663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200000,352203611,1539,1539,1539,1539,7950
|
|
20240404,195900,352203611,1539,1539,1539,1539,0
|
|
20240404,195800,352203611,1539,1539,1539,1539,0
|
|
20240404,195700,352203611,1539,1539,1539,1539,0
|
|
20240404,195600,352203611,1539,1539,1539,1539,0
|
|
20240404,195500,352203611,1539,1539,1539,1539,0
|
|
20240404,195400,352203611,1539,1539,1539,1539,0
|
|
20240404,195300,352203611,1539,1539,1539,1539,0
|
|
20240404,195200,352203611,1539,1539,1539,1539,0
|
|
20240404,195100,352203611,1539,1539,1539,1539,0
|
|
20240404,195000,352203611,1539,1539,1539,1539,0
|
|
20240404,194900,352203611,1539,1539,1539,1539,0
|
|
20240404,194800,352203611,1539,1539,1539,1539,0
|
|
20240404,194700,352203611,1539,1539,1539,1539,0
|
|
20240404,194600,352203611,1539,1539,1539,1539,0
|
|
20240404,194500,352203611,1539,1539,1539,1539,0
|
|
20240404,194400,352203611,1539,1539,1539,1539,0
|
|
20240404,194300,352203611,1539,1539,1539,1539,0
|
|
20240404,194200,352203611,1539,1539,1539,1539,0
|
|
20240404,194100,352203611,1539,1539,1539,1539,0
|
|
20240404,194000,352203611,1539,1539,1539,1539,0
|
|
20240404,193900,352203611,1539,1539,1539,1539,0
|
|
20240404,193800,352203611,1539,1539,1539,1539,0
|
|
20240404,193700,352203611,1539,1539,1539,1539,0
|
|
20240404,193600,352203611,1539,1539,1539,1539,0
|
|
20240404,193500,352203611,1539,1539,1539,1539,0
|
|
20240404,193400,352203611,1539,1539,1539,1539,0
|
|
20240404,193300,352203611,1539,1539,1539,1539,0
|
|
20240404,193200,352203611,1539,1539,1539,1539,0
|
|
20240404,193100,352203611,1539,1539,1539,1539,0
|
|
20240404,193000,352203611,1539,1539,1539,1539,7950
|
|
20240404,192900,352203611,1539,1539,1539,1539,0
|
|
20240404,192800,352203611,1539,1539,1539,1539,0
|
|
20240404,192700,352203611,1539,1539,1539,1539,0
|
|
20240404,192600,352203611,1539,1539,1539,1539,0
|
|
20240404,192500,352203611,1539,1539,1539,1539,0
|
|
20240404,192400,352203611,1539,1539,1539,1539,0
|
|
20240404,192300,352203611,1539,1539,1539,1539,0
|
|
20240404,192200,352203611,1539,1539,1539,1539,0
|
|
20240404,192100,352203611,1539,1539,1539,1539,0
|
|
20240404,192000,352203611,1539,1539,1539,1539,0
|
|
20240404,191900,352203611,1539,1539,1539,1539,0
|
|
20240404,191800,352203611,1539,1539,1539,1539,0
|
|
20240404,191700,352203611,1539,1539,1539,1539,0
|
|
20240404,191600,352203611,1539,1539,1539,1539,0
|
|
20240404,191500,352203611,1539,1539,1539,1539,0
|
|
20240404,191400,352203611,1539,1539,1539,1539,0
|
|
20240404,191300,352203611,1539,1539,1539,1539,0
|
|
20240404,191200,352203611,1539,1539,1539,1539,0
|
|
20240404,191100,352203611,1539,1539,1539,1539,0
|
|
20240404,191000,352203611,1539,1539,1539,1539,0
|
|
20240404,190900,352203611,1539,1539,1539,1539,0
|
|
20240404,190800,352203611,1539,1539,1539,1539,0
|
|
20240404,190700,352203611,1539,1539,1539,1539,0
|
|
20240404,190600,352203611,1539,1539,1539,1539,0
|
|
20240404,190500,352203611,1539,1539,1539,1539,0
|
|
20240404,190400,352203611,1539,1539,1539,1539,0
|
|
20240404,190300,352203611,1539,1539,1539,1539,0
|
|
20240404,190200,352203611,1539,1539,1539,1539,0
|
|
20240404,190100,352203611,1539,1539,1539,1539,0
|
|
20240404,190000,352203611,1539,1539,1539,1539,7950
|
|
20240404,185900,352203611,1539,1539,1539,1539,0
|
|
20240404,185800,352203611,1539,1539,1539,1539,0
|
|
20240404,185700,352203611,1539,1539,1539,1539,0
|
|
20240404,185600,352203611,1539,1539,1539,1539,0
|
|
20240404,185500,352203611,1539,1539,1539,1539,0
|
|
20240404,185400,352203611,1539,1539,1539,1539,0
|
|
20240404,185300,352203611,1539,1539,1539,1539,0
|
|
20240404,185200,352203611,1539,1539,1539,1539,0
|
|
20240404,185100,352203611,1539,1539,1539,1539,0
|
|
20240404,185000,352203611,1539,1539,1539,1539,0
|
|
20240404,184900,352203611,1539,1539,1539,1539,0
|
|
20240404,184800,352203611,1539,1539,1539,1539,0
|
|
20240404,184700,352203611,1539,1539,1539,1539,0
|
|
20240404,184600,352203611,1539,1539,1539,1539,0
|
|
20240404,184500,352203611,1539,1539,1539,1539,0
|
|
20240404,184400,352203611,1539,1539,1539,1539,0
|
|
20240404,184300,352203611,1539,1539,1539,1539,0
|
|
20240404,184200,352203611,1539,1539,1539,1539,0
|
|
20240404,184100,352203611,1539,1539,1539,1539,0
|
|
20240404,184000,352203611,1539,1539,1539,1539,0
|
|
20240404,183900,352203611,1539,1539,1539,1539,0
|
|
