626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,192300,536512041,1248,1248,1248,1248,7607
|
|
20240405,192200,536512041,1248,1248,1248,1248,0
|
|
20240405,192100,536512041,1248,1248,1248,1248,0
|
|
20240405,192000,536512041,1248,1248,1248,1248,0
|
|
20240405,191900,536512041,1248,1248,1248,1248,0
|
|
20240405,191800,536512041,1248,1248,1248,1248,0
|
|
20240405,191700,536512041,1248,1248,1248,1248,0
|
|
20240405,191600,536512041,1248,1248,1248,1248,0
|
|
20240405,191500,536512041,1248,1248,1248,1248,0
|
|
20240405,191400,536512041,1248,1248,1248,1248,0
|
|
20240405,191300,536512041,1248,1248,1248,1248,0
|
|
20240405,191200,536512041,1248,1248,1248,1248,0
|
|
20240405,191100,536512041,1248,1248,1248,1248,0
|
|
20240405,191000,536512041,1248,1248,1248,1248,0
|
|
20240405,190900,536512041,1248,1248,1248,1248,0
|
|
20240405,190800,536512041,1248,1248,1248,1248,0
|
|
20240405,190700,536512041,1248,1248,1248,1248,0
|
|
20240405,190600,536512041,1248,1248,1248,1248,0
|
|
20240405,190500,536512041,1248,1248,1248,1248,0
|
|
20240405,190400,536512041,1248,1248,1248,1248,0
|
|
20240405,190300,536512041,1248,1248,1248,1248,0
|
|
20240405,190200,536512041,1248,1248,1248,1248,0
|
|
20240405,190100,536512041,1248,1248,1248,1248,0
|
|
20240405,190000,536512041,1248,1248,1248,1248,0
|
|
20240405,185900,536512041,1248,1248,1248,1248,0
|
|
20240405,185800,536512041,1248,1248,1248,1248,0
|
|
20240405,185700,536512041,1248,1248,1248,1248,0
|
|
20240405,185600,536512041,1248,1248,1248,1248,0
|
|
20240405,185500,536512041,1248,1248,1248,1248,0
|
|
20240405,185400,536512041,1248,1248,1248,1248,0
|
|
20240405,185300,536512041,1248,1248,1248,1248,7607
|
|
20240405,185200,536512041,1248,1248,1248,1248,0
|
|
20240405,185100,536512041,1248,1248,1248,1248,0
|
|
20240405,185000,536512041,1248,1248,1248,1248,0
|
|
20240405,184900,536512041,1248,1248,1248,1248,0
|
|
20240405,184800,536512041,1248,1248,1248,1248,0
|
|
20240405,184700,536512041,1248,1248,1248,1248,0
|
|
20240405,184600,536512041,1248,1248,1248,1248,0
|
|
20240405,184500,536512041,1248,1248,1248,1248,0
|
|
20240405,184400,536512041,1248,1248,1248,1248,0
|
|
20240405,184300,536512041,1248,1248,1248,1248,0
|
|
20240405,184200,536512041,1248,1248,1248,1248,0
|
|
20240405,184100,536512041,1248,1248,1248,1248,0
|
|
20240405,184000,536512041,1248,1248,1248,1248,0
|
|
20240405,183900,536512041,1248,1248,1248,1248,0
|
|
20240405,183800,536512041,1248,1248,1248,1248,0
|
|
20240405,183700,536512041,1248,1248,1248,1248,0
|
|
20240405,183600,536512041,1248,1248,1248,1248,0
|
|
20240405,183500,536512041,1248,1248,1248,1248,0
|
|
20240405,183400,536512041,1248,1248,1248,1248,0
|
|
20240405,183300,536512041,1248,1248,1248,1248,0
|
|
20240405,183200,536512041,1248,1248,1248,1248,0
|
|
20240405,183100,536512041,1248,1248,1248,1248,0
|
|
20240405,183000,536512041,1248,1248,1248,1248,0
|
|
20240405,182900,536512041,1248,1248,1248,1248,0
|
|
20240405,182800,536512041,1248,1248,1248,1248,0
|
|
20240405,182700,536512041,1248,1248,1248,1248,0
|
|
20240405,182600,536512041,1248,1248,1248,1248,0
|
|
20240405,182500,536512041,1248,1248,1248,1248,0
|
|
20240405,182400,536512041,1248,1248,1248,1248,0
|
|
20240405,182300,536512041,1248,1248,1248,1248,7607
|
|
20240405,182200,536512041,1248,1248,1248,1248,0
|
|
20240405,182100,536512041,1248,1248,1248,1248,0
|
|
20240405,182000,536512041,1248,1248,1248,1248,0
|
|
20240405,181900,536512041,1248,1248,1248,1248,0
|
|
20240405,181800,536512041,1248,1248,1248,1248,0
|
|
20240405,181700,536512041,1248,1248,1248,1248,0
|
|
20240405,181600,536512041,1248,1248,1248,1248,0
|
|
20240405,181500,536512041,1248,1248,1248,1248,0
|
|
20240405,181400,536512041,1248,1248,1248,1248,0
|
|
20240405,181300,536512041,1248,1248,1248,1248,0
|
|
20240405,181200,536512041,1248,1248,1248,1248,0
|
|
20240405,181100,536512041,1248,1248,1248,1248,0
