636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,193300,181385960,1075,1075,1075,1075,3774
|
|
20240416,193200,181385960,1075,1075,1075,1075,0
|
|
20240416,193100,181385960,1075,1075,1075,1075,0
|
|
20240416,193000,181385960,1075,1075,1075,1075,0
|
|
20240416,192900,181385960,1075,1075,1075,1075,0
|
|
20240416,192800,181385960,1075,1075,1075,1075,0
|
|
20240416,192700,181385960,1075,1075,1075,1075,0
|
|
20240416,192600,181385960,1075,1075,1075,1075,0
|
|
20240416,192500,181385960,1075,1075,1075,1075,0
|
|
20240416,192400,181385960,1075,1075,1075,1075,0
|
|
20240416,192300,181385960,1075,1075,1075,1075,0
|
|
20240416,192200,181385960,1075,1075,1075,1075,0
|
|
20240416,192100,181385960,1075,1075,1075,1075,0
|
|
20240416,192000,181385960,1075,1075,1075,1075,0
|
|
20240416,191900,181385960,1075,1075,1075,1075,0
|
|
20240416,191800,181385960,1075,1075,1075,1075,0
|
|
20240416,191700,181385960,1075,1075,1075,1075,0
|
|
20240416,191600,181385960,1075,1075,1075,1075,0
|
|
20240416,191500,181385960,1075,1075,1075,1075,0
|
|
20240416,191400,181385960,1075,1075,1075,1075,0
|
|
20240416,191300,181385960,1075,1075,1075,1075,0
|
|
20240416,191200,181385960,1075,1075,1075,1075,0
|
|
20240416,191100,181385960,1075,1075,1075,1075,0
|
|
20240416,191000,181385960,1075,1075,1075,1075,0
|
|
20240416,190900,181385960,1075,1075,1075,1075,0
|
|
20240416,190800,181385960,1075,1075,1075,1075,0
|
|
20240416,190700,181385960,1075,1075,1075,1075,0
|
|
20240416,190600,181385960,1075,1075,1075,1075,0
|
|
20240416,190500,181385960,1075,1075,1075,1075,0
|
|
20240416,190400,181385960,1075,1075,1075,1075,0
|
|
20240416,190300,181385960,1075,1075,1075,1075,3774
|
|
20240416,190200,181385960,1075,1075,1075,1075,0
|
|
20240416,190100,181385960,1075,1075,1075,1075,0
|
|
20240416,190000,181385960,1075,1075,1075,1075,0
|
|
20240416,185900,181385960,1075,1075,1075,1075,0
|
|
20240416,185800,181385960,1075,1075,1075,1075,0
|
|
20240416,185700,181385960,1075,1075,1075,1075,0
|
|
20240416,185600,181385960,1075,1075,1075,1075,0
|
|
20240416,185500,181385960,1075,1075,1075,1075,0
|
|
20240416,185400,181385960,1075,1075,1075,1075,0
|
|
20240416,185300,181385960,1075,1075,1075,1075,0
|
|
20240416,185200,181385960,1075,1075,1075,1075,0
|
|
20240416,185100,181385960,1075,1075,1075,1075,0
|
|
20240416,185000,181385960,1075,1075,1075,1075,0
|
|
20240416,184900,181385960,1075,1075,1075,1075,0
|
|
20240416,184800,181385960,1075,1075,1075,1075,0
|
|
20240416,184700,181385960,1075,1075,1075,1075,0
|
|
20240416,184600,181385960,1075,1075,1075,1075,0
|
|
20240416,184500,181385960,1075,1075,1075,1075,0
|
|
20240416,184400,181385960,1075,1075,1075,1075,0
|
|
20240416,184300,181385960,1075,1075,1075,1075,0
|
|
20240416,184200,181385960,1075,1075,1075,1075,0
|
|
20240416,184100,181385960,1075,1075,1075,1075,0
|
|
20240416,184000,181385960,1075,1075,1075,1075,0
|
|
20240416,183900,181385960,1075,1075,1075,1075,0
|
|
20240416,183800,181385960,1075,1075,1075,1075,0
|
|
20240416,183700,181385960,1075,1075,1075,1075,0
|
|
20240416,183600,181385960,1075,1075,1075,1075,0
|
|
20240416,183500,181385960,1075,1075,1075,1075,0
|
|
20240416,183400,181385960,1075,1075,1075,1075,0
|
|
20240416,183300,181385960,1075,1075,1075,1075,3774
|
|
20240416,183200,181385960,1075,1075,1075,1075,0
|
|
20240416,183100,181385960,1075,1075,1075,1075,0
|
|
20240416,183000,181385960,1075,1075,1075,1075,0
|
|
20240416,182900,181385960,1075,1075,1075,1075,0
|
|
20240416,182800,181385960,1075,1075,1075,1075,0
|
|
20240416,182700,181385960,1075,1075,1075,1075,0
|
|
20240416,182600,181385960,1075,1075,1075,1075,0
|
|
20240416,182500,181385960,1075,1075,1075,1075,0
|
|
20240416,182400,181385960,1075,1075,1075,1075,0
|
|
20240416,182300,181385960,1075,1075,1075,1075,0
|
|
20240416,182200,181385960,1075,1075,1075,1075,0
|
|
20240416,182100,181385960,1075,1075,1075,1075,0
|
|
20240416,182000,181385960,1075,1075,1075,1075,0
|
|
20240416,181900,181385960,1075,1075,1075,1075,0
|
|
20240416,181800,181385960,1075,1075,1075,1075,0
|
|
20240416,181700,181385960,1075,1075,1075,1075,0
|
|
20240416,181600,181385960,1075,1075,1075,1075,0
|
|
20240416,181500,181385960,1075,1075,1075,1075,0