20240404,183800,352203611,1539,1539,1539,1539,0
|
|
20240404,183700,352203611,1539,1539,1539,1539,0
|
|
20240404,183600,352203611,1539,1539,1539,1539,0
|
|
20240404,183500,352203611,1539,1539,1539,1539,0
|
|
20240404,183400,352203611,1539,1539,1539,1539,0
|
|
20240404,183300,352203611,1539,1539,1539,1539,0
|
|
20240404,183200,352203611,1539,1539,1539,1539,0
|
|
20240404,183100,352203611,1539,1539,1539,1539,0
|
|
20240404,183000,352203611,1539,1539,1539,1539,7950
|
|
20240404,182900,352203611,1539,1539,1539,1539,0
|
|
20240404,182800,352203611,1539,1539,1539,1539,0
|
|
20240404,182700,352203611,1539,1539,1539,1539,0
|
|
20240404,182600,352203611,1539,1539,1539,1539,0
|
|
20240404,182500,352203611,1539,1539,1539,1539,0
|
|
20240404,182400,352203611,1539,1539,1539,1539,0
|
|
20240404,182300,352203611,1539,1539,1539,1539,0
|
|
20240404,182200,352203611,1539,1539,1539,1539,0
|
|
20240404,182100,352203611,1539,1539,1539,1539,0
|
|
20240404,182000,352203611,1539,1539,1539,1539,0
|
|
20240404,181900,352203611,1539,1539,1539,1539,0
|
|
20240404,181800,352203611,1539,1539,1539,1539,0
|
|
20240404,181700,352203611,1539,1539,1539,1539,0
|
|
20240404,181600,352203611,1539,1539,1539,1539,0
|
|
20240404,181500,352203611,1539,1539,1539,1539,0
|
|
20240404,181400,352203611,1539,1539,1539,1539,0
|
|
20240404,181300,352203611,1539,1539,1539,1539,0
|
|
20240404,181200,352203611,1539,1539,1539,1539,0
|
|
20240404,181100,352203611,1539,1539,1539,1539,0
|
|
20240404,181000,352203611,1539,1539,1539,1539,0
|
|
20240404,180900,352203611,1539,1539,1539,1539,0
|
|
20240404,180800,352203611,1539,1539,1539,1539,0
|
|
20240404,180700,352203611,1539,1539,1539,1539,0
|
|
20240404,180600,352203611,1539,1539,1539,1539,0
|
|
20240404,180500,352203611,1539,1539,1539,1539,0
|
|
20240404,180400,352203611,1539,1539,1539,1539,0
|
|
20240404,180300,352203611,1539,1539,1539,1539,0
|
|
20240404,180200,352203611,1539,1539,1539,1539,0
|
|
20240404,180100,352203611,1539,1539,1539,1539,0
|
|
20240404,180000,352203611,1539,1539,1539,1539,7950
|
|
20240404,175900,352203611,1539,1539,1539,1539,0
|
|
20240404,175800,352203611,1539,1539,1539,1539,0
|
|
20240404,175700,352203611,1539,1539,1539,1539,0
|
|
20240404,175600,352203611,1539,1539,1539,1539,0
|
|
20240404,175500,352203611,1539,1539,1539,1539,0
|
|
20240404,175400,352203611,1539,1539,1539,1539,0
|
|
20240404,175300,352203611,1539,1539,1539,1539,0
|
|
20240404,175200,352203611,1539,1539,1539,1539,0
|
|
20240404,175100,352203611,1539,1539,1539,1539,0
|
|
20240404,175000,352203611,1539,1539,1539,1539,0
|
|
20240404,174900,352203611,1539,1539,1539,1539,0
|
|
20240404,174800,352203611,1539,1539,1539,1539,0
|
|
20240404,174700,352203611,1539,1539,1539,1539,0
|
|
20240404,174600,352203611,1539,1539,1539,1539,0
|
|
20240404,174500,352203611,1539,1539,1539,1539,0
|
|
20240404,174400,352203611,1539,1539,1539,1539,0
|
|
20240404,174300,352203611,1539,1539,1539,1539,0
|
|
20240404,174200,352203611,1539,1539,1539,1539,0
|
|
20240404,174100,352203611,1539,1539,1539,1539,0
|
|
20240404,174000,352203611,1539,1539,1539,1539,0
|
|
20240404,173900,352203611,1539,1539,1539,1539,0
|
|
20240404,173800,352203611,1539,1539,1539,1539,0
|
|
20240404,173700,352203611,1539,1539,1539,1539,0
|
|
20240404,173600,352203611,1539,1539,1539,1539,0
|
|
20240404,173500,352203611,1539,1539,1539,1539,0
|
|
20240404,173400,352203611,1539,1539,1539,1539,0
|
|
20240404,173300,352203611,1539,1539,1539,1539,0
|
|
20240404,173200,352203611,1539,1539,1539,1539,0
|
|
20240404,173100,352203611,1539,1539,1539,1539,0
|
|
20240404,173000,352203611,1539,1539,1539,1539,7950
|
|
20240404,172900,352203611,1539,1539,1539,1539,0
|
|
20240404,172800,352203611,1539,1539,1539,1539,0
|
|
20240404,172700,352203611,1539,1539,1539,1539,0
|
|
20240404,172600,352203611,1539,1539,1539,1539,0
|
|
20240404,172500,352203611,1539,1539,1539,1539,0
|
|
20240404,172400,352203611,1539,1539,1539,1539,0
|
|
20240404,172300,352203611,1539,1539,1539,1539,0
|
|
20240404,172200,352203611,1539,1539,1539,1539,0
|
|
20240404,172100,352203611,1539,1539,1539,1539,0
|
|
20240404,172000,352203611,1539,1539,1539,1539,0
|
|
20240404,171900,352203611,1539,1539,1539,1539,0
|
|
20240404,171800,352203611,1539,1539,1539,1539,0
|
|
20240404,171700,352203611,1539,1539,1539,1539,0
|
|
20240404,171600,352203611,1539,1539,1539,1539,0
|
|
20240404,171500,352203611,1539,1539,1539,1539,0
