614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,191100,362980470,1593,1593,1593,1593,2207
|
|
20240429,191000,362980470,1593,1593,1593,1593,0
|
|
20240429,190900,362980470,1593,1593,1593,1593,0
|
|
20240429,190800,362980470,1593,1593,1593,1593,0
|
|
20240429,190700,362980470,1593,1593,1593,1593,0
|
|
20240429,190600,362980470,1593,1593,1593,1593,0
|
|
20240429,190500,362980470,1593,1593,1593,1593,0
|
|
20240429,190400,362980470,1593,1593,1593,1593,0
|
|
20240429,190300,362980470,1593,1593,1593,1593,0
|
|
20240429,190200,362980470,1593,1593,1593,1593,0
|
|
20240429,190100,362980470,1593,1593,1593,1593,0
|
|
20240429,190000,362980470,1593,1593,1593,1593,0
|
|
20240429,185900,362980470,1593,1593,1593,1593,0
|
|
20240429,185800,362980470,1593,1593,1593,1593,0
|
|
20240429,185700,362980470,1593,1593,1593,1593,0
|
|
20240429,185600,362980470,1593,1593,1593,1593,0
|
|
20240429,185500,362980470,1593,1593,1593,1593,0
|
|
20240429,185400,362980470,1593,1593,1593,1593,0
|
|
20240429,185300,362980470,1593,1593,1593,1593,0
|
|
20240429,185200,362980470,1593,1593,1593,1593,0
|
|
20240429,185100,362980470,1593,1593,1593,1593,0
|
|
20240429,185000,362980470,1593,1593,1593,1593,0
|
|
20240429,184900,362980470,1593,1593,1593,1593,0
|
|
20240429,184800,362980470,1593,1593,1593,1593,0
|
|
20240429,184700,362980470,1593,1593,1593,1593,0
|
|
20240429,184600,362980470,1593,1593,1593,1593,0
|
|
20240429,184500,362980470,1593,1593,1593,1593,0
|
|
20240429,184400,362980470,1593,1593,1593,1593,0
|
|
20240429,184300,362980470,1593,1593,1593,1593,0
|
|
20240429,184200,362980470,1593,1593,1593,1593,0
|
|
20240429,184100,362980470,1593,1593,1593,1593,2207
|
|
20240429,184000,362980470,1593,1593,1593,1593,0
|
|
20240429,183900,362980470,1593,1593,1593,1593,0
|
|
20240429,183800,362980470,1593,1593,1593,1593,0
|
|
20240429,183700,362980470,1593,1593,1593,1593,0
|
|
20240429,183600,362980470,1593,1593,1593,1593,0
|
|
20240429,183500,362980470,1593,1593,1593,1593,0
|
|
20240429,183400,362980470,1593,1593,1593,1593,0
|
|
20240429,183300,362980470,1593,1593,1593,1593,0
|
|
20240429,183200,362980470,1593,1593,1593,1593,0
|
|
20240429,183100,362980470,1593,1593,1593,1593,0
|
|
20240429,183000,362980470,1593,1593,1593,1593,0
|
|
20240429,182900,362980470,1593,1593,1593,1593,0
|
|
20240429,182800,362980470,1593,1593,1593,1593,0
|
|
20240429,182700,362980470,1593,1593,1593,1593,0
|
|
20240429,182600,362980470,1593,1593,1593,1593,0
|
|
20240429,182500,362980470,1593,1593,1593,1593,0
|
|
20240429,182400,362980470,1593,1593,1593,1593,0
|
|
20240429,182300,362980470,1593,1593,1593,1593,0
|
|
20240429,182200,362980470,1593,1593,1593,1593,0
|
|
20240429,182100,362980470,1593,1593,1593,1593,0
|
|
20240429,182000,362980470,1593,1593,1593,1593,0
|
|
20240429,181900,362980470,1593,1593,1593,1593,0
|
|
20240429,181800,362980470,1593,1593,1593,1593,0
|
|
20240429,181700,362980470,1593,1593,1593,1593,0
|
|
20240429,181600,362980470,1593,1593,1593,1593,0
|
|
20240429,181500,362980470,1593,1593,1593,1593,0
|
|
20240429,181400,362980470,1593,1593,1593,1593,0
|
|
20240429,181300,362980470,1593,1593,1593,1593,0
|
|
20240429,181200,362980470,1593,1593,1593,1593,0
|
|
20240429,181100,362980470,1593,1593,1593,1593,2207
|
|
20240429,181000,362980470,1593,1593,1593,1593,0
|
|
20240429,180900,362980470,1593,1593,1593,1593,0
|
|
20240429,180800,362980470,1593,1593,1593,1593,0
|
|
20240429,180700,362980470,1593,1593,1593,1593,0
|
|
20240429,180600,362980470,1593,1593,1593,1593,0
|
|
20240429,180500,362980470,1593,1593,1593,1593,0
|
|
20240429,180400,362980470,1593,1593,1593,1593,0
|
|
20240429,180300,362980470,1593,1593,1593,1593,0
|
|
20240429,180200,362980470,1593,1593,1593,1593,0
|
|
20240429,180100,362980470,1593,1593,1593,1593,0
|
|
20240429,180000,362980470,1593,1593,1593,1593,0
|
|
20240429,175900,362980470,1593,1593,1593,1593,0
|
|
20240429,175800,362980470,1593,1593,1593,1593,0
|
|
20240429,175700,362980470,1593,1593,1593,1593,0
|
|
20240429,175600,362980470,1593,1593,1593,1593,0
|
|
20240429,175500,362980470,1593,1593,1593,1593,0