|
|
20240416,181400,181385960,1075,1075,1075,1075,0
|
|
20240416,181300,181385960,1075,1075,1075,1075,0
|
|
20240416,181200,181385960,1075,1075,1075,1075,0
|
|
20240416,181100,181385960,1075,1075,1075,1075,0
|
|
20240416,181000,181385960,1075,1075,1075,1075,0
|
|
20240416,180900,181385960,1075,1075,1075,1075,0
|
|
20240416,180800,181385960,1075,1075,1075,1075,0
|
|
20240416,180700,181385960,1075,1075,1075,1075,0
|
|
20240416,180600,181385960,1075,1075,1075,1075,0
|
|
20240416,180500,181385960,1075,1075,1075,1075,0
|
|
20240416,180400,181385960,1075,1075,1075,1075,0
|
|
20240416,180300,181385960,1075,1075,1075,1075,3774
|
|
20240416,180200,181385960,1075,1075,1075,1075,0
|
|
20240416,180100,181385960,1075,1075,1075,1075,0
|
|
20240416,180000,181385960,1075,1075,1075,1075,0
|
|
20240416,175900,181385960,1075,1075,1075,1075,0
|
|
20240416,175800,181385960,1075,1075,1075,1075,0
|
|
20240416,175700,181385960,1075,1075,1075,1075,0
|
|
20240416,175600,181385960,1075,1075,1075,1075,0
|
|
20240416,175500,181385960,1075,1075,1075,1075,0
|
|
20240416,175400,181385960,1075,1075,1075,1075,0
|
|
20240416,175300,181385960,1075,1075,1075,1075,0
|
|
20240416,175200,181385960,1075,1075,1075,1075,0
|
|
20240416,175100,181385960,1075,1075,1075,1075,0
|
|
20240416,175000,181385960,1075,1075,1075,1075,0
|
|
20240416,174900,181385960,1075,1075,1075,1075,0
|
|
20240416,174800,181385960,1075,1075,1075,1075,0
|
|
20240416,174700,181385960,1075,1075,1075,1075,0
|
|
20240416,174600,181385960,1075,1075,1075,1075,0
|
|
20240416,174500,181385960,1075,1075,1075,1075,0
|
|
20240416,174400,181385960,1075,1075,1075,1075,0
|
|
20240416,174300,181385960,1075,1075,1075,1075,0
|
|
20240416,174200,181385960,1075,1075,1075,1075,0
|
|
20240416,174100,181385960,1075,1075,1075,1075,0
|
|
20240416,174000,181385960,1075,1075,1075,1075,0
|
|
20240416,173900,181385960,1075,1075,1075,1075,0
|
|
20240416,173800,181385960,1075,1075,1075,1075,0
|
|
20240416,173700,181385960,1075,1075,1075,1075,0
|
|
20240416,173600,181385960,1075,1075,1075,1075,0
|
|
20240416,173500,181385960,1075,1075,1075,1075,0
|
|
20240416,173400,181385960,1075,1075,1075,1075,0
|
|
20240416,173300,181385960,1075,1075,1075,1075,3774
|
|
20240416,173200,181385960,1075,1075,1075,1075,0
|
|
20240416,173100,181385960,1075,1075,1075,1075,0
|
|
20240416,173000,181385960,1075,1075,1075,1075,0
|
|
20240416,172900,181385960,1075,1075,1075,1075,0
|
|
20240416,172800,181385960,1075,1075,1075,1075,0
|
|
20240416,172700,181385960,1075,1075,1075,1075,0
|
|
20240416,172600,181385960,1075,1075,1075,1075,0
|
|
20240416,172500,181385960,1075,1075,1075,1075,0
|
|
20240416,172400,181385960,1075,1075,1075,1075,0
|
|
20240416,172300,181385960,1075,1075,1075,1075,0
|
|
20240416,172200,181385960,1075,1075,1075,1075,0
|
|
20240416,172100,181385960,1075,1075,1075,1075,0
|
|
20240416,172000,181385960,1075,1075,1075,1075,0
|
|
20240416,171900,181385960,1075,1075,1075,1075,0
|
|
20240416,171800,181385960,1075,1075,1075,1075,0
|
|
20240416,171700,181385960,1075,1075,1075,1075,0
|
|
20240416,171600,181385960,1075,1075,1075,1075,0
|
|
20240416,171500,181385960,1075,1075,1075,1075,0
|
|
20240416,171400,181385960,1075,1075,1075,1075,0
|
|
20240416,171300,181385960,1075,1075,1075,1075,0
|
|
20240416,171200,181385960,1075,1075,1075,1075,0
|
|
20240416,171100,181385960,1075,1075,1075,1075,0
|
|
20240416,171000,181385960,1075,1075,1075,1075,0
|
|
20240416,170900,181385960,1075,1075,1075,1075,0
|
|
20240416,170800,181385960,1075,1075,1075,1075,0
|
|
20240416,170700,181385960,1075,1075,1075,1075,0
|
|
20240416,170600,181385960,1075,1075,1075,1075,0
|
|
20240416,170500,181385960,1075,1075,1075,1075,0
|
|
20240416,170400,181385960,1075,1075,1075,1075,0
|
|
20240416,170300,181385960,1075,1075,1075,1075,3774
|
|
20240416,170200,181385960,1075,1075,1075,1075,0
|
|
20240416,170100,181385960,1075,1075,1075,1075,0
|
|
20240416,170000,181385960,1075,1075,1075,1075,0
|
|
20240416,165900,181385960,1075,1075,1075,1075,0
|
|
20240416,165800,181385960,1075,1075,1075,1075,0
|
|
20240416,165700,181385960,1075,1075,1075,1075,0
|
|
20240416,165600,181385960,1075,1075,1075,1075,0
|
|
20240416,165500,181385960,1075,1075,1075,1075,0