|
|
20240405,181000,536512041,1248,1248,1248,1248,0
|
|
20240405,180900,536512041,1248,1248,1248,1248,0
|
|
20240405,180800,536512041,1248,1248,1248,1248,0
|
|
20240405,180700,536512041,1248,1248,1248,1248,0
|
|
20240405,180600,536512041,1248,1248,1248,1248,0
|
|
20240405,180500,536512041,1248,1248,1248,1248,0
|
|
20240405,180400,536512041,1248,1248,1248,1248,0
|
|
20240405,180300,536512041,1248,1248,1248,1248,0
|
|
20240405,180200,536512041,1248,1248,1248,1248,0
|
|
20240405,180100,536512041,1248,1248,1248,1248,0
|
|
20240405,180000,536512041,1248,1248,1248,1248,0
|
|
20240405,175900,536512041,1248,1248,1248,1248,0
|
|
20240405,175800,536512041,1248,1248,1248,1248,0
|
|
20240405,175700,536512041,1248,1248,1248,1248,0
|
|
20240405,175600,536512041,1248,1248,1248,1248,0
|
|
20240405,175500,536512041,1248,1248,1248,1248,0
|
|
20240405,175400,536512041,1248,1248,1248,1248,0
|
|
20240405,175300,536512041,1248,1248,1248,1248,7607
|
|
20240405,175200,536512041,1248,1248,1248,1248,0
|
|
20240405,175100,536512041,1248,1248,1248,1248,0
|
|
20240405,175000,536512041,1248,1248,1248,1248,0
|
|
20240405,174900,536512041,1248,1248,1248,1248,0
|
|
20240405,174800,536512041,1248,1248,1248,1248,0
|
|
20240405,174700,536512041,1248,1248,1248,1248,0
|
|
20240405,174600,536512041,1248,1248,1248,1248,0
|
|
20240405,174500,536512041,1248,1248,1248,1248,0
|
|
20240405,174400,536512041,1248,1248,1248,1248,0
|
|
20240405,174300,536512041,1248,1248,1248,1248,0
|
|
20240405,174200,536512041,1248,1248,1248,1248,0
|
|
20240405,174100,536512041,1248,1248,1248,1248,0
|
|
20240405,174000,536512041,1248,1248,1248,1248,0
|
|
20240405,173900,536512041,1248,1248,1248,1248,0
|
|
20240405,173800,536512041,1248,1248,1248,1248,0
|
|
20240405,173700,536512041,1248,1248,1248,1248,0
|
|
20240405,173600,536512041,1248,1248,1248,1248,0
|
|
20240405,173500,536512041,1248,1248,1248,1248,0
|
|
20240405,173400,536512041,1248,1248,1248,1248,0
|
|
20240405,173300,536512041,1248,1248,1248,1248,0
|
|
20240405,173200,536512041,1248,1248,1248,1248,0
|
|
20240405,173100,536512041,1248,1248,1248,1248,0
|
|
20240405,173000,536512041,1248,1248,1248,1248,0
|
|
20240405,172900,536512041,1248,1248,1248,1248,0
|
|
20240405,172800,536512041,1248,1248,1248,1248,0
|
|
20240405,172700,536512041,1248,1248,1248,1248,0
|
|
20240405,172600,536512041,1248,1248,1248,1248,0
|
|
20240405,172500,536512041,1248,1248,1248,1248,0
|
|
20240405,172400,536512041,1248,1248,1248,1248,0
|
|
20240405,172300,536512041,1248,1248,1248,1248,7607
|
|
20240405,172200,536512041,1248,1248,1248,1248,0
|
|
20240405,172100,536512041,1248,1248,1248,1248,0
|
|
20240405,172000,536512041,1248,1248,1248,1248,0
|
|
20240405,171900,536512041,1248,1248,1248,1248,0
|
|
20240405,171800,536512041,1248,1248,1248,1248,0
|
|
20240405,171700,536512041,1248,1248,1248,1248,0
|
|
20240405,171600,536512041,1248,1248,1248,1248,0
|
|
20240405,171500,536512041,1248,1248,1248,1248,0
|
|
20240405,171400,536512041,1248,1248,1248,1248,0
|
|
20240405,171300,536512041,1248,1248,1248,1248,0
|
|
20240405,171200,536512041,1248,1248,1248,1248,0
|
|
20240405,171100,536512041,1248,1248,1248,1248,0
|
|
20240405,171000,536512041,1248,1248,1248,1248,0
|
|
20240405,170900,536512041,1248,1248,1248,1248,0
|
|
20240405,170800,536512041,1248,1248,1248,1248,0
|
|
20240405,170700,536512041,1248,1248,1248,1248,0
|
|
20240405,170600,536512041,1248,1248,1248,1248,0
|
|
20240405,170500,536512041,1248,1248,1248,1248,0
|
|
20240405,170400,536512041,1248,1248,1248,1248,0
|
|
20240405,170300,536512041,1248,1248,1248,1248,0
|
|
20240405,170200,536512041,1248,1248,1248,1248,0
|
|
20240405,170100,536512041,1248,1248,1248,1248,0
|
|
20240405,170000,536512041,1248,1248,1248,1248,0
|
|
20240405,165900,536512041,1248,1248,1248,1248,0
|
|
20240405,165800,536512041,1248,1248,1248,1248,0
|
|