|
|
20240404,171400,352203611,1539,1539,1539,1539,0
|
|
20240404,171300,352203611,1539,1539,1539,1539,0
|
|
20240404,171200,352203611,1539,1539,1539,1539,0
|
|
20240404,171100,352203611,1539,1539,1539,1539,0
|
|
20240404,171000,352203611,1539,1539,1539,1539,0
|
|
20240404,170900,352203611,1539,1539,1539,1539,0
|
|
20240404,170800,352203611,1539,1539,1539,1539,0
|
|
20240404,170700,352203611,1539,1539,1539,1539,0
|
|
20240404,170600,352203611,1539,1539,1539,1539,0
|
|
20240404,170500,352203611,1539,1539,1539,1539,0
|
|
20240404,170400,352203611,1539,1539,1539,1539,0
|
|
20240404,170300,352203611,1539,1539,1539,1539,0
|
|
20240404,170200,352203611,1539,1539,1539,1539,0
|
|
20240404,170100,352203611,1539,1539,1539,1539,0
|
|
20240404,170000,352203611,1539,1539,1539,1539,7950
|
|
20240404,165900,352203611,1539,1539,1539,1539,0
|
|
20240404,165800,352203611,1539,1539,1539,1539,0
|
|
20240404,165700,352203611,1539,1539,1539,1539,0
|
|
20240404,165600,352203611,1539,1539,1539,1539,0
|
|
20240404,165500,352203611,1539,1539,1539,1539,0
|
|
20240404,165400,352203611,1539,1539,1539,1539,0
|
|
20240404,165300,352203611,1539,1539,1539,1539,0
|
|
20240404,165200,352203611,1539,1539,1539,1539,0
|
|
20240404,165100,352203611,1539,1539,1539,1539,0
|
|
20240404,165000,352203611,1539,1539,1539,1539,0
|
|
20240404,164900,352203611,1539,1539,1539,1539,0
|
|
20240404,164800,352203611,1539,1539,1539,1539,0
|
|
20240404,164700,352203611,1539,1539,1539,1539,0
|
|
20240404,164600,352203611,1539,1539,1539,1539,0
|
|
20240404,164500,352203611,1539,1539,1539,1539,0
|
|
20240404,164400,352203611,1539,1539,1539,1539,0
|
|
20240404,164300,352203611,1539,1539,1539,1539,0
|
|
20240404,164200,352203611,1539,1539,1539,1539,0
|
|
20240404,164100,352203611,1539,1539,1539,1539,0
|
|
20240404,164000,352203611,1539,1539,1539,1539,0
|
|
20240404,163900,352203611,1539,1539,1539,1539,0
|
|
20240404,163800,352203611,1539,1539,1539,1539,0
|
|
20240404,163700,352203611,1539,1539,1539,1539,0
|
|
20240404,163600,352203611,1539,1539,1539,1539,0
|
|
20240404,163500,352203611,1539,1539,1539,1539,0
|
|
20240404,163400,352203611,1539,1539,1539,1539,0
|
|
20240404,163300,352203611,1539,1539,1539,1539,0
|
|
20240404,163200,352203611,1539,1539,1539,1539,0
|
|
20240404,163100,352203611,1539,1539,1539,1539,0
|
|
20240404,163000,352203611,1539,1539,1539,1539,7950
|
|
20240404,162900,352203611,1539,1539,1539,1539,0
|
|
20240404,162800,352203611,1539,1539,1539,1539,0
|
|
20240404,162700,352203611,1539,1539,1539,1539,0
|
|
20240404,162600,352203611,1539,1539,1539,1539,0
|
|
20240404,162500,352203611,1539,1539,1539,1539,0
|
|
20240404,162400,352203611,1539,1539,1539,1539,0
|
|
20240404,162300,352203611,1539,1539,1539,1539,0
|
|
20240404,162200,352203611,1539,1539,1539,1539,0
|
|
20240404,162100,352203611,1539,1539,1539,1539,0
|
|
20240404,162000,352203611,1539,1539,1539,1539,0
|
|
20240404,161900,352203611,1539,1539,1539,1539,0
|
|
20240404,161800,352203611,1539,1539,1539,1539,0
|
|
20240404,161700,352203611,1539,1539,1539,1539,0
|
|
20240404,161600,352203611,1539,1539,1539,1539,0
|
|
20240404,161500,352203611,1539,1539,1539,1539,0
|
|
20240404,161400,352203611,1539,1539,1539,1539,0
|
|
20240404,161300,352203611,1539,1539,1539,1539,0
|
|
20240404,161200,352203611,1539,1539,1539,1539,0
|
|
20240404,161100,352203611,1539,1539,1539,1539,0
|
|
20240404,161000,352203611,1539,1539,1539,1539,0
|
|
20240404,160900,352203611,1539,1539,1539,1539,0
|
|
20240404,160800,352203611,1539,1539,1539,1539,0
|
|
20240404,160700,352203611,1539,1539,1539,1539,0
|
|
20240404,160600,352203611,1539,1539,1539,1539,0
|
|
20240404,160500,352203611,1539,1539,1539,1539,0
|
|
20240404,160400,352203611,1539,1539,1539,1539,0
|
|
20240404,160300,352203611,1539,1539,1539,1539,0
|
|
20240404,160200,352203611,1539,1539,1539,1539,0
|
|
20240404,160100,352203611,1539,1539,1539,1539,0
|
|
20240404,160000,352203611,1539,1539,1539,1539,7950
|
|
20240404,155900,352203611,1539,1539,1539,1539,0
|
|
20240404,155800,352203611,1539,1539,1539,1539,0
|
|
20240404,155700,352203611,1539,1539,1539,1539,0
|
|
20240404,155600,352203611,1539,1539,1539,1539,0
|
|
20240404,155500,352203611,1539,1539,1539,1539,0
|
|
20240404,155400,352203611,1539,1539,1539,1539,0
|
|
20240404,155300,352203611,1539,1539,1539,1539,0
|
|
20240404,155200,352203611,1539,1539,1539,1539,0
|
|