|
|
20240416,165400,181385960,1075,1075,1075,1075,0
|
|
20240416,165300,181385960,1075,1075,1075,1075,0
|
|
20240416,165200,181385960,1075,1075,1075,1075,0
|
|
20240416,165100,181385960,1075,1075,1075,1075,0
|
|
20240416,165000,181385960,1075,1075,1075,1075,0
|
|
20240416,164900,181385960,1075,1075,1075,1075,0
|
|
20240416,164800,181385960,1075,1075,1075,1075,0
|
|
20240416,164700,181385960,1075,1075,1075,1075,0
|
|
20240416,164600,181385960,1075,1075,1075,1075,0
|
|
20240416,164500,181385960,1075,1075,1075,1075,0
|
|
20240416,164400,181385960,1075,1075,1075,1075,0
|
|
20240416,164300,181385960,1075,1075,1075,1075,0
|
|
20240416,164200,181385960,1075,1075,1075,1075,0
|
|
20240416,164100,181385960,1075,1075,1075,1075,0
|
|
20240416,164000,181385960,1075,1075,1075,1075,0
|
|
20240416,163900,181385960,1075,1075,1075,1075,0
|
|
20240416,163800,181385960,1075,1075,1075,1075,0
|
|
20240416,163700,181385960,1075,1075,1075,1075,0
|
|
20240416,163600,181385960,1075,1075,1075,1075,0
|
|
20240416,163500,181385960,1075,1075,1075,1075,0
|
|
20240416,163400,181385960,1075,1075,1075,1075,0
|
|
20240416,163300,181385960,1075,1075,1075,1075,3774
|
|
20240416,163200,181385960,1075,1075,1075,1075,0
|
|
20240416,163100,181385960,1075,1075,1075,1075,0
|
|
20240416,163000,181385960,1075,1075,1075,1075,0
|
|
20240416,162900,181385960,1075,1075,1075,1075,0
|
|
20240416,162800,181385960,1075,1075,1075,1075,0
|
|
20240416,162700,181385960,1075,1075,1075,1075,0
|
|
20240416,162600,181385960,1075,1075,1075,1075,0
|
|
20240416,162500,181385960,1075,1075,1075,1075,0
|
|
20240416,162400,181385960,1075,1075,1075,1075,0
|
|
20240416,162300,181385960,1075,1075,1075,1075,0
|
|
20240416,162200,181385960,1075,1075,1075,1075,0
|
|
20240416,162100,181385960,1075,1075,1075,1075,0
|
|
20240416,162000,181385960,1075,1075,1075,1075,0
|
|
20240416,161900,181385960,1075,1075,1075,1075,0
|
|
20240416,161800,181385960,1075,1075,1075,1075,0
|
|
20240416,161700,181385960,1075,1075,1075,1075,0
|
|
20240416,161600,181385960,1075,1075,1075,1075,0
|
|
20240416,161500,181385960,1075,1075,1075,1075,0
|
|
20240416,161400,181385960,1075,1075,1075,1075,0
|
|
20240416,161300,181385960,1075,1075,1075,1075,0
|
|
20240416,161200,181385960,1075,1075,1075,1075,0
|
|
20240416,161100,181385960,1075,1075,1075,1075,0
|
|
20240416,161000,181385960,1075,1075,1075,1075,0
|
|
20240416,160900,181385960,1075,1075,1075,1075,0
|
|
20240416,160800,181385960,1075,1075,1075,1075,0
|
|
20240416,160700,181385960,1075,1075,1075,1075,0
|
|
20240416,160600,181385960,1075,1075,1075,1075,0
|
|
20240416,160500,181385960,1075,1075,1075,1075,0
|
|
20240416,160400,181385960,1075,1075,1075,1075,0
|
|
20240416,160300,181385960,1075,1075,1075,1075,3774
|
|
20240416,160200,181385960,1075,1075,1075,1075,0
|
|
20240416,160100,181385960,1075,1075,1075,1075,0
|
|
20240416,160000,181385960,1075,1075,1075,1075,0
|
|
20240416,155900,181385960,1075,1075,1075,1075,0
|
|
20240416,155800,181385960,1075,1075,1075,1075,0
|
|
20240416,155700,181385960,1075,1075,1075,1075,0
|
|
20240416,155600,181385960,1075,1075,1075,1075,0
|
|
20240416,155500,181385960,1075,1075,1075,1075,0
|
|
20240416,155400,181385960,1075,1075,1075,1075,0
|
|
20240416,155300,181385960,1075,1075,1075,1075,0
|
|
20240416,155200,181385960,1075,1075,1075,1075,0
|
|
20240416,155100,181385960,1075,1075,1075,1075,0
|
|
20240416,155000,181385960,1075,1075,1075,1075,0
|
|
20240416,154900,181385960,1075,1075,1075,1075,0
|
|
20240416,154800,181385960,1075,1075,1075,1075,0
|
|
20240416,154700,181385960,1075,1075,1075,1075,0
|
|
20240416,154600,181385960,1075,1075,1075,1075,0
|
|
20240416,154500,181385960,1075,1075,1075,1075,0
|
|
20240416,154400,181385960,1075,1075,1075,1075,0
|
|
20240416,154300,181385960,1075,1075,1075,1075,0
|
|
20240416,154200,181385960,1075,1075,1075,1075,0
|
|
20240416,154100,181385960,1075,1075,1075,1075,0
|
|
20240416,154000,181385960,1075,1075,1075,1075,0
|
|
20240416,153900,181385960,1075,1075,1075,1075,0
|
|
20240416,153800,181385960,1075,1075,1075,1075,0
|
|
20240416,153700,181385960,1075,1075,1075,1075,0
|
|
20240416,153600,181385960,1075,1075,1075,1075,0
|
|
20240416,153500,181385960,1075,1075,1075,1075,0