20240405,165700,536512041,1248,1248,1248,1248,0
|
|
20240405,165600,536512041,1248,1248,1248,1248,0
|
|
20240405,165500,536512041,1248,1248,1248,1248,0
|
|
20240405,165400,536512041,1248,1248,1248,1248,0
|
|
20240405,165300,536512041,1248,1248,1248,1248,7607
|
|
20240405,165200,536512041,1248,1248,1248,1248,0
|
|
20240405,165100,536512041,1248,1248,1248,1248,0
|
|
20240405,165000,536512041,1248,1248,1248,1248,0
|
|
20240405,164900,536512041,1248,1248,1248,1248,0
|
|
20240405,164800,536512041,1248,1248,1248,1248,0
|
|
20240405,164700,536512041,1248,1248,1248,1248,0
|
|
20240405,164600,536512041,1248,1248,1248,1248,0
|
|
20240405,164500,536512041,1248,1248,1248,1248,0
|
|
20240405,164400,536512041,1248,1248,1248,1248,0
|
|
20240405,164300,536512041,1248,1248,1248,1248,0
|
|
20240405,164200,536512041,1248,1248,1248,1248,0
|
|
20240405,164100,536512041,1248,1248,1248,1248,0
|
|
20240405,164000,536512041,1248,1248,1248,1248,0
|
|
20240405,163900,536512041,1248,1248,1248,1248,0
|
|
20240405,163800,536512041,1248,1248,1248,1248,0
|
|
20240405,163700,536512041,1248,1248,1248,1248,0
|
|
20240405,163600,536512041,1248,1248,1248,1248,0
|
|
20240405,163500,536512041,1248,1248,1248,1248,0
|
|
20240405,163400,536512041,1248,1248,1248,1248,0
|
|
20240405,163300,536512041,1248,1248,1248,1248,0
|
|
20240405,163200,536512041,1248,1248,1248,1248,0
|
|
20240405,163100,536512041,1248,1248,1248,1248,0
|
|
20240405,163000,536512041,1248,1248,1248,1248,0
|
|
20240405,162900,536512041,1248,1248,1248,1248,0
|
|
20240405,162800,536512041,1248,1248,1248,1248,0
|
|
20240405,162700,536512041,1248,1248,1248,1248,0
|
|
20240405,162600,536512041,1248,1248,1248,1248,0
|
|
20240405,162500,536512041,1248,1248,1248,1248,0
|
|
20240405,162400,536512041,1248,1248,1248,1248,0
|
|
20240405,162300,536512041,1248,1248,1248,1248,7607
|
|
20240405,162200,536512041,1248,1248,1248,1248,0
|
|
20240405,162100,536512041,1248,1248,1248,1248,0
|
|
20240405,162000,536512041,1248,1248,1248,1248,0
|
|
20240405,161900,536512041,1248,1248,1248,1248,0
|
|
20240405,161800,536512041,1248,1248,1248,1248,0
|
|
20240405,161700,536512041,1248,1248,1248,1248,0
|
|
20240405,161600,536512041,1248,1248,1248,1248,0
|
|
20240405,161500,536512041,1248,1248,1248,1248,0
|
|
20240405,161400,536512041,1248,1248,1248,1248,0
|
|
20240405,161300,536512041,1248,1248,1248,1248,0
|
|
20240405,161200,536512041,1248,1248,1248,1248,0
|
|
20240405,161100,536512041,1248,1248,1248,1248,0
|
|
20240405,161000,536512041,1248,1248,1248,1248,0
|
|
20240405,160900,536512041,1248,1248,1248,1248,0
|
|
20240405,160800,536512041,1248,1248,1248,1248,0
|
|
20240405,160700,536512041,1248,1248,1248,1248,0
|
|
20240405,160600,536512041,1248,1248,1248,1248,0
|
|
20240405,160500,536512041,1248,1248,1248,1248,0
|
|
20240405,160400,536512041,1248,1248,1248,1248,0
|
|
20240405,160300,536512041,1248,1248,1248,1248,0
|
|
20240405,160200,536512041,1248,1248,1248,1248,0
|
|
20240405,160100,536512041,1248,1248,1248,1248,0
|
|
20240405,160000,536512041,1248,1248,1248,1248,0
|
|
20240405,155900,536512041,1248,1248,1248,1248,0
|
|
20240405,155800,536512041,1248,1248,1248,1248,0
|
|
20240405,155700,536512041,1248,1248,1248,1248,0
|
|
20240405,155600,536512041,1248,1248,1248,1248,0
|
|
20240405,155500,536512041,1248,1248,1248,1248,0
|
|
20240405,155400,536512041,1248,1248,1248,1248,0
|
|
20240405,155300,536512041,1248,1248,1248,1248,7607
|
|
20240405,155200,536512041,1248,1248,1248,1248,0
|
|
20240405,155100,536512041,1248,1248,1248,1248,0
|
|
20240405,155000,536512041,1248,1248,1248,1248,0
|
|
20240405,154900,536512041,1248,1248,1248,1248,0
|
|
20240405,154800,536512041,1248,1248,1248,1248,0
|
|
20240405,154700,536512041,1248,1248,1248,1248,0
|
|
20240405,154600,536512041,1248,1248,1248,1248,0
|
|
20240405,154500,536512041,1248,1248,1248,1248,0
|
|
20240405,154400,536512041,1248,1248,1248,1248,0