20240404,155100,352203611,1539,1539,1539,1539,0
|
|
20240404,155000,352203611,1539,1539,1539,1539,0
|
|
20240404,154900,352203611,1539,1539,1539,1539,0
|
|
20240404,154800,352203611,1539,1539,1539,1539,0
|
|
20240404,154700,352203611,1539,1539,1539,1539,0
|
|
20240404,154600,352203611,1539,1539,1539,1539,0
|
|
20240404,154500,352203611,1539,1539,1539,1539,0
|
|
20240404,154400,352203611,1539,1539,1539,1539,0
|
|
20240404,154300,352203611,1539,1539,1539,1539,0
|
|
20240404,154200,352203611,1539,1539,1539,1539,0
|
|
20240404,154100,352203611,1539,1539,1539,1539,0
|
|
20240404,154000,352203611,1539,1539,1539,1539,0
|
|
20240404,153900,352203611,1539,1539,1539,1539,0
|
|
20240404,153800,352203611,1539,1539,1539,1539,0
|
|
20240404,153700,352203611,1539,1539,1539,1539,0
|
|
20240404,153600,352203611,1539,1539,1539,1539,0
|
|
20240404,153500,352203611,1539,1539,1539,1539,0
|
|
20240404,153400,352203611,1539,1539,1539,1539,0
|
|
20240404,153300,352203611,1539,1539,1539,1539,0
|
|
20240404,153200,352203611,1539,1539,1539,1539,0
|
|
20240404,153100,352203611,1539,1539,1539,1539,0
|
|
20240404,153000,352203611,1539,1539,1539,1539,15900
|
|
20240404,152900,339968561,1534,1534,1534,1534,0
|
|
20240404,152800,339968561,1534,1534,1534,1534,0
|
|
20240404,152700,339968561,1534,1534,1534,1534,0
|
|
20240404,152600,339968561,1534,1534,1534,1534,0
|
|
20240404,152500,339968561,1534,1534,1534,1534,0
|
|
20240404,152400,339968561,1534,1534,1534,1534,0
|
|
20240404,152300,339968561,1534,1534,1534,1534,0
|
|
20240404,152200,339968561,1534,1534,1534,1534,0
|
|
20240404,152100,339968561,1534,1534,1534,1534,0
|
|
20240404,152000,339968561,1534,1534,1534,1534,0
|
|
20240404,151900,339968561,1534,1529,1534,1507,3397
|
|
20240404,151800,334765621,1529,1528,1529,1513,69
|
|
20240404,151700,334660596,1528,1521,1528,1513,933
|
|
20240404,151600,333246697,1531,1531,1531,1531,0
|
|
20240404,151500,333246697,1531,1531,1531,1531,0
|
|
20240404,151400,333246697,1531,1531,1531,1531,0
|
|
20240404,151300,333246697,1531,1528,1531,1528,572
|
|
20240404,151200,332371926,1528,1528,1528,1528,300
|
|
20240404,151100,331913526,1528,1517,1528,1513,1838
|
|
20240404,151000,329123478,1517,1528,1528,1517,68
|
|
20240404,150900,329020311,1528,1528,1528,1528,0
|
|
20240404,150800,329020311,1528,1517,1528,1516,92
|
|
20240404,150700,328880465,1529,1529,1529,1529,0
|
|
20240404,150600,328880465,1529,1529,1529,1529,0
|
|
20240404,150500,328880465,1529,1529,1529,1529,1200
|
|
20240404,150400,327045665,1503,1529,1529,1503,73
|
|
20240404,150300,326935667,1529,1529,1529,1529,0
|
|
20240404,150200,326935667,1529,1529,1529,1529,1
|
|
20240404,150100,326934138,1503,1515,1530,1503,2720
|
|
20240404,150000,322815801,1532,1520,1532,1514,2307
|
|
20240404,145900,319321626,1532,1532,1532,1532,1
|
|
20240404,145800,319320094,1532,1532,1532,1532,1
|
|
20240404,145700,319318562,1533,1530,1533,1530,100
|
|
20240404,145600,319165278,1520,1520,1520,1520,97
|
|
20240404,145500,319017838,1520,1520,1520,1520,3
|
|
20240404,145400,319013278,1533,1533,1533,1533,0
|
|
20240404,145300,319013278,1533,1533,1533,1531,1813
|
|
20240404,145200,316234016,1531,1520,1531,1520,1238
|
|
20240404,145100,314341406,1520,1520,1520,1520,0
|
|
20240404,145000,314341406,1520,1528,1529,1520,85
|
|
20240404,144900,314211828,1517,1528,1529,1517,1102
|
|
20240404,144800,312527833,1520,1520,1520,1514,1465
|
|
20240404,144700,310308617,1514,1514,1514,1514,18
|
|
20240404,144600,310281365,1502,1506,1535,1502,6569
|
|
20240404,144500,300249737,1509,1509,1509,1509,0
|
|
20240404,144400,300249737,1509,1503,1509,1503,100
|
|
20240404,144300,300098991,1500,1500,1500,1500,0
|
|
20240404,144200,300098991,1500,1501,1501,1500,969
|
|
20240404,144100,298645481,1500,1500,1500,1500,0
|
|
20240404,144000,298645481,1500,1495,1500,1495,742
|
|
20240404,143900,297534049,1495,1495,1495,1495,0
|
|
20240404,143800,297534049,1495,1493,1495,1493,10
|
|
20240404,143700,297519109,1488,1488,1488,1488,200
|
|
20240404,143600,297221509,1488,1488,1488,1488,0
|
|
20240404,143500,297221509,1488,1488,1488,1488,0
|
|
20240404,143400,297221509,1488,1488,1488,1488,40
|
|
20240404,143300,297161989,1495,1495,1495,1495,0
|
|
20240404,143200,297161989,1495,1495,1495,1495,0
|
|
20240404,143100,297161989,1495,1495,1495,1495,0
|
|
20240404,143000,297161989,1495,1495,1495,1495,503
|
|