|
|
20240416,153400,181385960,1075,1075,1075,1075,0
|
|
20240416,153300,181385960,1075,1075,1075,1075,3774
|
|
20240416,153200,181385960,1075,1075,1075,1075,0
|
|
20240416,153100,181385960,1075,1075,1075,1075,0
|
|
20240416,153000,181385960,1075,1075,1075,1075,3774
|
|
20240416,152900,177328910,1078,1078,1078,1078,0
|
|
20240416,152800,177328910,1078,1078,1078,1078,0
|
|
20240416,152700,177328910,1078,1078,1078,1078,0
|
|
20240416,152600,177328910,1078,1078,1078,1078,0
|
|
20240416,152500,177328910,1078,1078,1078,1078,0
|
|
20240416,152400,177328910,1078,1078,1078,1078,0
|
|
20240416,152300,177328910,1078,1078,1078,1078,0
|
|
20240416,152200,177328910,1078,1078,1078,1078,0
|
|
20240416,152100,177328910,1078,1078,1078,1078,0
|
|
20240416,152000,177328910,1078,1078,1078,1078,0
|
|
20240416,151900,177328910,1078,1078,1078,1078,409
|
|
20240416,151800,176888008,1080,1080,1080,1080,1
|
|
20240416,151700,176886928,1080,1080,1080,1080,1168
|
|
20240416,151600,175625488,1080,1081,1081,1080,406
|
|
20240416,151500,175186608,1081,1081,1081,1081,0
|
|
20240416,151400,175186608,1081,1081,1081,1081,12
|
|
20240416,151300,175173636,1081,1081,1081,1081,582
|
|
20240416,151200,174544494,1081,1081,1081,1081,0
|
|
20240416,151100,174544494,1081,1081,1081,1081,1
|
|
20240416,151000,174543413,1080,1080,1080,1080,0
|
|
20240416,150900,174543413,1080,1080,1080,1080,0
|
|
20240416,150800,174543413,1080,1080,1080,1080,41
|
|
20240416,150700,174499133,1081,1081,1081,1081,200
|
|
20240416,150600,174282933,1081,1081,1081,1081,0
|
|
20240416,150500,174282933,1081,1081,1081,1081,292
|
|
20240416,150400,173967281,1081,1081,1081,1081,1000
|
|
20240416,150300,172886281,1081,1081,1081,1081,0
|
|
20240416,150200,172886281,1081,1080,1081,1080,172
|
|
20240416,150100,172700361,1080,1080,1080,1080,0
|
|
20240416,150000,172700361,1080,1080,1080,1080,2
|
|
20240416,145900,172698201,1081,1081,1081,1081,0
|
|
20240416,145800,172698201,1081,1081,1081,1081,0
|
|
20240416,145700,172698201,1081,1081,1081,1081,0
|
|
20240416,145600,172698201,1081,1081,1081,1081,0
|
|
20240416,145500,172698201,1081,1081,1081,1081,4
|
|
20240416,145400,172693877,1081,1081,1081,1081,17
|
|
20240416,145300,172675500,1081,1081,1081,1081,0
|
|
20240416,145200,172675500,1081,1081,1081,1081,0
|
|
20240416,145100,172675500,1081,1081,1081,1081,0
|
|
20240416,145000,172675500,1081,1081,1081,1081,0
|
|
20240416,144900,172675500,1081,1081,1081,1081,100
|
|
20240416,144800,172567400,1081,1081,1081,1081,0
|
|
20240416,144700,172567400,1081,1081,1081,1081,330
|
|
20240416,144600,172210670,1081,1081,1081,1081,1
|
|
20240416,144500,172209589,1075,1075,1075,1075,0
|
|
20240416,144400,172209589,1075,1075,1075,1075,0
|
|
20240416,144300,172209589,1075,1075,1075,1075,0
|
|
20240416,144200,172209589,1075,1075,1075,1075,0
|
|
20240416,144100,172209589,1075,1075,1075,1075,0
|
|
20240416,144000,172209589,1075,1075,1075,1075,0
|
|
20240416,143900,172209589,1075,1075,1075,1075,0
|
|
20240416,143800,172209589,1075,1075,1075,1075,0
|
|
20240416,143700,172209589,1075,1075,1075,1075,0
|
|
20240416,143600,172209589,1075,1075,1075,1075,0
|
|
20240416,143500,172209589,1075,1075,1075,1075,0
|
|
20240416,143400,172209589,1075,1075,1075,1075,0
|
|
20240416,143300,172209589,1075,1075,1075,1075,0
|
|
20240416,143200,172209589,1075,1075,1075,1075,0
|
|
20240416,143100,172209589,1075,1075,1075,1075,0
|
|
20240416,143000,172209589,1075,1075,1075,1075,0
|
|
20240416,142900,172209589,1075,1075,1075,1075,0
|
|
20240416,142800,172209589,1075,1075,1075,1075,0
|
|
20240416,142700,172209589,1075,1075,1075,1075,0
|
|
20240416,142600,172209589,1075,1075,1075,1075,0
|
|
20240416,142500,172209589,1075,1075,1075,1075,0
|
|
20240416,142400,172209589,1075,1075,1075,1075,0
|
|
20240416,142300,172209589,1075,1075,1075,1075,0
|
|
20240416,142200,172209589,1075,1075,1075,1075,3
|
|
20240416,142100,172206364,1082,1082,1082,1082,0
|
|
20240416,142000,172206364,1082,1082,1082,1082,3
|
|
20240416,141900,172203118,1082,1081,1082,1081,22
|
|
20240416,141800,172179324,1082,1082,1082,1082,0
|
|
20240416,141700,172179324,1082,1082,1082,1082,0
|
|
20240416,141600,172179324,1082,1082,1082,1082,0