|
|
20240429,175400,362980470,1593,1593,1593,1593,0
|
|
20240429,175300,362980470,1593,1593,1593,1593,0
|
|
20240429,175200,362980470,1593,1593,1593,1593,0
|
|
20240429,175100,362980470,1593,1593,1593,1593,0
|
|
20240429,175000,362980470,1593,1593,1593,1593,0
|
|
20240429,174900,362980470,1593,1593,1593,1593,0
|
|
20240429,174800,362980470,1593,1593,1593,1593,0
|
|
20240429,174700,362980470,1593,1593,1593,1593,0
|
|
20240429,174600,362980470,1593,1593,1593,1593,0
|
|
20240429,174500,362980470,1593,1593,1593,1593,0
|
|
20240429,174400,362980470,1593,1593,1593,1593,0
|
|
20240429,174300,362980470,1593,1593,1593,1593,0
|
|
20240429,174200,362980470,1593,1593,1593,1593,0
|
|
20240429,174100,362980470,1593,1593,1593,1593,2207
|
|
20240429,174000,362980470,1593,1593,1593,1593,0
|
|
20240429,173900,362980470,1593,1593,1593,1593,0
|
|
20240429,173800,362980470,1593,1593,1593,1593,0
|
|
20240429,173700,362980470,1593,1593,1593,1593,0
|
|
20240429,173600,362980470,1593,1593,1593,1593,0
|
|
20240429,173500,362980470,1593,1593,1593,1593,0
|
|
20240429,173400,362980470,1593,1593,1593,1593,0
|
|
20240429,173300,362980470,1593,1593,1593,1593,0
|
|
20240429,173200,362980470,1593,1593,1593,1593,0
|
|
20240429,173100,362980470,1593,1593,1593,1593,0
|
|
20240429,173000,362980470,1593,1593,1593,1593,0
|
|
20240429,172900,362980470,1593,1593,1593,1593,0
|
|
20240429,172800,362980470,1593,1593,1593,1593,0
|
|
20240429,172700,362980470,1593,1593,1593,1593,0
|
|
20240429,172600,362980470,1593,1593,1593,1593,0
|
|
20240429,172500,362980470,1593,1593,1593,1593,0
|
|
20240429,172400,362980470,1593,1593,1593,1593,0
|
|
20240429,172300,362980470,1593,1593,1593,1593,0
|
|
20240429,172200,362980470,1593,1593,1593,1593,0
|
|
20240429,172100,362980470,1593,1593,1593,1593,0
|
|
20240429,172000,362980470,1593,1593,1593,1593,0
|
|
20240429,171900,362980470,1593,1593,1593,1593,0
|
|
20240429,171800,362980470,1593,1593,1593,1593,0
|
|
20240429,171700,362980470,1593,1593,1593,1593,0
|
|
20240429,171600,362980470,1593,1593,1593,1593,0
|
|
20240429,171500,362980470,1593,1593,1593,1593,0
|
|
20240429,171400,362980470,1593,1593,1593,1593,0
|
|
20240429,171300,362980470,1593,1593,1593,1593,0
|
|
20240429,171200,362980470,1593,1593,1593,1593,0
|
|
20240429,171100,362980470,1593,1593,1593,1593,2207
|
|
20240429,171000,362980470,1593,1593,1593,1593,0
|
|
20240429,170900,362980470,1593,1593,1593,1593,0
|
|
20240429,170800,362980470,1593,1593,1593,1593,0
|
|
20240429,170700,362980470,1593,1593,1593,1593,0
|
|
20240429,170600,362980470,1593,1593,1593,1593,0
|
|
20240429,170500,362980470,1593,1593,1593,1593,0
|
|
20240429,170400,362980470,1593,1593,1593,1593,0
|
|
20240429,170300,362980470,1593,1593,1593,1593,0
|
|
20240429,170200,362980470,1593,1593,1593,1593,0
|
|
20240429,170100,362980470,1593,1593,1593,1593,0
|
|
20240429,170000,362980470,1593,1593,1593,1593,0
|
|
20240429,165900,362980470,1593,1593,1593,1593,0
|
|
20240429,165800,362980470,1593,1593,1593,1593,0
|
|
20240429,165700,362980470,1593,1593,1593,1593,0
|
|
20240429,165600,362980470,1593,1593,1593,1593,0
|
|
20240429,165500,362980470,1593,1593,1593,1593,0
|
|
20240429,165400,362980470,1593,1593,1593,1593,0
|
|
20240429,165300,362980470,1593,1593,1593,1593,0
|
|
20240429,165200,362980470,1593,1593,1593,1593,0
|
|
20240429,165100,362980470,1593,1593,1593,1593,0
|
|
20240429,165000,362980470,1593,1593,1593,1593,0
|
|
20240429,164900,362980470,1593,1593,1593,1593,0
|
|
20240429,164800,362980470,1593,1593,1593,1593,0
|
|
20240429,164700,362980470,1593,1593,1593,1593,0
|
|
20240429,164600,362980470,1593,1593,1593,1593,0
|
|
20240429,164500,362980470,1593,1593,1593,1593,0
|
|
20240429,164400,362980470,1593,1593,1593,1593,0
|
|
20240429,164300,362980470,1593,1593,1593,1593,0
|
|
20240429,164200,362980470,1593,1593,1593,1593,0
|
|
20240429,164100,362980470,1593,1593,1593,1593,2207
|
|
20240429,164000,362980470,1593,1593,1593,1593,0
|
|
20240429,163900,362980470,1593,1593,1593,1593,0
|
|
20240429,163800,362980470,1593,1593,1593,1593,0
|