20240404,142900,296410004,1495,1494,1495,1494,414
|
|
20240404,142800,295791094,1495,1495,1495,1495,0
|
|
20240404,142700,295791094,1495,1488,1495,1488,100
|
|
20240404,142600,295641682,1482,1482,1482,1482,87
|
|
20240404,142500,295512748,1482,1482,1482,1482,0
|
|
20240404,142400,295512748,1482,1482,1482,1482,0
|
|
20240404,142300,295512748,1482,1482,1482,1482,67
|
|
20240404,142200,295413454,1480,1480,1480,1480,1
|
|
20240404,142100,295411974,1480,1480,1480,1480,17
|
|
20240404,142000,295386814,1480,1480,1480,1480,0
|
|
20240404,141900,295386814,1480,1480,1480,1480,752
|
|
20240404,141800,294273854,1480,1480,1480,1480,0
|
|
20240404,141700,294273854,1480,1480,1480,1480,0
|
|
20240404,141600,294273854,1480,1480,1480,1480,0
|
|
20240404,141500,294273854,1480,1480,1480,1480,0
|
|
20240404,141400,294273854,1480,1482,1484,1480,79
|
|
20240404,141300,294156769,1480,1480,1480,1480,0
|
|
20240404,141200,294156769,1480,1480,1480,1480,69
|
|
20240404,141100,294054649,1480,1477,1480,1477,750
|
|
20240404,141000,292945021,1467,1467,1467,1467,0
|
|
20240404,140900,292945021,1467,1467,1467,1467,182
|
|
20240404,140800,292678027,1460,1479,1484,1460,6131
|
|
20240404,140700,283684614,1481,1481,1481,1481,262
|
|
20240404,140600,283296592,1488,1488,1488,1488,0
|
|
20240404,140500,283296592,1488,1488,1488,1488,0
|
|
20240404,140400,283296592,1488,1488,1488,1488,0
|
|
20240404,140300,283296592,1488,1488,1488,1488,0
|
|
20240404,140200,283296592,1488,1488,1488,1488,0
|
|
20240404,140100,283296592,1488,1488,1488,1488,0
|
|
20240404,140000,283296592,1488,1488,1488,1488,0
|
|
20240404,135900,283296592,1488,1488,1488,1488,0
|
|
20240404,135800,283296592,1488,1488,1488,1488,0
|
|
20240404,135700,283296592,1488,1476,1488,1476,40
|
|
20240404,135600,283237504,1498,1498,1498,1498,0
|
|
20240404,135500,283237504,1498,1485,1498,1470,4616
|
|
20240404,135400,276433783,1485,1485,1485,1485,0
|
|
20240404,135300,276433783,1485,1485,1485,1485,0
|
|
20240404,135200,276433783,1485,1485,1485,1485,47
|
|
20240404,135100,276363988,1485,1485,1485,1485,0
|
|
20240404,135000,276363988,1485,1485,1485,1485,0
|
|
20240404,134900,276363988,1485,1485,1485,1485,0
|
|
20240404,134800,276363988,1485,1488,1488,1485,272
|
|
20240404,134700,275959963,1498,1498,1498,1498,0
|
|
20240404,134600,275959963,1498,1498,1498,1498,0
|
|
20240404,134500,275959963,1498,1498,1498,1498,1
|
|
20240404,134400,275958465,1498,1498,1498,1498,0
|
|
20240404,134300,275958465,1498,1498,1498,1498,34
|
|
20240404,134200,275907533,1498,1489,1498,1489,9953
|
|
20240404,134100,261087507,1489,1489,1489,1489,0
|
|
20240404,134000,261087507,1489,1487,1489,1487,1065
|
|
20240404,133900,259503616,1487,1490,1490,1487,983
|
|
20240404,133800,258039833,1490,1490,1490,1490,0
|
|
20240404,133700,258039833,1490,1490,1490,1490,0
|
|
20240404,133600,258039833,1490,1490,1490,1490,0
|
|
20240404,133500,258039833,1490,1490,1490,1490,289
|
|
20240404,133400,257609223,1490,1490,1490,1490,37
|
|
20240404,133300,257554093,1499,1499,1499,1499,0
|
|
20240404,133200,257554093,1499,1499,1499,1499,100
|
|
20240404,133100,257404193,1499,1499,1499,1499,0
|
|
20240404,133000,257404193,1499,1499,1499,1499,0
|
|
20240404,132900,257404193,1499,1499,1499,1499,0
|
|
20240404,132800,257404193,1499,1499,1499,1499,0
|
|
20240404,132700,257404193,1499,1499,1499,1499,30
|
|
20240404,132600,257359223,1490,1490,1490,1490,0
|
|
20240404,132500,257359223,1490,1490,1490,1490,0
|
|
20240404,132400,257359223,1490,1490,1490,1490,252
|
|
20240404,132300,256983743,1490,1490,1490,1490,48
|
|
20240404,132200,256912223,1490,1490,1490,1490,500
|
|
20240404,132100,256167223,1500,1500,1500,1500,4
|
|
20240404,132000,256161223,1500,1500,1500,1500,0
|
|
20240404,131900,256161223,1500,1500,1500,1500,8
|
|
20240404,131800,256149223,1500,1509,1509,1500,501
|
|
20240404,131700,255397714,1500,1500,1500,1500,0
|
|
20240404,131600,255397714,1500,1500,1500,1500,0
|
|
20240404,131500,255397714,1500,1501,1501,1500,750
|
|
20240404,131400,254272457,1511,1511,1511,1511,0
|
|
20240404,131300,254272457,1511,1511,1511,1511,6
|
|
20240404,131200,254263391,1511,1511,1511,1511,200
|
|
20240404,131100,253961191,1511,1511,1511,1511,0
|
|
20240404,131000,253961191,1511,1511,1511,1511,0
|
|
20240404,130900,253961191,1511,1507,1511,1507,100
|
|
20240404,130800,253810423,1507,1507,1507,1507,700
|
|
20240404,130700,252755523,1507,1507,1507,1507,0