|
|
20240416,141500,172179324,1082,1082,1082,1082,0
|
|
20240416,141400,172179324,1082,1082,1082,1082,0
|
|
20240416,141300,172179324,1082,1082,1082,1082,0
|
|
20240416,141200,172179324,1082,1082,1082,1082,0
|
|
20240416,141100,172179324,1082,1082,1082,1082,0
|
|
20240416,141000,172179324,1082,1082,1082,1082,0
|
|
20240416,140900,172179324,1082,1082,1082,1082,303
|
|
20240416,140800,171851478,1082,1082,1082,1082,0
|
|
20240416,140700,171851478,1082,1082,1082,1082,0
|
|
20240416,140600,171851478,1082,1082,1082,1082,0
|
|
20240416,140500,171851478,1082,1082,1082,1082,0
|
|
20240416,140400,171851478,1082,1082,1082,1082,0
|
|
20240416,140300,171851478,1082,1082,1082,1082,0
|
|
20240416,140200,171851478,1082,1082,1082,1082,0
|
|
20240416,140100,171851478,1082,1082,1082,1082,0
|
|
20240416,140000,171851478,1082,1082,1082,1082,0
|
|
20240416,135900,171851478,1082,1082,1082,1082,205
|
|
20240416,135800,171629668,1082,1082,1082,1082,0
|
|
20240416,135700,171629668,1082,1082,1082,1082,0
|
|
20240416,135600,171629668,1082,1082,1082,1082,0
|
|
20240416,135500,171629668,1082,1082,1082,1082,0
|
|
20240416,135400,171629668,1082,1082,1082,1082,0
|
|
20240416,135300,171629668,1082,1082,1082,1082,86
|
|
20240416,135200,171536616,1082,1082,1082,1082,0
|
|
20240416,135100,171536616,1082,1082,1082,1082,14
|
|
20240416,135000,171521468,1082,1082,1082,1082,0
|
|
20240416,134900,171521468,1082,1082,1082,1082,0
|
|
20240416,134800,171521468,1082,1082,1082,1082,0
|
|
20240416,134700,171521468,1082,1082,1082,1082,0
|
|
20240416,134600,171521468,1082,1082,1082,1082,0
|
|
20240416,134500,171521468,1082,1082,1082,1082,40
|
|
20240416,134400,171478188,1082,1082,1082,1082,30
|
|
20240416,134300,171445728,1082,1082,1082,1082,1
|
|
20240416,134200,171444646,1073,1073,1073,1073,0
|
|
20240416,134100,171444646,1073,1081,1081,1073,12256
|
|
20240416,134000,158290848,1081,1081,1081,1081,36
|
|
20240416,133900,158251932,1081,1081,1081,1081,0
|
|
20240416,133800,158251932,1081,1081,1081,1081,65
|
|
20240416,133700,158181667,1083,1083,1083,1083,0
|
|
20240416,133600,158181667,1083,1083,1083,1083,150
|
|
20240416,133500,158019217,1083,1083,1083,1083,0
|
|
20240416,133400,158019217,1083,1083,1083,1083,0
|
|
20240416,133300,158019217,1083,1083,1083,1083,1
|
|
20240416,133200,158018134,1082,1082,1082,1082,0
|
|
20240416,133100,158018134,1082,1082,1082,1082,0
|
|
20240416,133000,158018134,1082,1082,1082,1082,2
|
|
20240416,132900,158015970,1082,1082,1082,1082,0
|
|
20240416,132800,158015970,1082,1082,1082,1082,0
|
|
20240416,132700,158015970,1082,1082,1082,1082,0
|
|
20240416,132600,158015970,1082,1082,1082,1082,0
|
|
20240416,132500,158015970,1082,1082,1082,1082,0
|
|
20240416,132400,158015970,1082,1082,1082,1082,44
|
|
20240416,132300,157968362,1082,1082,1082,1082,1
|
|
20240416,132200,157967280,1073,1073,1073,1073,0
|
|
20240416,132100,157967280,1073,1073,1073,1073,0
|
|
20240416,132000,157967280,1073,1073,1073,1073,0
|
|
20240416,131900,157967280,1073,1073,1073,1073,0
|
|
20240416,131800,157967280,1073,1073,1073,1073,138
|
|
20240416,131700,157819206,1073,1073,1073,1073,25
|
|
20240416,131600,157792381,1073,1083,1083,1073,3
|
|
20240416,131500,157789151,1084,1084,1084,1084,0
|
|
20240416,131400,157789151,1084,1084,1084,1084,0
|
|
20240416,131300,157789151,1084,1084,1084,1084,0
|
|
20240416,131200,157789151,1084,1084,1084,1084,4079
|
|
20240416,131100,153367515,1084,1084,1084,1084,663
|
|
20240416,131000,152648823,1084,1084,1084,1084,0
|
|
20240416,130900,152648823,1084,1084,1084,1084,1
|
|
20240416,130800,152647739,1072,1081,1081,1072,320
|
|
20240416,130700,152303644,1081,1081,1081,1081,435
|
|
20240416,130600,151833409,1081,1081,1081,1081,0
|
|
20240416,130500,151833409,1081,1081,1081,1081,19
|
|
20240416,130400,151812870,1081,1077,1081,1077,131
|
|
20240416,130300,151671779,1077,1077,1077,1077,0
|
|
20240416,130200,151671779,1077,1077,1077,1077,10
|
|
20240416,130100,151661009,1077,1077,1077,1077,0
|
|
20240416,130000,151661009,1077,1077,1077,1077,0
|
|
20240416,125900,151661009,1077,1077,1077,1077,5
|
|
20240416,125800,151655624,1077,1077,1077,1077,500
|
|
20240416,125700,151117124,1077,1077,1077,1077,0
|
|