|
20240429,163700,362980470,1593,1593,1593,1593,0
|
|
20240429,163600,362980470,1593,1593,1593,1593,0
|
|
20240429,163500,362980470,1593,1593,1593,1593,0
|
|
20240429,163400,362980470,1593,1593,1593,1593,0
|
|
20240429,163300,362980470,1593,1593,1593,1593,0
|
|
20240429,163200,362980470,1593,1593,1593,1593,0
|
|
20240429,163100,362980470,1593,1593,1593,1593,0
|
|
20240429,163000,362980470,1593,1593,1593,1593,0
|
|
20240429,162900,362980470,1593,1593,1593,1593,0
|
|
20240429,162800,362980470,1593,1593,1593,1593,0
|
|
20240429,162700,362980470,1593,1593,1593,1593,0
|
|
20240429,162600,362980470,1593,1593,1593,1593,0
|
|
20240429,162500,362980470,1593,1593,1593,1593,0
|
|
20240429,162400,362980470,1593,1593,1593,1593,0
|
|
20240429,162300,362980470,1593,1593,1593,1593,0
|
|
20240429,162200,362980470,1593,1593,1593,1593,0
|
|
20240429,162100,362980470,1593,1593,1593,1593,0
|
|
20240429,162000,362980470,1593,1593,1593,1593,0
|
|
20240429,161900,362980470,1593,1593,1593,1593,0
|
|
20240429,161800,362980470,1593,1593,1593,1593,0
|
|
20240429,161700,362980470,1593,1593,1593,1593,0
|
|
20240429,161600,362980470,1593,1593,1593,1593,0
|
|
20240429,161500,362980470,1593,1593,1593,1593,0
|
|
20240429,161400,362980470,1593,1593,1593,1593,0
|
|
20240429,161300,362980470,1593,1593,1593,1593,0
|
|
20240429,161200,362980470,1593,1593,1593,1593,0
|
|
20240429,161100,362980470,1593,1593,1593,1593,2207
|
|
20240429,161000,362980470,1593,1593,1593,1593,0
|
|
20240429,160900,362980470,1593,1593,1593,1593,0
|
|
20240429,160800,362980470,1593,1593,1593,1593,0
|
|
20240429,160700,362980470,1593,1593,1593,1593,0
|
|
20240429,160600,362980470,1593,1593,1593,1593,0
|
|
20240429,160500,362980470,1593,1593,1593,1593,0
|
|
20240429,160400,362980470,1593,1593,1593,1593,0
|
|
20240429,160300,362980470,1593,1593,1593,1593,0
|
|
20240429,160200,362980470,1593,1593,1593,1593,0
|
|
20240429,160100,362980470,1593,1593,1593,1593,0
|
|
20240429,160000,362980470,1593,1593,1593,1593,0
|
|
20240429,155900,362980470,1593,1593,1593,1593,0
|
|
20240429,155800,362980470,1593,1593,1593,1593,0
|
|
20240429,155700,362980470,1593,1593,1593,1593,0
|
|
20240429,155600,362980470,1593,1593,1593,1593,0
|
|
20240429,155500,362980470,1593,1593,1593,1593,0
|
|
20240429,155400,362980470,1593,1593,1593,1593,0
|
|
20240429,155300,362980470,1593,1593,1593,1593,0
|
|
20240429,155200,362980470,1593,1593,1593,1593,0
|
|
20240429,155100,362980470,1593,1593,1593,1593,0
|
|
20240429,155000,362980470,1593,1593,1593,1593,0
|
|
20240429,154900,362980470,1593,1593,1593,1593,0
|
|
20240429,154800,362980470,1593,1593,1593,1593,0
|
|
20240429,154700,362980470,1593,1593,1593,1593,0
|
|
20240429,154600,362980470,1593,1593,1593,1593,0
|
|
20240429,154500,362980470,1593,1593,1593,1593,0
|
|
20240429,154400,362980470,1593,1593,1593,1593,0
|
|
20240429,154300,362980470,1593,1593,1593,1593,0
|
|
20240429,154200,362980470,1593,1593,1593,1593,0
|
|
20240429,154100,362980470,1593,1593,1593,1593,2207
|
|
20240429,154000,362980470,1593,1593,1593,1593,0
|
|
20240429,153900,362980470,1593,1593,1593,1593,0
|
|
20240429,153800,362980470,1593,1593,1593,1593,0
|
|
20240429,153700,362980470,1593,1593,1593,1593,0
|
|
20240429,153600,362980470,1593,1593,1593,1593,0
|
|
20240429,153500,362980470,1593,1593,1593,1593,0
|
|
20240429,153400,362980470,1593,1593,1593,1593,0
|
|
20240429,153300,362980470,1593,1593,1593,1593,0
|
|
20240429,153200,362980470,1593,1593,1593,1593,0
|
|
20240429,153100,362980470,1593,1593,1593,1593,0
|
|
20240429,153000,362980470,1593,1593,1593,1593,2207
|
|
20240429,152900,359464719,1594,1594,1594,1594,0
|
|
20240429,152800,359464719,1594,1594,1594,1594,0
|
|
20240429,152700,359464719,1594,1594,1594,1594,0
|
|
20240429,152600,359464719,1594,1594,1594,1594,0
|
|
20240429,152500,359464719,1594,1594,1594,1594,0
|
|
20240429,152400,359464719,1594,1594,1594,1594,0
|
|
20240429,152300,359464719,1594,1594,1594,1594,0
|
|
20240429,152200,359464719,1594,1594,1594,1594,0
|
|
20240429,152100,359464719,1594,1594,1594,1594,0
|
|