|
|
20240405,154300,536512041,1248,1248,1248,1248,0
|
|
20240405,154200,536512041,1248,1248,1248,1248,0
|
|
20240405,154100,536512041,1248,1248,1248,1248,0
|
|
20240405,154000,536512041,1248,1248,1248,1248,0
|
|
20240405,153900,536512041,1248,1248,1248,1248,0
|
|
20240405,153800,536512041,1248,1248,1248,1248,0
|
|
20240405,153700,536512041,1248,1248,1248,1248,0
|
|
20240405,153600,536512041,1248,1248,1248,1248,0
|
|
20240405,153500,536512041,1248,1248,1248,1248,0
|
|
20240405,153400,536512041,1248,1248,1248,1248,0
|
|
20240405,153300,536512041,1248,1248,1248,1248,0
|
|
20240405,153200,536512041,1248,1248,1248,1248,0
|
|
20240405,153100,536512041,1248,1248,1248,1248,0
|
|
20240405,153000,536512041,1248,1248,1248,1248,7607
|
|
20240405,152900,527018505,1244,1244,1244,1244,0
|
|
20240405,152800,527018505,1244,1244,1244,1244,0
|
|
20240405,152700,527018505,1244,1244,1244,1244,0
|
|
20240405,152600,527018505,1244,1244,1244,1244,0
|
|
20240405,152500,527018505,1244,1244,1244,1244,0
|
|
20240405,152400,527018505,1244,1244,1244,1244,0
|
|
20240405,152300,527018505,1244,1244,1244,1244,0
|
|
20240405,152200,527018505,1244,1244,1244,1244,0
|
|
20240405,152100,527018505,1244,1244,1244,1244,0
|
|
20240405,152000,527018505,1244,1244,1244,1244,0
|
|
20240405,151900,527018505,1244,1244,1244,1244,53
|
|
20240405,151800,526952573,1244,1244,1244,1244,100
|
|
20240405,151700,526828173,1244,1244,1244,1244,300
|
|
20240405,151600,526454973,1245,1245,1245,1245,291
|
|
20240405,151500,526092678,1245,1245,1245,1245,0
|
|
20240405,151400,526092678,1245,1245,1245,1245,1
|
|
20240405,151300,526091433,1241,1242,1242,1241,1797
|
|
20240405,151200,523861355,1241,1241,1241,1241,0
|
|
20240405,151100,523861355,1241,1241,1241,1241,128
|
|
20240405,151000,523702507,1241,1245,1245,1241,103
|
|
20240405,150900,523574672,1245,1240,1245,1240,2322
|
|
20240405,150800,520694787,1240,1240,1245,1240,52
|
|
20240405,150700,520630302,1240,1240,1240,1240,103
|
|
20240405,150600,520502582,1240,1240,1240,1240,0
|
|
20240405,150500,520502582,1240,1240,1240,1240,2104
|
|
20240405,150400,517893622,1240,1244,1244,1240,1136
|
|
20240405,150300,516482982,1245,1245,1245,1245,0
|
|
20240405,150200,516482982,1245,1245,1245,1245,1
|
|
20240405,150100,516481737,1245,1245,1245,1245,1
|
|
20240405,150000,516480492,1240,1240,1246,1240,117
|
|
20240405,145900,516335406,1246,1246,1246,1246,900
|
|
20240405,145800,515214006,1246,1240,1246,1240,3171
|
|
20240405,145700,511275080,1239,1238,1239,1238,1428
|
|
20240405,145600,509506285,1238,1238,1238,1238,402
|
|
20240405,145500,509008609,1238,1238,1238,1238,55
|
|
20240405,145400,508940519,1239,1238,1239,1238,5045
|
|
20240405,145300,502694509,1239,1239,1239,1239,1296
|
|
20240405,145200,501088765,1239,1240,1240,1239,21
|
|
20240405,145100,501062726,1240,1240,1240,1240,1
|
|
20240405,145000,501061486,1240,1240,1240,1240,0
|
|
20240405,144900,501061486,1240,1240,1240,1240,1
|
|
20240405,144800,501060246,1240,1241,1241,1238,7161
|
|
20240405,144700,492188814,1240,1241,1241,1240,1001
|
|
20240405,144600,490947573,1240,1241,1241,1240,656
|
|
20240405,144500,490134127,1241,1241,1241,1241,44
|
|
20240405,144400,490079523,1241,1239,1241,1239,81
|
|
20240405,144300,489979162,1239,1239,1240,1239,375
|
|
20240405,144200,489514526,1239,1239,1239,1239,360
|
|
20240405,144100,489068486,1240,1240,1240,1240,2841
|
|
20240405,144000,485545646,1242,1242,1242,1242,0
|
|
20240405,143900,485545646,1242,1242,1242,1242,29
|
|
20240405,143800,485509628,1240,1240,1240,1240,2304
|
|
20240405,143700,482652668,1240,1241,1241,1240,2186
|
|
20240405,143600,479941042,1241,1241,1241,1241,2500
|
|
20240405,143500,476838542,1241,1241,1241,1241,3555
|
|
20240405,143400,472426787,1242,1242,1242,1242,2
|
|
20240405,143300,472424303,1242,1241,1242,1241,548
|
|
20240405,143200,471744187,1242,1242,1242,1242,0