20240416,125600,151117124,1077,1077,1077,1077,10
|
|
20240416,125500,151106354,1077,1077,1077,1077,0
|
|
20240416,125400,151106354,1077,1077,1077,1077,520
|
|
20240416,125300,150546314,1077,1077,1077,1077,0
|
|
20240416,125200,150546314,1077,1077,1077,1077,1
|
|
20240416,125100,150545237,1071,1077,1077,1071,230
|
|
20240416,125000,150298847,1077,1077,1077,1077,0
|
|
20240416,124900,150298847,1077,1077,1077,1077,0
|
|
20240416,124800,150298847,1077,1077,1077,1077,0
|
|
20240416,124700,150298847,1077,1081,1081,1077,120
|
|
20240416,124600,150169487,1081,1081,1081,1081,1
|
|
20240416,124500,150168406,1071,1071,1071,1071,0
|
|
20240416,124400,150168406,1071,1071,1071,1071,0
|
|
20240416,124300,150168406,1071,1071,1071,1071,3
|
|
20240416,124200,150165193,1071,1071,1071,1071,0
|
|
20240416,124100,150165193,1071,1071,1071,1071,0
|
|
20240416,124000,150165193,1071,1072,1072,1071,500
|
|
20240416,123900,149629664,1086,1086,1086,1086,300
|
|
20240416,123800,149303864,1087,1087,1087,1087,0
|
|
20240416,123700,149303864,1087,1087,1087,1087,5
|
|
20240416,123600,149298429,1087,1087,1087,1087,515
|
|
20240416,123500,148738624,1087,1087,1087,1087,1
|
|
20240416,123400,148737537,1065,1065,1065,1065,0
|
|
20240416,123300,148737537,1065,1065,1065,1065,0
|
|
20240416,123200,148737537,1065,1079,1079,1065,2788
|
|
20240416,123100,145751946,1079,1076,1079,1076,926
|
|
20240416,123000,144754762,1076,1076,1076,1076,2
|
|
20240416,122900,144752610,1075,1075,1075,1075,300
|
|
20240416,122800,144430110,1072,1072,1072,1072,0
|
|
20240416,122700,144430110,1072,1072,1072,1072,0
|
|
20240416,122600,144430110,1072,1072,1072,1072,21
|
|
20240416,122500,144407598,1072,1072,1072,1072,0
|
|
20240416,122400,144407598,1072,1072,1072,1072,0
|
|
20240416,122300,144407598,1072,1072,1072,1072,1
|
|
20240416,122200,144406526,1073,1076,1076,1073,11
|
|
20240416,122100,144394693,1076,1076,1076,1076,0
|
|
20240416,122000,144394693,1076,1076,1076,1076,0
|
|
20240416,121900,144394693,1076,1076,1076,1076,0
|
|
20240416,121800,144394693,1076,1076,1076,1076,2
|
|
20240416,121700,144392541,1074,1074,1074,1074,5
|
|
20240416,121600,144387171,1072,1072,1072,1072,0
|
|
20240416,121500,144387171,1072,1071,1072,1071,7452
|
|
20240416,121400,136405440,1071,1071,1071,1071,500
|
|
20240416,121300,135869940,1070,1070,1070,1070,0
|
|
20240416,121200,135869940,1070,1070,1070,1070,700
|
|
20240416,121100,135120940,1071,1070,1071,1070,185
|
|
20240416,121000,134922980,1070,1070,1070,1070,5
|
|
20240416,120900,134917630,1070,1070,1070,1070,222
|
|
20240416,120800,134680090,1070,1070,1070,1070,0
|
|
20240416,120700,134680090,1070,1070,1070,1070,1631
|
|
20240416,120600,132934920,1071,1071,1071,1070,575
|
|
20240416,120500,132319339,1071,1070,1071,1070,154
|
|
20240416,120400,132154504,1071,1071,1071,1071,0
|
|
20240416,120300,132154504,1071,1071,1071,1071,1
|
|
20240416,120200,132153433,1071,1071,1071,1071,6
|
|
20240416,120100,132147007,1071,1071,1071,1071,0
|
|
20240416,120000,132147007,1071,1071,1071,1071,150
|
|
20240416,115900,131986357,1071,1071,1071,1071,25
|
|
20240416,115800,131959582,1070,1070,1070,1070,0
|
|
20240416,115700,131959582,1070,1070,1070,1070,0
|
|
20240416,115600,131959582,1070,1070,1070,1070,1000
|
|
20240416,115500,130889582,1071,1071,1071,1071,0
|
|
20240416,115400,130889582,1071,1071,1071,1071,0
|
|
20240416,115300,130889582,1071,1071,1071,1071,0
|
|
20240416,115200,130889582,1071,1071,1071,1071,54
|
|
20240416,115100,130831748,1071,1071,1071,1071,0
|
|
20240416,115000,130831748,1071,1071,1071,1071,300
|
|
20240416,114900,130510448,1071,1071,1071,1071,11
|
|
20240416,114800,130498667,1070,1070,1071,1070,244
|
|
20240416,114700,130237442,1070,1070,1070,1070,85
|
|
20240416,114600,130146492,1070,1070,1070,1070,70
|
|
20240416,114500,130071592,1070,1070,1070,1070,0
|
|
20240416,114400,130071592,1070,1070,1070,1070,5
|
|
20240416,114300,130066242,1070,1070,1070,1070,26
|
|
20240416,114200,130038422,1065,1067,1067,1065,900
|
|
20240416,114100,129079481,1070,1070,1070,1070,132
|
|
20240416,114000,128938241,1071,1071,1071,1071,0
|
|
20240416,113900,128938241,1071,1071,1071,1071,100
|
|
20240416,113800,128831141,1071,1071,1071,1071,2
|