20240429,152000,359464719,1594,1594,1594,1594,0
|
|
20240429,151900,359464719,1594,1593,1594,1593,173
|
|
20240429,151800,359189122,1593,1594,1594,1593,336
|
|
20240429,151700,358653873,1594,1593,1594,1593,316
|
|
20240429,151600,358150483,1594,1593,1594,1593,62
|
|
20240429,151500,358051716,1593,1593,1594,1592,7861
|
|
20240429,151400,345529241,1593,1593,1593,1593,0
|
|
20240429,151300,345529241,1593,1592,1593,1592,12
|
|
20240429,151200,345510135,1593,1592,1593,1592,434
|
|
20240429,151100,344819087,1593,1593,1593,1593,0
|
|
20240429,151000,344819087,1593,1593,1593,1593,2
|
|
20240429,150900,344815901,1592,1593,1593,1592,640
|
|
20240429,150800,343797017,1592,1592,1592,1592,314
|
|
20240429,150700,343297129,1592,1592,1592,1592,0
|
|
20240429,150600,343297129,1592,1592,1592,1592,665
|
|
20240429,150500,342238449,1590,1592,1592,1590,9
|
|
20240429,150400,342224133,1593,1592,1593,1592,63
|
|
20240429,150300,342123836,1592,1592,1592,1592,3416
|
|
20240429,150200,336685564,1592,1592,1592,1592,0
|
|
20240429,150100,336685564,1592,1592,1592,1592,626
|
|
20240429,150000,335688972,1592,1590,1592,1590,610
|
|
20240429,145900,334718852,1590,1590,1590,1590,1443
|
|
20240429,145800,332424482,1590,1590,1590,1590,2
|
|
20240429,145700,332421302,1592,1592,1592,1592,2
|
|
20240429,145600,332418118,1591,1591,1591,1591,900
|
|
20240429,145500,330986218,1591,1591,1591,1591,314
|
|
20240429,145400,330486644,1591,1591,1591,1591,1
|
|
20240429,145300,330485053,1591,1591,1591,1591,0
|
|
20240429,145200,330485053,1591,1591,1591,1591,995
|
|
20240429,145100,328902008,1592,1591,1592,1591,1521
|
|
20240429,145000,326482095,1590,1590,1590,1590,84
|
|
20240429,144900,326348535,1590,1590,1590,1590,490
|
|
20240429,144800,325569435,1590,1590,1590,1590,100
|
|
20240429,144700,325410435,1591,1591,1591,1591,0
|
|
20240429,144600,325410435,1591,1591,1591,1591,2
|
|
20240429,144500,325407253,1591,1591,1591,1591,0
|
|
20240429,144400,325407253,1591,1591,1591,1591,30
|
|
20240429,144300,325359523,1591,1591,1591,1591,0
|
|
20240429,144200,325359523,1591,1591,1591,1591,16
|
|
20240429,144100,325334067,1591,1591,1591,1591,298
|
|
20240429,144000,324859949,1591,1591,1591,1591,12
|
|
20240429,143900,324840857,1592,1592,1592,1592,0
|
|
20240429,143800,324840857,1592,1592,1592,1592,0
|
|
20240429,143700,324840857,1592,1592,1592,1592,1
|
|
20240429,143600,324839265,1590,1590,1590,1590,10
|
|
20240429,143500,324823365,1592,1592,1592,1592,414
|
|
20240429,143400,324164277,1592,1592,1592,1592,0
|
|
20240429,143300,324164277,1592,1592,1592,1592,0
|
|
20240429,143200,324164277,1592,1592,1592,1592,0
|
|
20240429,143100,324164277,1592,1592,1592,1592,1
|
|
20240429,143000,324162685,1590,1591,1591,1590,1928
|
|
20240429,142900,321097138,1589,1589,1589,1589,0
|
|
20240429,142800,321097138,1589,1590,1590,1589,800
|
|
20240429,142700,319825854,1590,1591,1591,1590,184
|
|
20240429,142600,319533235,1592,1592,1592,1592,0
|
|
20240429,142500,319533235,1592,1592,1592,1592,212
|
|
20240429,142400,319195731,1592,1592,1592,1592,1
|
|
20240429,142300,319194139,1592,1592,1592,1592,2
|
|
20240429,142200,319190955,1592,1592,1592,1592,25
|
|
20240429,142100,319151155,1592,1592,1592,1592,1
|
|
20240429,142000,319149563,1592,1591,1592,1589,577
|
|
20240429,141900,318232103,1592,1592,1592,1592,1
|
|
20240429,141800,318230511,1591,1592,1592,1591,7
|
|
20240429,141700,318219373,1591,1592,1592,1591,302
|
|
20240429,141600,317738829,1592,1592,1592,1592,0
|
|
20240429,141500,317738829,1592,1592,1592,1592,632
|
|
20240429,141400,316732685,1593,1593,1593,1593,0
|
|
20240429,141300,316732685,1593,1593,1593,1593,5
|
|
20240429,141200,316724720,1593,1592,1593,1592,5
|
|
20240429,141100,316716758,1593,1593,1593,1593,0
|
|
20240429,141000,316716758,1593,1593,1593,1593,0
|
|
20240429,140900,316716758,1593,1593,1593,1593,0
|
|
20240429,140800,316716758,1593,1593,1593,1593,100
|
|
20240429,140700,316557458,1592,1592,1592,1592,4289
|
|
20240429,140600,309729370,1591,1592,1592,1591,12
|
|
20240429,140500,309710269,1592,1592,1592,1592,0
|
|
20240429,140400,309710269,1592,1592,1592,1592,1