|
|
20240404,130600,252755523,1507,1507,1507,1507,0
|
|
20240404,130500,252755523,1507,1507,1507,1507,0
|
|
20240404,130400,252755523,1507,1507,1507,1507,70
|
|
20240404,130300,252650033,1507,1507,1507,1507,0
|
|
20240404,130200,252650033,1507,1507,1507,1507,0
|
|
20240404,130100,252650033,1507,1507,1507,1507,2
|
|
20240404,130000,252647019,1507,1507,1507,1507,4
|
|
20240404,125900,252640991,1489,1489,1489,1489,0
|
|
20240404,125800,252640991,1489,1489,1489,1489,25
|
|
20240404,125700,252603766,1488,1488,1488,1488,31
|
|
20240404,125600,252557638,1488,1488,1488,1488,45
|
|
20240404,125500,252490678,1507,1507,1507,1507,0
|
|
20240404,125400,252490678,1507,1518,1530,1481,15121
|
|
20240404,125300,229759399,1518,1516,1518,1516,8106
|
|
20240404,125200,217454921,1518,1512,1518,1512,10885
|
|
20240404,125100,200938522,1512,1512,1512,1512,20
|
|
20240404,125000,200908282,1513,1513,1513,1513,1
|
|
20240404,124900,200906769,1514,1505,1514,1505,210
|
|
20240404,124800,200589983,1494,1494,1494,1494,1080
|
|
20240404,124700,198976463,1505,1500,1505,1500,600
|
|
20240404,124600,198074093,1500,1499,1500,1499,100
|
|
20240404,124500,197924150,1500,1500,1500,1500,0
|
|
20240404,124400,197924150,1500,1500,1500,1500,0
|
|
20240404,124300,197924150,1500,1499,1500,1499,503
|
|
20240404,124200,197169862,1490,1490,1490,1490,0
|
|
20240404,124100,197169862,1490,1490,1490,1490,1200
|
|
20240404,124000,195381862,1503,1503,1503,1503,0
|
|
20240404,123900,195381862,1503,1503,1503,1503,0
|
|
20240404,123800,195381862,1503,1503,1503,1503,0
|
|
20240404,123700,195381862,1503,1503,1503,1503,0
|
|
20240404,123600,195381862,1503,1503,1503,1503,0
|
|
20240404,123500,195381862,1503,1503,1503,1503,10
|
|
20240404,123400,195366832,1503,1503,1503,1503,1
|
|
20240404,123300,195365329,1505,1504,1505,1504,50
|
|
20240404,123200,195290119,1504,1497,1504,1497,100
|
|
20240404,123100,195140003,1489,1489,1489,1489,0
|
|
20240404,123000,195140003,1489,1489,1489,1489,0
|
|
20240404,122900,195140003,1489,1489,1489,1489,0
|
|
20240404,122800,195140003,1489,1489,1489,1489,0
|
|
20240404,122700,195140003,1489,1489,1489,1489,0
|
|
20240404,122600,195140003,1489,1489,1489,1489,0
|
|
20240404,122500,195140003,1489,1489,1489,1489,0
|
|
20240404,122400,195140003,1489,1489,1489,1489,0
|
|
20240404,122300,195140003,1489,1489,1489,1489,2
|
|
20240404,122200,195137025,1488,1488,1488,1488,0
|
|
20240404,122100,195137025,1488,1488,1488,1488,0
|
|
20240404,122000,195137025,1488,1488,1488,1488,0
|
|
20240404,121900,195137025,1488,1488,1488,1488,0
|
|
20240404,121800,195137025,1488,1488,1488,1488,1
|
|
20240404,121700,195135537,1491,1491,1491,1491,0
|
|
20240404,121600,195135537,1491,1491,1491,1491,290
|
|
20240404,121500,194703147,1493,1493,1493,1493,50
|
|
20240404,121400,194628497,1493,1495,1495,1493,661
|
|
20240404,121300,193641042,1495,1495,1495,1495,0
|
|
20240404,121200,193641042,1495,1495,1495,1495,239
|
|
20240404,121100,193283737,1495,1495,1495,1495,0
|
|
20240404,121000,193283737,1495,1498,1498,1495,444
|
|
20240404,120900,192619098,1516,1516,1516,1516,0
|
|
20240404,120800,192619098,1516,1516,1519,1506,1281
|
|
20240404,120700,190676201,1516,1512,1516,1512,3605
|
|
20240404,120600,185213538,1510,1509,1510,1509,112
|
|
20240404,120500,185044428,1510,1502,1510,1502,302
|
|
20240404,120400,184589269,1502,1502,1502,1502,700
|
|
20240404,120300,183537869,1502,1500,1502,1497,500
|
|
20240404,120200,182787748,1500,1498,1500,1498,50
|
|
20240404,120100,182712776,1500,1500,1500,1500,0
|
|
20240404,120000,182712776,1500,1498,1500,1498,200
|
|
20240404,115900,182412837,1488,1488,1488,1488,0
|
|
20240404,115800,182412837,1488,1488,1488,1488,0
|
|
20240404,115700,182412837,1488,1488,1488,1488,0
|
|
20240404,115600,182412837,1488,1488,1488,1488,0
|
|
20240404,115500,182412837,1488,1488,1488,1488,470
|
|
20240404,115400,181713477,1488,1490,1490,1488,1474
|
|
20240404,115300,179519682,1490,1490,1490,1490,480
|
|
20240404,115200,178804482,1490,1490,1490,1490,0
|
|
20240404,115100,178804482,1490,1490,1490,1490,0
|
|
20240404,115000,178804482,1490,1490,1490,1490,0
|
|
20240404,114900,178804482,1490,1490,1490,1490,0
|
|
20240404,114800,178804482,1490,1492,1492,1490,1116
|
|
20240404,114700,177141048,1491,1491,1491,1491,0
|
|
20240404,114600,177141048,1491,1492,1492,1491,177
|
|
20240404,114500,176877101,1499,1499,1499,1499,0