|
20240416,113700,128828999,1071,1071,1071,1071,32
|
|
20240416,113600,128794727,1070,1070,1070,1070,81
|
|
20240416,113500,128708057,1070,1070,1070,1070,272
|
|
20240416,113400,128417017,1070,1070,1070,1070,0
|
|
20240416,113300,128417017,1070,1070,1070,1070,1400
|
|
20240416,113200,126919017,1070,1070,1070,1070,0
|
|
20240416,113100,126919017,1070,1070,1070,1070,0
|
|
20240416,113000,126919017,1070,1070,1070,1070,0
|
|
20240416,112900,126919017,1070,1070,1070,1070,0
|
|
20240416,112800,126919017,1070,1070,1070,1070,0
|
|
20240416,112700,126919017,1070,1070,1070,1070,0
|
|
20240416,112600,126919017,1070,1070,1070,1070,1
|
|
20240416,112500,126917947,1070,1070,1070,1070,7
|
|
20240416,112400,126910457,1070,1070,1070,1070,52
|
|
20240416,112300,126854817,1069,1069,1069,1069,0
|
|
20240416,112200,126854817,1069,1069,1069,1069,500
|
|
20240416,112100,126320317,1069,1069,1069,1069,1
|
|
20240416,112000,126319248,1070,1070,1070,1070,0
|
|
20240416,111900,126319248,1070,1069,1070,1069,100
|
|
20240416,111800,126212299,1070,1070,1070,1070,0
|
|
20240416,111700,126212299,1070,1070,1070,1070,4
|
|
20240416,111600,126208019,1071,1071,1071,1071,0
|
|
20240416,111500,126208019,1071,1071,1071,1071,0
|
|
20240416,111400,126208019,1071,1070,1071,1070,1450
|
|
20240416,111300,124655252,1071,1071,1071,1071,0
|
|
20240416,111200,124655252,1071,1071,1071,1071,0
|
|
20240416,111100,124655252,1071,1071,1071,1071,0
|
|
20240416,111000,124655252,1071,1071,1071,1071,0
|
|
20240416,110900,124655252,1071,1070,1071,1070,70
|
|
20240416,110800,124580350,1070,1070,1070,1070,103
|
|
20240416,110700,124470140,1070,1067,1070,1062,501
|
|
20240416,110600,123937563,1071,1071,1071,1071,0
|
|
20240416,110500,123937563,1071,1071,1071,1071,0
|
|
20240416,110400,123937563,1071,1071,1071,1071,0
|
|
20240416,110300,123937563,1071,1071,1071,1071,294
|
|
20240416,110200,123622689,1071,1071,1071,1071,8
|
|
20240416,110100,123614121,1071,1071,1071,1071,220
|
|
20240416,110000,123378501,1071,1071,1071,1071,15
|
|
20240416,105900,123362436,1070,1070,1070,1070,784
|
|
20240416,105800,122523556,1071,1070,1071,1070,1769
|
|
20240416,105700,120629988,1070,1071,1071,1070,60
|
|
20240416,105600,120565778,1071,1071,1071,1071,0
|
|
20240416,105500,120565778,1071,1071,1071,1071,2
|
|
20240416,105400,120563636,1071,1071,1071,1071,40
|
|
20240416,105300,120520796,1070,1070,1070,1070,1
|
|
20240416,105200,120519726,1071,1071,1071,1071,8
|
|
20240416,105100,120511158,1071,1071,1071,1071,4
|
|
20240416,105000,120506874,1070,1070,1070,1070,1014
|
|
20240416,104900,119421894,1070,1070,1070,1070,123
|
|
20240416,104800,119290284,1070,1069,1070,1069,268
|
|
20240416,104700,119003652,1067,1067,1067,1067,0
|
|
20240416,104600,119003652,1067,1064,1067,1064,3
|
|
20240416,104500,119000454,1068,1066,1070,1066,34
|
|
20240416,104400,118964182,1064,1064,1064,1064,2
|
|
20240416,104300,118962054,1062,1062,1062,1062,2
|
|
20240416,104200,118959930,1061,1071,1072,1061,4369
|
|
20240416,104100,114293300,1074,1074,1074,1074,0
|
|
20240416,104000,114293300,1074,1074,1074,1074,0
|
|
20240416,103900,114293300,1074,1074,1074,1074,50
|
|
20240416,103800,114239600,1074,1074,1074,1074,0
|
|
20240416,103700,114239600,1074,1070,1074,1070,290
|
|
20240416,103600,113929260,1070,1070,1070,1070,20
|
|
20240416,103500,113907860,1075,1075,1075,1075,0
|
|
20240416,103400,113907860,1075,1075,1075,1075,20
|
|
20240416,103300,113886360,1072,1072,1072,1072,468
|
|
20240416,103200,113384664,1072,1069,1072,1069,1016
|
|
20240416,103100,112298512,1069,1069,1069,1069,0
|
|
20240416,103000,112298512,1069,1069,1069,1069,1442
|
|
20240416,102900,110757014,1073,1074,1074,1073,6
|
|
20240416,102800,110750575,1070,1074,1074,1070,285
|
|
20240416,102700,110445229,1075,1070,1075,1065,9424
|
|
20240416,102600,100377674,1070,1070,1070,1070,491
|
|
20240416,102500,99852304,1089,1082,1089,1070,5934
|
|
20240416,102400,93475774,1090,1090,1090,1090,45
|
|
20240416,102300,93426724,1094,1094,1094,1094,50
|
|
20240416,102200,93372024,1095,1095,1095,1095,1
|
|
20240416,102100,93370929,1082,1082,1082,1082,123
|
|
20240416,102000,93237843,1082,1082,1082,1082,0
|
|
20240416,101900,93237843,1082,1085,1096,1082,131