|
|
20240429,140300,309708677,1591,1592,1592,1591,201
|
|
20240429,140200,309388885,1592,1592,1592,1592,0
|
|
20240429,140100,309388885,1592,1592,1592,1592,100
|
|
20240429,140000,309229685,1592,1592,1592,1592,2
|
|
20240429,135900,309226501,1591,1591,1591,1591,300
|
|
20240429,135800,308749201,1592,1592,1592,1592,0
|
|
20240429,135700,308749201,1592,1592,1592,1592,0
|
|
20240429,135600,308749201,1592,1592,1592,1592,0
|
|
20240429,135500,308749201,1592,1592,1592,1592,57
|
|
20240429,135400,308658457,1594,1594,1594,1594,0
|
|
20240429,135300,308658457,1594,1594,1594,1594,0
|
|
20240429,135200,308658457,1594,1594,1594,1594,2
|
|
20240429,135100,308655269,1593,1593,1593,1593,0
|
|
20240429,135000,308655269,1593,1593,1594,1593,1819
|
|
20240429,134900,305757600,1593,1593,1593,1593,100
|
|
20240429,134800,305598300,1593,1593,1593,1593,0
|
|
20240429,134700,305598300,1593,1592,1593,1587,15117
|
|
20240429,134600,281581611,1594,1594,1594,1594,36
|
|
20240429,134500,281524227,1594,1594,1594,1594,2
|
|
20240429,134400,281521039,1593,1592,1593,1592,7623
|
|
20240429,134300,269384699,1592,1592,1592,1592,0
|
|
20240429,134200,269384699,1592,1592,1592,1592,32
|
|
20240429,134100,269333755,1591,1591,1591,1591,999
|
|
20240429,134000,267744346,1591,1591,1591,1590,4882
|
|
20240429,133900,259977085,1591,1591,1591,1591,0
|
|
20240429,133800,259977085,1591,1591,1591,1591,39
|
|
20240429,133700,259915036,1591,1591,1591,1591,0
|
|
20240429,133600,259915036,1591,1591,1591,1591,0
|
|
20240429,133500,259915036,1591,1591,1591,1591,1
|
|
20240429,133400,259913445,1591,1591,1591,1591,0
|
|
20240429,133300,259913445,1591,1591,1591,1591,0
|
|
20240429,133200,259913445,1591,1590,1591,1590,175
|
|
20240429,133100,259635194,1591,1591,1591,1591,2
|
|
20240429,133000,259632012,1591,1591,1591,1591,0
|
|
20240429,132900,259632012,1591,1591,1591,1591,1
|
|
20240429,132800,259630421,1591,1590,1591,1590,4
|
|
20240429,132700,259624059,1590,1590,1590,1590,1
|
|
20240429,132600,259622469,1591,1590,1591,1590,22
|
|
20240429,132500,259587487,1590,1590,1590,1590,1001
|
|
20240429,132400,257995897,1590,1591,1591,1590,636
|
|
20240429,132300,256984656,1590,1590,1590,1590,365
|
|
20240429,132200,256404306,1590,1591,1591,1590,136
|
|
20240429,132100,256188065,1590,1589,1590,1589,312
|
|
20240429,132000,255692245,1590,1590,1590,1590,89
|
|
20240429,131900,255550735,1591,1591,1591,1591,0
|
|
20240429,131800,255550735,1591,1591,1591,1591,0
|
|
20240429,131700,255550735,1591,1591,1591,1591,1
|
|
20240429,131600,255549144,1590,1590,1590,1590,75
|
|
20240429,131500,255429894,1590,1590,1590,1590,0
|
|
20240429,131400,255429894,1590,1590,1590,1590,1
|
|
20240429,131300,255428304,1589,1589,1589,1589,998
|
|
20240429,131200,253842482,1588,1588,1588,1588,0
|
|
20240429,131100,253842482,1588,1588,1588,1588,32
|
|
20240429,131000,253791666,1589,1589,1589,1589,0
|
|
20240429,130900,253791666,1589,1589,1589,1589,64
|
|
20240429,130800,253689970,1587,1587,1587,1587,0
|
|
20240429,130700,253689970,1587,1587,1587,1587,313
|
|
20240429,130600,253193239,1589,1589,1589,1589,82
|
|
20240429,130500,253062941,1587,1587,1587,1587,0
|
|
20240429,130400,253062941,1587,1587,1587,1587,0
|
|
20240429,130300,253062941,1587,1587,1587,1587,0
|
|
20240429,130200,253062941,1587,1587,1587,1587,1000
|
|
20240429,130100,251475941,1587,1587,1587,1587,251
|
|
20240429,130000,251077604,1587,1587,1587,1587,0
|
|
20240429,125900,251077604,1587,1587,1587,1587,1
|
|
20240429,125800,251076017,1587,1587,1587,1587,272
|
|
20240429,125700,250644353,1587,1587,1587,1587,0
|
|
20240429,125600,250644353,1587,1587,1587,1587,0
|
|
20240429,125500,250644353,1587,1587,1587,1587,0
|
|
20240429,125400,250644353,1587,1587,1587,1587,1100
|
|
20240429,125300,248898653,1587,1587,1587,1587,0
|
|
20240429,125200,248898653,1587,1587,1587,1587,0
|
|
20240429,125100,248898653,1587,1587,1587,1587,0
|
|
20240429,125000,248898653,1587,1589,1590,1587,102
|
|
20240429,124900,248736724,1589,1589,1589,1589,1
|
|
20240429,124800,248735135,1589,1589,1589,1589,75
|
|