|
|
20240405,143100,471744187,1242,1242,1242,1242,39
|
|
20240405,143000,471695749,1242,1242,1242,1242,520
|
|
20240405,142900,471049909,1242,1242,1242,1242,298
|
|
20240405,142800,470679793,1242,1242,1242,1242,0
|
|
20240405,142700,470679793,1242,1242,1242,1242,14544
|
|
20240405,142600,452616145,1242,1242,1242,1242,0
|
|
20240405,142500,452616145,1242,1242,1242,1242,1
|
|
20240405,142400,452614903,1241,1242,1242,1241,189
|
|
20240405,142300,452380265,1242,1242,1242,1242,8
|
|
20240405,142200,452370329,1242,1242,1242,1242,1
|
|
20240405,142100,452369087,1242,1242,1242,1242,1
|
|
20240405,142000,452367845,1240,1240,1240,1240,1545
|
|
20240405,141900,450452045,1241,1241,1241,1241,0
|
|
20240405,141800,450452045,1241,1240,1241,1240,356
|
|
20240405,141700,450010389,1241,1241,1241,1241,100
|
|
20240405,141600,449886289,1241,1241,1241,1241,0
|
|
20240405,141500,449886289,1241,1241,1241,1240,20559
|
|
20240405,141400,424387708,1242,1242,1242,1242,1
|
|
20240405,141300,424386466,1242,1242,1242,1242,116
|
|
20240405,141200,424242394,1242,1242,1242,1242,130
|
|
20240405,141100,424080934,1242,1242,1242,1242,3
|
|
20240405,141000,424077208,1242,1241,1242,1241,143
|
|
20240405,140900,423899662,1242,1241,1242,1241,696
|
|
20240405,140800,423035426,1241,1241,1241,1241,0
|
|
20240405,140700,423035426,1241,1241,1241,1241,260
|
|
20240405,140600,422712766,1241,1241,1241,1241,0
|
|
20240405,140500,422712766,1241,1242,1242,1241,330
|
|
20240405,140400,422302936,1242,1242,1242,1242,0
|
|
20240405,140300,422302936,1242,1242,1242,1242,2292
|
|
20240405,140200,419456272,1242,1242,1242,1242,200
|
|
20240405,140100,419207872,1242,1242,1242,1242,287
|
|
20240405,140000,418851418,1242,1242,1242,1242,222
|
|
20240405,135900,418575694,1241,1241,1241,1241,9228
|
|
20240405,135800,407123746,1242,1244,1244,1242,625
|
|
20240405,135700,406347494,1243,1243,1243,1243,1750
|
|
20240405,135600,404172244,1244,1244,1244,1244,272
|
|
20240405,135500,403833876,1244,1243,1244,1243,611
|
|
20240405,135400,403073893,1243,1242,1245,1242,12
|
|
20240405,135300,403058976,1242,1242,1242,1242,193
|
|
20240405,135200,402819270,1242,1244,1244,1242,10009
|
|
20240405,135100,390384971,1244,1244,1244,1244,0
|
|
20240405,135000,390384971,1244,1244,1244,1244,340
|
|
20240405,134900,389962011,1246,1246,1246,1246,0
|
|
20240405,134800,389962011,1246,1244,1246,1244,420
|
|
20240405,134700,389439423,1244,1244,1244,1244,400
|
|
20240405,134600,388941823,1246,1246,1246,1246,0
|
|
20240405,134500,388941823,1246,1246,1246,1246,1
|
|
20240405,134400,388940577,1246,1246,1246,1246,1
|
|
20240405,134300,388939331,1244,1244,1244,1244,1000
|
|
20240405,134200,387695331,1246,1246,1246,1246,4
|
|
20240405,134100,387690347,1244,1244,1244,1244,0
|
|
20240405,134000,387690347,1244,1244,1244,1244,0
|
|
20240405,133900,387690347,1244,1244,1244,1244,120
|
|
20240405,133800,387541067,1244,1244,1244,1244,312
|
|
20240405,133700,387152939,1244,1244,1244,1244,759
|
|
20240405,133600,386208743,1244,1244,1246,1243,277
|
|
20240405,133500,385864300,1246,1246,1246,1246,1
|
|
20240405,133400,385863054,1244,1244,1244,1244,0
|
|
20240405,133300,385863054,1244,1244,1244,1244,608
|
|
20240405,133200,385106702,1245,1244,1245,1244,3
|
|
20240405,133100,385102968,1246,1246,1246,1246,0
|
|
20240405,133000,385102968,1246,1246,1246,1246,3
|
|
20240405,132900,385099230,1244,1244,1244,1244,0
|
|
20240405,132800,385099230,1244,1244,1244,1244,10
|
|
20240405,132700,385086790,1244,1244,1244,1244,208
|
|
20240405,132600,384828038,1246,1246,1246,1246,0
|
|
20240405,132500,384828038,1246,1246,1246,1246,0
|
|
20240405,132400,384828038,1246,1246,1246,1246,3
|
|
20240405,132300,384824300,1243,1243,1243,1243,0
|
|
20240405,132200,384824300,1243,1246,1246,1243,12
|
|
20240405,132100,384809364,1246,1246,1246,1246,0
|
|
20240405,132000,384809364,1246,1244,1246,1243,1751
