412,104200,60738744,1365,1365,1365,1365,0
|
|
20240412,104100,60738744,1365,1365,1365,1365,0
|
|
20240412,104000,60738744,1365,1365,1365,1365,0
|
|
20240412,103900,60738744,1365,1365,1365,1365,73
|
|
20240412,103800,60639099,1364,1364,1364,1364,0
|
|
20240412,103700,60639099,1364,1364,1364,1364,100
|
|
20240412,103600,60502699,1364,1364,1364,1364,0
|
|
20240412,103500,60502699,1364,1364,1364,1364,9
|
|
20240412,103400,60490423,1363,1360,1363,1360,267
|
|
20240412,103300,60127162,1360,1360,1360,1360,500
|
|
20240412,103200,59447162,1360,1360,1360,1360,221
|
|
20240412,103100,59146602,1354,1354,1354,1354,0
|
|
20240412,103000,59146602,1354,1354,1354,1354,100
|
|
20240412,102900,59011202,1354,1354,1354,1354,0
|
|
20240412,102800,59011202,1354,1354,1354,1354,0
|
|
20240412,102700,59011202,1354,1354,1354,1354,0
|
|
20240412,102600,59011202,1354,1354,1354,1354,1
|
|
20240412,102500,59009848,1354,1354,1354,1354,0
|
|
20240412,102400,59009848,1354,1354,1354,1354,5
|
|
20240412,102300,59003078,1354,1354,1354,1354,583
|
|
20240412,102200,58213696,1354,1354,1354,1354,0
|
|
20240412,102100,58213696,1354,1354,1354,1354,1
|
|
20240412,102000,58212342,1354,1354,1354,1354,0
|
|
20240412,101900,58212342,1354,1354,1354,1354,0
|
|
20240412,101800,58212342,1354,1354,1354,1354,20
|
|
20240412,101700,58185262,1360,1360,1360,1360,0
|
|
20240412,101600,58185262,1360,1360,1360,1360,0
|
|
20240412,101500,58185262,1360,1360,1360,1360,46
|
|
20240412,101400,58122702,1360,1360,1360,1360,50
|
|
20240412,101300,58054702,1362,1362,1362,1362,0
|
|
20240412,101200,58054702,1362,1362,1362,1362,0
|
|
20240412,101100,58054702,1362,1362,1362,1362,1
|
|
20240412,101000,58053340,1354,1354,1354,1354,145
|
|
20240412,100900,57857010,1353,1361,1361,1353,80
|
|
20240412,100800,57748730,1360,1360,1360,1360,752
|
|
20240412,100700,56726010,1357,1357,1357,1357,0
|
|
20240412,100600,56726010,1357,1357,1357,1357,0
|
|
20240412,100500,56726010,1357,1363,1363,1357,153
|
|
20240412,100400,56518189,1363,1370,1370,1363,204
|
|
20240412,100300,56238723,1366,1361,1366,1361,70
|
|
20240412,100200,56143418,1361,1354,1361,1354,161
|
|
20240412,100100,55925277,1351,1351,1351,1351,0
|
|
20240412,100000,55925277,1351,1351,1351,1351,403
|
|
20240412,095900,55380824,1351,1354,1354,1351,227
|
|
20240412,095800,55074126,1354,1354,1354,1354,27
|
|
20240412,095700,55037568,1352,1352,1352,1352,0
|
|
20240412,095600,55037568,1352,1352,1352,1352,100
|
|
20240412,095500,54902368,1351,1351,1351,1351,255
|
|
20240412,095400,54557863,1346,1346,1346,1346,0
|
|
20240412,095300,54557863,1346,1346,1346,1346,100
|
|
20240412,095200,54423263,1346,1346,1346,1346,1
|
|
20240412,095100,54421917,1346,1346,1346,1346,0
|
|
20240412,095000,54421917,1346,1346,1346,1346,1
|
|
20240412,094900,54420571,1346,1346,1346,1346,0
|
|
20240412,094800,54420571,1346,1346,1346,1346,0
|
|
20240412,094700,54420571,1346,1346,1346,1346,2
|
|
20240412,094600,54417879,1346,1346,1346,1346,0
|
|
20240412,094500,54417879,1346,1346,1346,1346,0
|
|
20240412,094400,54417879,1346,1345,1346,1345,875
|
|
20240412,094300,53240931,1346,1346,1346,1346,178
|
|
20240412,094200,53001343,1344,1344,1344,1344,0
|
|
20240412,094100,53001343,1344,1344,1344,1344,0
|
|
20240412,094000,53001343,1344,1345,1345,1344,60
|
|
20240412,093900,52920692,1345,1345,1345,1345,0
|
|
20240412,093800,52920692,1345,1345,1345,1345,6
|
|
20240412,093700,52912622,1345,1345,1345,1345,2000
|
|
20240412,093600,50222622,1345,1345,1345,1345,0
|
|
20240412,093500,50222622,1345,1345,1345,1345,0
|
|
20240412,093400,50222622,1345,1345,1345,1345,24
|
|
20240412,093300,50190342,1345,1346,1346,1345,1000
|
|
20240412,093200,48844434,1345,1348,1348,1345,800
|
|
20240412,093100,47767109,1345,1345,1345,1345,0
|
|
20240412,093000,47767109,1345,1345,1345,1345,0
|
|
20240412,092900,47767109,1345,1345,1345,1345,0
|
|
20240412,092800,47767109,1345,1345,1345,1345,4
|
|
20240412,092700,47761729,1345,1345,1345,1345,853
|
|
20240412,092600,46614444,1345,1345,1345,1345,0
|
|
20240412,092500,46614444,1345,1348,1348,1345,158
|
|
20240412,092400,46401484,1348,1348,1348,1348,0
|
|
20240412,092300,46401484,1348,1347,1348,1347,1710
|
|
20240412,092200,44096479,1347,1347,1347,1347,0
|
|
20240412,092100,44096479,1347,1347,1347,1347,1
|
|
20240412,092000,44095132,1347,1347,1347,1347,50
|
|
20240412,091900,44027782,1348,1347,1348,1347,340
|
|
20240412,091800,43569482,1347,1348,1348,1347,131
|
|
20240412,091700,43392975,1348,1348,1348,1348,0
|
|
20240412,091600,43392975,1348,1348,1348,1348,3599
|
|
20240412,091500,38541523,1348,1369,1369,1341,3627
|
|
20240412,091400,33624986,1370,1360,1373,1360,98
|
|
20240412,091300,33490923,1381,1360,1381,1360,2221
|
|
20240412,091200,30468194,1352,1353,1361,1352,1185
|
|
20240412,091100,28862538,1352,1347,1352,1347,660
|
|
20240412,091000,27973373,1350,1353,1353,1350,805
|
|
20240412,090900,26886617,1353,1353,1353,1353,1
|
|
20240412,090800,26885264,1356,1356,1356,1356,1
|
|
20240412,090700,26883908,1336,1336,1336,1336,0
|
|
20240412,090600,26883908,1336,1336,1336,1336,1384
|
|
20240412,090500,25034884,1339,1348,1348,1339,3678
|
|
20240412,090400,20101797,1348,1351,1351,1345,3051
|
|
20240412,090300,15988850,1351,1363,1363,1351,6382
|
|
20240412,090200,7313797,1362,1364,1377,1362,3864
|
|
20240412,090100,2048467,1381,1381,1381,1381,1
|
|
20240412,090000,2047086,1383,1362,1383,1362,1493
|