20240429,124700,248615960,1586,1588,1588,1586,3255
|
|
20240429,124600,243450366,1587,1587,1587,1587,1140
|
|
20240429,124500,241641186,1588,1588,1588,1587,3891
|
|
20240429,124400,235463693,1589,1589,1589,1589,1965
|
|
20240429,124300,232341308,1589,1589,1589,1589,0
|
|
20240429,124200,232341308,1589,1589,1589,1589,0
|
|
20240429,124100,232341308,1589,1589,1589,1589,0
|
|
20240429,124000,232341308,1589,1589,1589,1589,0
|
|
20240429,123900,232341308,1589,1590,1590,1589,1100
|
|
20240429,123800,230593397,1591,1591,1591,1591,0
|
|
20240429,123700,230593397,1591,1591,1591,1591,0
|
|
20240429,123600,230593397,1591,1591,1591,1591,0
|
|
20240429,123500,230593397,1591,1591,1591,1591,1
|
|
20240429,123400,230591806,1591,1591,1591,1591,0
|
|
20240429,123300,230591806,1591,1591,1591,1591,0
|
|
20240429,123200,230591806,1591,1591,1591,1591,0
|
|
20240429,123100,230591806,1591,1591,1591,1591,0
|
|
20240429,123000,230591806,1591,1591,1591,1591,30
|
|
20240429,122900,230544076,1591,1591,1591,1591,0
|
|
20240429,122800,230544076,1591,1591,1591,1591,100
|
|
20240429,122700,230384976,1591,1591,1591,1591,162
|
|
20240429,122600,230127234,1591,1591,1591,1591,478
|
|
20240429,122500,229366736,1591,1591,1591,1591,40
|
|
20240429,122400,229303096,1589,1589,1589,1589,400
|
|
20240429,122300,228667496,1590,1590,1590,1590,0
|
|
20240429,122200,228667496,1590,1590,1590,1590,78
|
|
20240429,122100,228543476,1590,1590,1590,1590,11
|
|
20240429,122000,228525986,1590,1590,1590,1590,11
|
|
20240429,121900,228508496,1590,1590,1590,1590,0
|
|
20240429,121800,228508496,1590,1590,1590,1590,310
|
|
20240429,121700,228015596,1590,1590,1590,1590,0
|
|
20240429,121600,228015596,1590,1590,1590,1590,500
|
|
20240429,121500,227220596,1590,1590,1590,1590,50
|
|
20240429,121400,227141096,1590,1590,1590,1590,150
|
|
20240429,121300,226902596,1590,1590,1590,1590,1716
|
|
20240429,121200,224174156,1591,1591,1591,1591,0
|
|
20240429,121100,224174156,1591,1591,1591,1591,1000
|
|
20240429,121000,222583156,1589,1589,1589,1589,0
|
|
20240429,120900,222583156,1589,1589,1589,1589,1000
|
|
20240429,120800,220994156,1591,1591,1591,1591,30
|
|
20240429,120700,220946426,1591,1591,1591,1590,259
|
|
20240429,120600,220534372,1591,1591,1591,1591,0
|
|
20240429,120500,220534372,1591,1591,1591,1591,0
|
|
20240429,120400,220534372,1591,1591,1591,1591,2
|
|
20240429,120300,220531190,1591,1591,1591,1591,0
|
|
20240429,120200,220531190,1591,1591,1591,1591,752
|
|
20240429,120100,219334758,1591,1591,1591,1591,0
|
|
20240429,120000,219334758,1591,1591,1591,1591,14
|
|
20240429,115900,219312484,1591,1591,1591,1591,60
|
|
20240429,115800,219217024,1591,1591,1591,1591,0
|
|
20240429,115700,219217024,1591,1591,1591,1591,2
|
|
20240429,115600,219213842,1591,1591,1591,1591,4
|
|
20240429,115500,219207478,1591,1591,1591,1591,500
|
|
20240429,115400,218411978,1591,1591,1591,1591,1900
|
|
20240429,115300,215389078,1589,1589,1589,1589,0
|
|
20240429,115200,215389078,1589,1591,1591,1589,1200
|
|
20240429,115100,213480276,1589,1589,1589,1589,0
|
|
20240429,115000,213480276,1589,1589,1589,1589,0
|
|
20240429,114900,213480276,1589,1589,1589,1589,339
|
|
20240429,114800,212941605,1591,1591,1591,1591,258
|
|
20240429,114700,212531127,1588,1588,1588,1588,0
|
|
20240429,114600,212531127,1588,1588,1588,1588,0
|
|
20240429,114500,212531127,1588,1588,1588,1588,13
|
|
20240429,114400,212510483,1591,1591,1591,1588,19
|
|
20240429,114300,212480305,1591,1591,1591,1591,1
|
|
20240429,114200,212478714,1591,1591,1591,1591,36
|
|
20240429,114100,212421438,1591,1591,1591,1591,0
|
|
20240429,114000,212421438,1591,1591,1591,1591,0
|
|
20240429,113900,212421438,1591,1591,1591,1591,0
|
|
20240429,113800,212421438,1591,1591,1591,1591,0
|
|
20240429,113700,212421438,1591,1590,1591,1588,322
|
|
20240429,113600,211910046,1588,1588,1588,1588,1869
|
|
20240429,113500,208942074,1591,1588,1591,1588,4
|
|
20240429,113400,208935719,1588,1589,1589,1588,262
|
|
20240429,113300,208519483,1591,1591,1591,1591,1
|
|
20240429,113200,208517892,1590,1590,1590,1587,54
|
|