|
|
20240405,131900,382632771,1246,1246,1246,1246,89
|
|
20240405,131800,382521877,1246,1246,1246,1246,3
|
|
20240405,131700,382518139,1243,1243,1243,1243,0
|
|
20240405,131600,382518139,1243,1243,1243,1243,0
|
|
20240405,131500,382518139,1243,1243,1243,1243,23
|
|
20240405,131400,382489550,1246,1246,1246,1246,0
|
|
20240405,131300,382489550,1246,1246,1246,1246,0
|
|
20240405,131200,382489550,1246,1246,1246,1246,1090
|
|
20240405,131100,381131410,1243,1243,1243,1243,0
|
|
20240405,131000,381131410,1243,1243,1243,1243,350
|
|
20240405,130900,380696360,1242,1243,1244,1242,789
|
|
20240405,130800,379715003,1244,1244,1244,1244,200
|
|
20240405,130700,379466203,1244,1245,1245,1244,1304
|
|
20240405,130600,377842828,1245,1245,1246,1245,53
|
|
20240405,130500,377776840,1245,1247,1247,1245,285
|
|
20240405,130400,377421489,1247,1247,1247,1247,0
|
|
20240405,130300,377421489,1247,1248,1249,1247,1033
|
|
20240405,130200,376133321,1248,1248,1248,1248,10
|
|
20240405,130100,376120841,1249,1249,1249,1249,0
|
|
20240405,130000,376120841,1249,1249,1249,1249,3
|
|
20240405,125900,376117094,1249,1249,1249,1249,1
|
|
20240405,125800,376115845,1248,1248,1248,1248,0
|
|
20240405,125700,376115845,1248,1248,1248,1248,0
|
|
20240405,125600,376115845,1248,1248,1248,1248,2
|
|
20240405,125500,376113349,1249,1249,1249,1249,0
|
|
20240405,125400,376113349,1249,1249,1249,1249,103
|
|
20240405,125300,375984702,1243,1243,1243,1243,2700
|
|
20240405,125200,372628602,1243,1245,1245,1243,20
|
|
20240405,125100,372603738,1243,1244,1244,1243,250
|
|
20240405,125000,372292920,1243,1243,1243,1243,1
|
|
20240405,124900,372291677,1244,1245,1245,1244,2183
|
|
20240405,124800,369575689,1245,1248,1248,1245,543
|
|
20240405,124700,368898598,1248,1247,1248,1244,1128
|
|
20240405,124600,367494911,1247,1248,1248,1247,2
|
|
20240405,124500,367492416,1248,1248,1248,1248,34
|
|
20240405,124400,367449984,1248,1248,1248,1248,200
|
|
20240405,124300,367200384,1248,1248,1248,1248,0
|
|
20240405,124200,367200384,1248,1246,1248,1246,13
|
|
20240405,124100,367184180,1245,1245,1245,1245,0
|
|
20240405,124000,367184180,1245,1245,1245,1245,400
|
|
20240405,123900,366686180,1246,1246,1246,1246,200
|
|
20240405,123800,366436980,1248,1245,1248,1244,201
|
|
20240405,123700,366186923,1244,1244,1244,1244,0
|
|
20240405,123600,366186923,1244,1248,1248,1244,203
|
|
20240405,123500,365934379,1248,1245,1248,1244,204
|
|
20240405,123400,365680585,1245,1246,1246,1245,1711
|
|
20240405,123300,363549974,1246,1248,1248,1246,31
|
|
20240405,123200,363511326,1249,1249,1249,1249,0
|
|
20240405,123100,363511326,1249,1249,1249,1249,0
|
|
20240405,123000,363511326,1249,1249,1249,1249,3
|
|
20240405,122900,363507579,1250,1250,1250,1250,0
|
|
20240405,122800,363507579,1250,1250,1250,1250,0
|
|
20240405,122700,363507579,1250,1250,1250,1250,200
|
|
20240405,122600,363257579,1243,1249,1249,1243,1649
|
|
20240405,122500,361200591,1249,1249,1249,1249,510
|
|
20240405,122400,360563601,1249,1249,1249,1249,301
|
|
20240405,122300,360187652,1242,1243,1243,1242,350
|
|
20240405,122200,359752843,1242,1245,1245,1242,6863
|
|
20240405,122100,351225464,1243,1245,1245,1243,1157
|
|
20240405,122000,349785771,1250,1250,1250,1250,226
|
|
20240405,121900,349503271,1250,1244,1250,1243,5386
|
|
20240405,121800,342805010,1245,1250,1250,1245,551
|
|
20240405,121700,342118167,1250,1250,1250,1250,2
|
|
20240405,121600,342115667,1250,1250,1250,1250,5
|
|
20240405,121500,342109417,1244,1244,1244,1244,0
|
|
20240405,121400,342109417,1244,1247,1247,1244,4260
|
|
20240405,121300,336806247,1250,1250,1250,1250,300
|
|
20240405,121200,336431247,1250,1250,1250,1250,3
|
|
20240405,121100,336427497,1250,1250,1250,1250,1
|
|
20240405,121000,336426247,1247,1247,1247,1247,220
|
|
20240405,120900,336151907,1246,1246,1246,1246,0
|
|
20240405,120800,336151907,1246,1246,1246,1246,100