|
|
20240404,114400,176877101,1499,1492,1499,1489,482
|
|
20240404,114300,176157385,1492,1492,1501,1492,2223
|
|
20240404,114200,172821895,1509,1502,1509,1502,301
|
|
20240404,114100,172367740,1502,1502,1502,1502,347
|
|
20240404,114000,171846546,1502,1510,1510,1495,692
|
|
20240404,113900,170811921,1494,1511,1511,1494,31
|
|
20240404,113800,170765590,1488,1516,1516,1488,581
|
|
20240404,113700,169896809,1516,1516,1516,1516,23
|
|
20240404,113600,169861941,1495,1515,1516,1495,513
|
|
20240404,113500,169085155,1515,1515,1515,1515,0
|
|
20240404,113400,169085155,1515,1515,1515,1515,0
|
|
20240404,113300,169085155,1515,1513,1515,1513,1000
|
|
20240404,113200,167570954,1514,1512,1514,1512,2050
|
|
20240404,113100,164470274,1511,1511,1511,1511,13
|
|
20240404,113000,164450631,1511,1504,1511,1504,90
|
|
20240404,112900,164314986,1504,1504,1504,1504,0
|
|
20240404,112800,164314986,1504,1501,1504,1501,300
|
|
20240404,112700,163864125,1501,1501,1501,1501,1
|
|
20240404,112600,163862624,1501,1501,1501,1501,36
|
|
20240404,112500,163808588,1501,1501,1501,1501,0
|
|
20240404,112400,163808588,1501,1498,1501,1498,70
|
|
20240404,112300,163703635,1500,1500,1500,1500,0
|
|
20240404,112200,163703635,1500,1498,1500,1498,64
|
|
20240404,112100,163607667,1497,1497,1497,1497,220
|
|
20240404,112000,163278327,1498,1498,1498,1498,0
|
|
20240404,111900,163278327,1498,1497,1498,1497,500
|
|
20240404,111800,162529342,1490,1487,1490,1487,267
|
|
20240404,111700,162131714,1487,1486,1487,1486,50
|
|
20240404,111600,162057399,1468,1468,1468,1468,0
|
|
20240404,111500,162057399,1468,1468,1468,1468,0
|
|
20240404,111400,162057399,1468,1468,1468,1468,0
|
|
20240404,111300,162057399,1468,1468,1468,1468,0
|
|
20240404,111200,162057399,1468,1468,1468,1468,0
|
|
20240404,111100,162057399,1468,1503,1503,1467,4812
|
|
20240404,111000,154933172,1493,1493,1493,1493,170
|
|
20240404,110900,154679362,1494,1504,1504,1494,1036
|
|
20240404,110800,153131097,1495,1495,1495,1495,0
|
|
20240404,110700,153131097,1495,1495,1495,1495,0
|
|
20240404,110600,153131097,1495,1495,1495,1495,0
|
|
20240404,110500,153131097,1495,1495,1495,1495,0
|
|
20240404,110400,153131097,1495,1506,1514,1495,122
|
|
20240404,110300,152947081,1505,1505,1505,1505,0
|
|
20240404,110200,152947081,1505,1505,1505,1505,0
|
|
20240404,110100,152947081,1505,1506,1506,1505,69
|
|
20240404,110000,152843186,1510,1510,1510,1509,46
|
|
20240404,105900,152773759,1510,1502,1510,1502,5753
|
|
20240404,105800,144115947,1475,1488,1488,1475,1837
|
|
20240404,105700,141400049,1500,1500,1500,1500,100
|
|
20240404,105600,141250049,1500,1498,1500,1498,300
|
|
20240404,105500,140800249,1500,1498,1500,1498,2600
|
|
20240404,105400,136900637,1500,1500,1500,1500,0
|
|
20240404,105300,136900637,1500,1494,1500,1494,1000
|
|
20240404,105200,135402167,1500,1500,1500,1500,0
|
|
20240404,105100,135402167,1500,1500,1500,1500,0
|
|
20240404,105000,135402167,1500,1500,1500,1500,0
|
|
20240404,104900,135402167,1500,1500,1500,1500,0
|
|
20240404,104800,135402167,1500,1500,1500,1500,0
|
|
20240404,104700,135402167,1500,1477,1500,1477,2227
|
|
20240404,104600,132074528,1477,1487,1487,1477,5683
|
|
20240404,104500,123664737,1480,1480,1480,1480,821
|
|
20240404,104400,122449657,1480,1477,1480,1477,6781
|
|
20240404,104300,112413918,1480,1480,1480,1480,200
|
|
20240404,104200,112117918,1482,1483,1484,1480,2508
|
|
20240404,104100,108402630,1484,1485,1485,1484,293
|
|
20240404,104000,107967713,1485,1485,1485,1485,0
|
|
20240404,103900,107967713,1485,1485,1485,1485,0
|
|
20240404,103800,107967713,1485,1485,1485,1485,400
|
|
20240404,103700,107373713,1493,1493,1493,1493,0
|
|
20240404,103600,107373713,1493,1493,1493,1493,400
|
|
20240404,103500,106776513,1490,1490,1490,1490,0
|
|
20240404,103400,106776513,1490,1490,1490,1490,214
|
|
20240404,103300,106457653,1491,1491,1491,1491,0
|
|
20240404,103200,106457653,1491,1491,1491,1491,0
|
|
20240404,103100,106457653,1491,1490,1491,1490,300
|
|
20240404,103000,106010553,1490,1490,1490,1490,0
|
|
20240404,102900,106010553,1490,1503,1510,1490,4264
|
|
20240404,102800,99617266,1505,1505,1505,1505,19
|
|
20240404,102700,99588671,1494,1499,1499,1494,85
|
|
20240404,102600,99461551,1506,1506,1506,1506,0
|
|
20240404,102500,99461551,1506,1506,1506,1506,57
|
|
20240404,102400,99375709,1506,1499,1506,1499,50
|
|
20240404,102300,99300430,1504,1506,1506,1504,42