20240429,113100,208432038,1586,1589,1589,1586,725
|
|
20240429,113000,207281381,1589,1591,1591,1589,522
|
|
20240429,112900,206451380,1592,1592,1592,1592,0
|
|
20240429,112800,206451380,1592,1591,1592,1591,26
|
|
20240429,112700,206409996,1592,1592,1592,1590,44
|
|
20240429,112600,206339997,1592,1591,1593,1591,4166
|
|
20240429,112500,199707789,1591,1590,1591,1590,23
|
|
20240429,112400,199671212,1590,1590,1591,1589,369
|
|
20240429,112300,199084498,1589,1589,1589,1589,2
|
|
20240429,112200,199081320,1589,1589,1589,1589,0
|
|
20240429,112100,199081320,1589,1589,1589,1589,2
|
|
20240429,112000,199078142,1588,1588,1588,1588,808
|
|
20240429,111900,197795038,1588,1589,1589,1588,803
|
|
20240429,111800,196519846,1590,1590,1590,1590,2
|
|
20240429,111700,196516666,1590,1590,1590,1590,100
|
|
20240429,111600,196357666,1589,1589,1589,1589,433
|
|
20240429,111500,195669629,1589,1590,1590,1589,281
|
|
20240429,111400,195223106,1590,1590,1590,1590,172
|
|
20240429,111300,194949626,1591,1591,1591,1591,48
|
|
20240429,111200,194873258,1591,1591,1591,1591,0
|
|
20240429,111100,194873258,1591,1591,1591,1591,20
|
|
20240429,111000,194841438,1591,1591,1591,1591,100
|
|
20240429,110900,194682338,1591,1591,1591,1591,20
|
|
20240429,110800,194650518,1590,1590,1590,1590,7
|
|
20240429,110700,194639388,1590,1590,1590,1590,0
|
|
20240429,110600,194639388,1590,1590,1590,1590,1
|
|
20240429,110500,194637798,1591,1591,1591,1591,396
|
|
20240429,110400,194007762,1591,1591,1591,1591,348
|
|
20240429,110300,193454094,1591,1591,1591,1591,11
|
|
20240429,110200,193436593,1590,1591,1591,1590,6
|
|
20240429,110100,193427048,1591,1591,1591,1591,0
|
|
20240429,110000,193427048,1591,1591,1591,1591,0
|
|
20240429,105900,193427048,1591,1591,1591,1591,104
|
|
20240429,105800,193261584,1591,1591,1591,1591,5321
|
|
20240429,105700,184795873,1590,1589,1590,1589,3299
|
|
20240429,105600,179551560,1589,1588,1589,1588,1508
|
|
20240429,105500,177156855,1588,1588,1588,1588,0
|
|
20240429,105400,177156855,1588,1588,1588,1588,59
|
|
20240429,105300,177063163,1589,1589,1589,1589,5
|
|
20240429,105200,177055218,1589,1589,1589,1589,210
|
|
20240429,105100,176721528,1589,1589,1589,1589,60
|
|
20240429,105000,176626188,1589,1589,1589,1589,2
|
|
20240429,104900,176623010,1588,1588,1588,1588,1
|
|
20240429,104800,176621422,1589,1588,1589,1588,3382
|
|
20240429,104700,171250805,1587,1587,1587,1587,0
|
|
20240429,104600,171250805,1587,1587,1587,1587,170
|
|
20240429,104500,170981015,1587,1586,1587,1585,719
|
|
20240429,104400,169841299,1587,1587,1587,1587,2
|
|
20240429,104300,169838125,1587,1588,1588,1587,248
|
|
20240429,104200,169444548,1588,1587,1588,1587,13
|
|
20240429,104100,169423907,1588,1588,1588,1588,1
|
|
20240429,104000,169422319,1588,1588,1588,1588,10
|
|
20240429,103900,169406439,1588,1588,1588,1588,10
|
|
20240429,103800,169390559,1587,1587,1587,1587,10
|
|
20240429,103700,169374689,1588,1588,1588,1588,2
|
|
20240429,103600,169371513,1587,1587,1587,1587,0
|
|
20240429,103500,169371513,1587,1587,1587,1587,0
|
|
20240429,103400,169371513,1587,1587,1587,1587,7
|
|
20240429,103300,169360404,1587,1587,1587,1587,498
|
|
20240429,103200,168570078,1588,1588,1588,1587,507
|
|
20240429,103100,167765457,1585,1585,1585,1585,3000
|
|
20240429,103000,163010457,1585,1589,1589,1585,479
|
|
20240429,102900,162250979,1589,1589,1589,1589,499
|
|
20240429,102800,161458068,1589,1589,1589,1589,1
|
|
20240429,102700,161456479,1590,1588,1590,1586,9262
|
|
20240429,102600,146763959,1589,1589,1589,1589,0
|
|
20240429,102500,146763959,1589,1589,1589,1589,3
|
|
20240429,102400,146759192,1589,1589,1589,1589,3
|
|
20240429,102300,146754425,1589,1590,1590,1589,2
|
|
20240429,102200,146751246,1588,1588,1588,1588,0
|
|
20240429,102100,146751246,1588,1590,1590,1588,18
|
|
20240429,102000,146722628,1590,1590,1590,1590,3
|
|
20240429,101900,146717858,1590,1590,1590,1590,0
|
|
20240429,101800,146717858,1590,1588,1590,1587,440
|
|
20240429,101700,146018389,1587,1588,1590,1587,159
|
|
20240429,101600,145765613,1587,1589,1590,1587,47
|
|