|
|
20240405,120700,336027307,1246,1246,1246,1246,200
|
|
20240405,120600,335778107,1247,1247,1247,1247,15
|
|
20240405,120500,335759402,1246,1246,1246,1246,200
|
|
20240405,120400,335510202,1247,1247,1247,1247,120
|
|
20240405,120300,335360562,1246,1246,1246,1246,22
|
|
20240405,120200,335333150,1247,1247,1247,1247,730
|
|
20240405,120100,334422840,1247,1250,1250,1247,1026
|
|
20240405,120000,333143376,1252,1252,1252,1252,4
|
|
20240405,115900,333138368,1250,1250,1250,1250,0
|
|
20240405,115800,333138368,1250,1252,1252,1250,28
|
|
20240405,115700,333103332,1246,1246,1246,1246,0
|
|
20240405,115600,333103332,1246,1246,1246,1246,91
|
|
20240405,115500,332989946,1246,1246,1246,1246,0
|
|
20240405,115400,332989946,1246,1244,1246,1244,344
|
|
20240405,115300,332562004,1246,1246,1246,1246,6
|
|
20240405,115200,332554528,1246,1243,1246,1243,1457
|
|
20240405,115100,330740213,1246,1244,1246,1243,526
|
|
20240405,115000,330085938,1245,1245,1245,1245,509
|
|
20240405,114900,329452233,1245,1248,1248,1245,9697
|
|
20240405,114800,317373697,1248,1252,1252,1248,1171
|
|
20240405,114700,315912201,1252,1252,1252,1252,3
|
|
20240405,114600,315908445,1252,1250,1252,1250,18
|
|
20240405,114500,315885913,1252,1252,1252,1252,3
|
|
20240405,114400,315882157,1255,1255,1255,1255,0
|
|
20240405,114300,315882157,1255,1255,1255,1255,0
|
|
20240405,114200,315882157,1255,1250,1255,1249,104
|
|
20240405,114100,315752184,1250,1250,1250,1250,1
|
|
20240405,114000,315750934,1256,1250,1256,1250,85
|
|
20240405,113900,315644672,1256,1256,1256,1256,1
|
|
20240405,113800,315643416,1251,1250,1251,1250,253
|
|
20240405,113700,315326940,1250,1250,1250,1250,2
|
|
20240405,113600,315324440,1251,1251,1251,1251,3
|
|
20240405,113500,315320687,1248,1248,1250,1248,2250
|
|
20240405,113400,312512427,1251,1250,1251,1250,54
|
|
20240405,113300,312444926,1250,1250,1250,1250,100
|
|
20240405,113200,312319926,1250,1250,1250,1250,100
|
|
20240405,113100,312194926,1250,1250,1250,1250,190
|
|
20240405,113000,311957426,1250,1251,1251,1250,10
|
|
20240405,112900,311944923,1251,1251,1251,1251,0
|
|
20240405,112800,311944923,1251,1251,1251,1251,0
|
|
20240405,112700,311944923,1251,1251,1251,1251,22
|
|
20240405,112600,311917401,1251,1251,1251,1251,100
|
|
20240405,112500,311792301,1247,1247,1247,1247,0
|
|
20240405,112400,311792301,1247,1248,1251,1247,633
|
|
20240405,112300,311002439,1248,1248,1248,1248,1
|
|
20240405,112200,311001191,1251,1247,1251,1247,1922
|
|
20240405,112100,308604453,1251,1251,1251,1251,0
|
|
20240405,112000,308604453,1251,1251,1251,1251,115
|
|
20240405,111900,308460588,1251,1251,1251,1251,0
|
|
20240405,111800,308460588,1251,1250,1251,1250,1079
|
|
20240405,111700,307111835,1247,1247,1247,1247,75
|
|
20240405,111600,307018310,1250,1250,1250,1247,485
|
|
20240405,111500,306412513,1250,1250,1250,1250,300
|
|
20240405,111400,306037513,1250,1250,1250,1250,151
|
|
20240405,111300,305848763,1251,1251,1251,1251,236
|
|
20240405,111200,305553527,1250,1250,1251,1250,137
|
|
20240405,111100,305382263,1251,1250,1251,1250,215
|
|
20240405,111000,305113412,1250,1250,1250,1250,11
|
|
20240405,110900,305099662,1247,1249,1249,1247,4673
|
|
20240405,110800,299267005,1250,1250,1250,1250,1
|
|
20240405,110700,299265755,1245,1250,1250,1245,51
|
|
20240405,110600,299202245,1245,1246,1250,1245,6034
|
|
20240405,110500,291683616,1250,1247,1250,1246,1007
|
|
20240405,110400,290428861,1246,1250,1250,1246,654
|
|
20240405,110300,289613965,1251,1251,1251,1251,11
|
|
20240405,110200,289600204,1251,1246,1251,1245,1630
|
|
20240405,110100,287569587,1246,1246,1246,1245,66
|
|
20240405,110000,287487361,1251,1249,1251,1245,10068
|
|
20240405,105900,274938386,1251,1249,1252,1249,1094
|
|
20240405,105800,273569811,1249,1249,1249,1249,0
|
|
20240405,105700,273569811,1249,1249,1249,1249,1820
|
|