|
|
20240404,102200,99237260,1506,1500,1508,1500,4047
|
|
20240404,102100,93165404,1500,1494,1500,1494,4597
|
|
20240404,102000,86281064,1497,1491,1497,1491,1827
|
|
20240404,101900,83550485,1491,1492,1492,1476,254
|
|
20240404,101800,83172002,1492,1492,1492,1492,0
|
|
20240404,101700,83172002,1492,1491,1492,1491,550
|
|
20240404,101600,82351548,1491,1481,1491,1467,2317
|
|
20240404,101500,78937616,1490,1490,1490,1490,0
|
|
20240404,101400,78937616,1490,1490,1490,1490,0
|
|
20240404,101300,78937616,1490,1481,1490,1481,1500
|
|
20240404,101200,76704182,1481,1481,1481,1481,0
|
|
20240404,101100,76704182,1481,1481,1481,1481,5
|
|
20240404,101000,76696777,1481,1481,1481,1481,0
|
|
20240404,100900,76696777,1481,1481,1481,1481,201
|
|
20240404,100800,76399096,1470,1470,1470,1470,21
|
|
20240404,100700,76368226,1485,1481,1485,1471,2428
|
|
20240404,100600,72780609,1482,1483,1492,1482,1761
|
|
20240404,100500,70167111,1483,1490,1493,1483,1234
|
|
20240404,100400,68327277,1491,1491,1491,1491,900
|
|
20240404,100300,66985377,1491,1490,1491,1490,200
|
|
20240404,100200,66687192,1480,1486,1486,1480,1437
|
|
20240404,100100,64556373,1486,1493,1493,1486,533
|
|
20240404,100000,63760744,1493,1493,1493,1493,116
|
|
20240404,095900,63587556,1494,1493,1494,1492,6203
|
|
20240404,095800,54322592,1494,1488,1494,1488,1102
|
|
20240404,095700,52679616,1480,1479,1480,1479,782
|
|
20240404,095600,51522444,1480,1480,1480,1480,0
|
|
20240404,095500,51522444,1480,1479,1480,1479,1100
|
|
20240404,095400,49894558,1475,1474,1475,1474,120
|
|
20240404,095300,49717672,1474,1474,1475,1474,1601
|
|
20240404,095200,47356209,1475,1475,1475,1475,1
|
|
20240404,095100,47354734,1475,1475,1475,1475,1
|
|
20240404,095000,47353259,1470,1470,1470,1470,0
|
|
20240404,094900,47353259,1470,1470,1470,1470,0
|
|
20240404,094800,47353259,1470,1470,1470,1470,0
|
|
20240404,094700,47353259,1470,1470,1470,1470,0
|
|
20240404,094600,47353259,1470,1470,1470,1470,36
|
|
20240404,094500,47300339,1470,1470,1470,1470,679
|
|
20240404,094400,46302209,1473,1475,1475,1473,178
|
|
20240404,094300,46039874,1475,1480,1480,1475,115
|
|
20240404,094200,45869994,1480,1480,1480,1480,87
|
|
20240404,094100,45741234,1481,1477,1481,1477,14298
|
|
20240404,094000,24595237,1477,1457,1477,1454,4453
|
|
20240404,093900,18048455,1454,1452,1454,1451,840
|
|
20240404,093800,16828923,1452,1442,1452,1442,1042
|
|
20240404,093700,15324844,1442,1435,1442,1435,1032
|
|
20240404,093600,13839482,1426,1426,1426,1426,1
|
|
20240404,093500,13838056,1436,1434,1436,1434,4
|
|
20240404,093400,13832318,1432,1432,1432,1432,3
|
|
20240404,093300,13828022,1430,1430,1430,1430,0
|
|
20240404,093200,13828022,1430,1430,1430,1430,3
|
|
20240404,093100,13823732,1429,1428,1436,1422,608
|
|
20240404,093000,12957611,1436,1436,1436,1436,0
|
|
20240404,092900,12957611,1436,1436,1436,1436,0
|
|
20240404,092800,12957611,1436,1436,1438,1436,132
|
|
20240404,092700,12767995,1437,1437,1437,1437,0
|
|
20240404,092600,12767995,1437,1437,1437,1437,0
|
|
20240404,092500,12767995,1437,1437,1437,1437,0
|
|
20240404,092400,12767995,1437,1437,1437,1437,0
|
|
20240404,092300,12767995,1437,1437,1437,1437,0
|
|
20240404,092200,12767995,1437,1433,1437,1433,317
|
|
20240404,092100,12312622,1438,1429,1438,1429,1245
|
|
20240404,092000,10528936,1429,1425,1429,1425,855
|
|
20240404,091900,9309375,1425,1425,1425,1425,0
|
|
20240404,091800,9309375,1425,1425,1425,1425,0
|
|
20240404,091700,9309375,1425,1425,1425,1425,0
|
|
20240404,091600,9309375,1425,1416,1425,1415,301
|
|
20240404,091500,8883383,1426,1426,1426,1426,1
|
|
20240404,091400,8881957,1422,1422,1422,1422,0
|
|
20240404,091300,8881957,1422,1422,1422,1422,257
|
|
20240404,091200,8516503,1422,1422,1422,1422,0
|
|
20240404,091100,8516503,1422,1443,1443,1422,633
|
|
20240404,091000,7604302,1443,1437,1443,1437,112
|
|
20240404,090900,7442805,1421,1421,1421,1421,0
|
|
20240404,090800,7442805,1421,1421,1421,1421,0
|
|
20240404,090700,7442805,1421,1421,1421,1421,0
|
|
20240404,090600,7442805,1421,1421,1421,1421,0
|
|
20240404,090500,7442805,1421,1442,1443,1421,286
|
|
20240404,090400,7030380,1418,1418,1418,1418,0
|
|
20240404,090300,7030380,1418,1418,1418,1418,0
|
|
20240404,090200,7030380,1418,1418,1418,1418,0
|
|
20240404,090100,7030380,1418,1417,1418,1416,965
|
|
20240404,090000,5663492,1418,1418,1418,1418,3994
|