20240429,101500,145690945,1589,1589,1589,1589,5
|
|
20240429,101400,145683000,1590,1590,1590,1590,3
|
|
20240429,101300,145678230,1590,1589,1590,1589,2171
|
|
20240429,101200,142228507,1589,1589,1589,1589,0
|
|
20240429,101100,142228507,1589,1589,1589,1587,45
|
|
20240429,101000,142157020,1589,1589,1589,1589,100
|
|
20240429,100900,141998120,1589,1589,1589,1589,4
|
|
20240429,100800,141991764,1588,1588,1588,1588,619
|
|
20240429,100700,141008792,1588,1588,1588,1588,259
|
|
20240429,100600,140597500,1588,1588,1588,1588,20
|
|
20240429,100500,140565740,1587,1587,1587,1587,913
|
|
20240429,100400,139116809,1587,1587,1587,1586,44
|
|
20240429,100300,139046991,1587,1587,1587,1586,11
|
|
20240429,100200,139029535,1586,1587,1587,1586,139
|
|
20240429,100100,138808943,1587,1587,1587,1587,74
|
|
20240429,100000,138691505,1587,1587,1587,1587,85
|
|
20240429,095900,138556610,1587,1587,1587,1587,1261
|
|
20240429,095800,136555403,1587,1587,1587,1587,1
|
|
20240429,095700,136553816,1588,1587,1588,1586,12021
|
|
20240429,095600,117488496,1590,1589,1590,1589,5
|
|
20240429,095500,117480548,1589,1589,1589,1587,2001
|
|
20240429,095400,114304927,1589,1589,1589,1589,0
|
|
20240429,095300,114304927,1589,1589,1589,1589,5
|
|
20240429,095200,114296982,1589,1589,1590,1589,1179
|
|
20240429,095100,112423549,1589,1589,1589,1589,2100
|
|
20240429,095000,109086649,1589,1589,1589,1589,2
|
|
20240429,094900,109083471,1588,1588,1588,1588,1280
|
|
20240429,094800,107050831,1588,1588,1588,1588,0
|
|
20240429,094700,107050831,1588,1588,1588,1588,15
|
|
20240429,094600,107027011,1588,1588,1588,1588,153
|
|
20240429,094500,106784047,1588,1588,1588,1588,3
|
|
20240429,094400,106779283,1588,1588,1588,1588,0
|
|
20240429,094300,106779283,1588,1588,1588,1588,50
|
|
20240429,094200,106699883,1588,1589,1589,1588,99
|
|
20240429,094100,106542616,1589,1588,1589,1588,541
|
|
20240429,094000,105683506,1588,1588,1588,1587,6
|
|
20240429,093900,105673981,1589,1588,1589,1588,23
|
|
20240429,093800,105637454,1588,1588,1588,1587,22
|
|
20240429,093700,105602521,1589,1589,1589,1589,3
|
|
20240429,093600,105597754,1586,1589,1589,1586,629
|
|
20240429,093500,104600153,1589,1589,1589,1589,0
|
|
20240429,093400,104600153,1589,1589,1589,1589,50
|
|
20240429,093300,104520703,1589,1589,1589,1589,1
|
|
20240429,093200,104519114,1590,1590,1590,1590,0
|
|
20240429,093100,104519114,1590,1589,1590,1589,201
|
|
20240429,093000,104199525,1587,1587,1587,1587,1030
|
|
20240429,092900,102564915,1586,1586,1586,1586,126
|
|
20240429,092800,102365079,1586,1586,1586,1586,24
|
|
20240429,092700,102327015,1587,1586,1587,1586,70
|
|
20240429,092600,102215993,1586,1586,1586,1586,403
|
|
20240429,092500,101576835,1585,1585,1585,1585,1600
|
|
20240429,092400,99040835,1586,1586,1586,1586,529
|
|
20240429,092300,98201841,1586,1586,1586,1586,940
|
|
20240429,092200,96711001,1586,1586,1586,1586,549
|
|
20240429,092100,95840287,1586,1585,1587,1585,172
|
|
20240429,092000,95567346,1585,1586,1586,1585,1086
|
|
20240429,091900,93845783,1584,1585,1585,1584,89
|
|
20240429,091800,93704720,1585,1586,1586,1585,4433
|
|
20240429,091700,86674568,1587,1587,1587,1587,104
|
|
20240429,091600,86509520,1586,1589,1589,1586,434
|
|
20240429,091500,85821143,1591,1593,1593,1586,2068
|
|
20240429,091400,82530669,1593,1593,1593,1593,1305
|
|
20240429,091300,80451804,1593,1593,1593,1593,15
|
|
20240429,091200,80427909,1594,1593,1594,1593,747
|
|
20240429,091100,79237193,1594,1588,1594,1588,7394
|
|
20240429,091000,67466378,1588,1588,1588,1588,4643
|
|
20240429,090900,60093294,1588,1584,1588,1584,1117
|
|
20240429,090800,58322405,1584,1580,1584,1578,13055
|
|
20240429,090700,37683414,1578,1580,1582,1578,3336
|
|
20240429,090600,32413858,1582,1583,1583,1581,8123
|
|
20240429,090500,19564883,1583,1583,1583,1583,481
|
|
20240429,090400,18803460,1582,1584,1584,1582,3166
|
|
20240429,090300,13791567,1584,1588,1588,1584,249
|
|
20240429,090200,13397068,1584,1590,1590,1584,3469
|
|
20240429,090100,7898280,1590,1585,1590,1585,409
|
|
20240429,090000,7249995,1584,1590,1590,1583,4567
|