|
|
20240416,101800,93094807,1097,1097,1097,1097,0
|
|
20240416,101700,93094807,1097,1097,1097,1097,0
|
|
20240416,101600,93094807,1097,1097,1097,1097,1
|
|
20240416,101500,93093710,1082,1082,1082,1082,1
|
|
20240416,101400,93092628,1098,1099,1099,1098,2
|
|
20240416,101300,93090431,1080,1099,1099,1080,9
|
|
20240416,101200,93080559,1102,1080,1102,1080,2
|
|
20240416,101100,93078377,1105,1105,1105,1105,0
|
|
20240416,101000,93078377,1105,1084,1105,1067,11736
|
|
20240416,100900,80450845,1093,1088,1093,1084,1141
|
|
20240416,100800,79212927,1084,1084,1084,1084,0
|
|
20240416,100700,79212927,1084,1084,1084,1084,0
|
|
20240416,100600,79212927,1084,1084,1084,1084,0
|
|
20240416,100500,79212927,1084,1084,1084,1084,0
|
|
20240416,100400,79212927,1084,1084,1084,1084,0
|
|
20240416,100300,79212927,1084,1092,1092,1084,987
|
|
20240416,100200,78141145,1098,1098,1098,1098,0
|
|
20240416,100100,78141145,1098,1098,1098,1098,0
|
|
20240416,100000,78141145,1098,1098,1098,1098,0
|
|
20240416,095900,78141145,1098,1098,1098,1098,0
|
|
20240416,095800,78141145,1098,1098,1098,1098,21
|
|
20240416,095700,78118087,1098,1098,1098,1098,101
|
|
20240416,095600,78007189,1097,1097,1097,1097,10
|
|
20240416,095500,77996219,1097,1097,1097,1097,210
|
|
20240416,095400,77765849,1097,1097,1097,1097,155
|
|
20240416,095300,77595814,1097,1098,1098,1097,4
|
|
20240416,095200,77591425,1099,1091,1099,1091,360
|
|
20240416,095100,77198617,1091,1091,1091,1091,200
|
|
20240416,095000,76980417,1095,1095,1096,1095,941
|
|
20240416,094900,75950021,1095,1095,1095,1095,865
|
|
20240416,094800,75002846,1095,1088,1095,1088,1427
|
|
20240416,094700,73447899,1088,1088,1088,1088,211
|
|
20240416,094600,73218331,1086,1084,1086,1084,1365
|
|
20240416,094500,71737336,1084,1084,1084,1084,498
|
|
20240416,094400,71197504,1083,1083,1083,1083,120
|
|
20240416,094300,71067544,1083,1083,1083,1083,7
|
|
20240416,094200,71059963,1083,1083,1083,1083,1
|
|
20240416,094100,71058880,1078,1078,1078,1078,0
|
|
20240416,094000,71058880,1078,1078,1078,1078,0
|
|
20240416,093900,71058880,1078,1083,1083,1078,105
|
|
20240416,093800,70945190,1083,1080,1083,1080,816
|
|
20240416,093700,70063907,1080,1080,1080,1080,0
|
|
20240416,093600,70063907,1080,1076,1080,1076,8726
|
|
20240416,093500,60674411,1080,1079,1080,1079,397
|
|
20240416,093400,60246047,1079,1073,1079,1073,21
|
|
20240416,093300,60223508,1079,1079,1079,1073,59
|
|
20240416,093200,60160168,1078,1070,1078,1068,11191
|
|
20240416,093100,48168236,1070,1070,1070,1069,1179
|
|
20240416,093000,46907548,1070,1072,1072,1070,1060
|
|
20240416,092900,45771285,1070,1070,1070,1069,1469
|
|
20240416,092800,44199760,1072,1072,1072,1072,1230
|
|
20240416,092700,42881200,1072,1071,1072,1068,598
|
|
20240416,092600,42240694,1072,1077,1077,1067,26
|
|
20240416,092500,42212802,1078,1078,1078,1078,181
|
|
20240416,092400,42017684,1079,1080,1080,1079,1335
|
|
20240416,092300,40577217,1066,1067,1080,1066,1689
|
|
20240416,092200,38774949,1066,1084,1084,1066,5493
|
|
20240416,092100,32857654,1084,1085,1085,1084,1026
|
|
20240416,092000,31745360,1085,1086,1086,1085,1135
|
|
20240416,091900,30513850,1085,1090,1090,1085,740
|
|
20240416,091800,29707300,1090,1085,1090,1084,2716
|
|
20240416,091700,26761665,1090,1090,1090,1090,0
|
|
20240416,091600,26761665,1090,1101,1101,1090,573
|
|
20240416,091500,26135262,1097,1109,1121,1097,3207
|
|
20240416,091400,22600571,1122,1122,1122,1122,100
|
|
20240416,091300,22488371,1122,1122,1122,1122,100
|
|
20240416,091200,22376171,1123,1123,1123,1123,0
|
|
20240416,091100,22376171,1123,1103,1123,1103,806
|
|
20240416,091000,21487033,1103,1118,1118,1102,3174
|
|
20240416,090900,17980549,1113,1133,1135,1080,10755
|
|
20240416,090800,5961190,1135,1134,1135,1134,736
|
|
20240416,090700,5126445,1133,1133,1133,1133,200
|
|
20240416,090600,4899845,1133,1133,1133,1133,292
|
|
20240416,090500,4569009,1135,1135,1135,1135,9
|
|
20240416,090400,4558794,1135,1134,1135,1133,1275
|
|
20240416,090300,3112014,1135,1135,1135,1135,505
|
|
20240416,090200,2538839,1134,1134,1134,1134,537
|
|
20240416,090100,1929881,1133,1133,1133,1133,17
|
|
20240416,090000,1910620,1133,1133,1133,1129,1692
|