20240405,105600,271296631,1249,1249,1249,1249,180
|
|
20240405,105500,271071811,1249,1250,1250,1249,1510
|
|
20240405,105400,269185311,1251,1251,1251,1251,0
|
|
20240405,105300,269185311,1251,1248,1251,1247,581
|
|
20240405,105200,268460796,1250,1250,1250,1248,1466
|
|
20240405,105100,266631016,1250,1249,1250,1249,46
|
|
20240405,105000,266573560,1249,1249,1249,1249,10
|
|
20240405,104900,266561070,1248,1248,1248,1248,0
|
|
20240405,104800,266561070,1248,1249,1249,1248,551
|
|
20240405,104700,265873408,1249,1250,1250,1249,160
|
|
20240405,104600,265673508,1250,1249,1250,1249,15
|
|
20240405,104500,265654763,1249,1249,1249,1249,11
|
|
20240405,104400,265641024,1249,1248,1249,1248,1237
|
|
20240405,104300,264096522,1249,1249,1249,1249,42
|
|
20240405,104200,264044064,1249,1250,1250,1249,225
|
|
20240405,104100,263762849,1250,1250,1250,1250,6
|
|
20240405,104000,263755349,1250,1250,1250,1247,11290
|
|
20240405,103900,249649357,1250,1255,1255,1250,5636
|
|
20240405,103800,242602193,1251,1252,1252,1251,2338
|
|
20240405,103700,239677353,1251,1253,1253,1251,1570
|
|
20240405,103600,237711824,1257,1254,1257,1253,160
|
|
20240405,103500,237511335,1253,1253,1253,1253,0
|
|
20240405,103400,237511335,1253,1253,1253,1253,1
|
|
20240405,103300,237510082,1253,1255,1255,1253,2977
|
|
20240405,103200,233776943,1254,1254,1254,1254,0
|
|
20240405,103100,233776943,1254,1254,1254,1254,0
|
|
20240405,103000,233776943,1254,1254,1254,1254,0
|
|
20240405,102900,233776943,1254,1255,1255,1254,470
|
|
20240405,102800,233187561,1254,1255,1259,1254,126
|
|
20240405,102700,233029116,1254,1259,1259,1254,19918
|
|
20240405,102600,208014703,1259,1259,1259,1259,0
|
|
20240405,102500,208014703,1259,1264,1264,1259,14
|
|
20240405,102400,207997062,1258,1258,1258,1258,0
|
|
20240405,102300,207997062,1258,1258,1258,1258,1065
|
|
20240405,102200,206657292,1258,1258,1258,1258,57
|
|
20240405,102100,206585586,1258,1259,1259,1258,5240
|
|
20240405,102000,199992987,1258,1258,1258,1258,0
|
|
20240405,101900,199992987,1258,1258,1258,1258,0
|
|
20240405,101800,199992987,1258,1259,1259,1258,2450
|
|
20240405,101700,196910637,1259,1259,1259,1258,1754
|
|
20240405,101600,194702949,1262,1261,1262,1261,89
|
|
20240405,101500,194590710,1262,1263,1263,1262,1920
|
|
20240405,101400,192166370,1263,1263,1263,1263,395
|
|
20240405,101300,191667485,1270,1262,1270,1262,2200
|
|
20240405,101200,188888887,1262,1261,1262,1261,161
|
|
20240405,101100,188685861,1259,1259,1259,1259,0
|
|
20240405,101000,188685861,1259,1260,1260,1259,4897
|
|
20240405,100900,182518342,1260,1260,1260,1259,3725
|
|
20240405,100800,177825989,1261,1262,1262,1261,5477
|
|
20240405,100700,170919403,1262,1262,1262,1262,307
|
|
20240405,100600,170531969,1261,1262,1262,1261,11888
|
|
20240405,100500,155530859,1263,1271,1271,1263,1229
|
|
20240405,100400,153978624,1272,1271,1273,1271,464
|
|
20240405,100300,153388376,1271,1270,1271,1270,3912
|
|
20240405,100200,148418939,1270,1270,1270,1270,150
|
|
20240405,100100,148228439,1270,1270,1270,1270,22
|
|
20240405,100000,148200499,1270,1270,1270,1270,12
|
|
20240405,095900,148185259,1262,1264,1264,1261,950
|
|
20240405,095800,146986271,1270,1267,1270,1267,588
|
|
20240405,095700,146241251,1264,1264,1264,1261,1809
|
|
20240405,095600,143959677,1264,1264,1264,1264,7
|
|
20240405,095500,143950829,1264,1264,1264,1264,100
|
|
20240405,095400,143824429,1262,1264,1264,1262,1506
|
|
20240405,095300,141923839,1264,1264,1264,1264,2
|
|
20240405,095200,141921311,1267,1267,1267,1267,10
|
|
20240405,095100,141908641,1267,1262,1267,1262,1278
|
|
20240405,095000,140291715,1262,1265,1265,1262,2257
|
|
20240405,094900,137443119,1267,1267,1267,1267,202
|
|
20240405,094800,137187185,1268,1268,1268,1268,1
|
|
20240405,094700,137185917,1263,1263,1263,1263,2804
|
|
20240405,094600,133644465,1265,1269,1269,1265,8
|
|
20240405,094500,133634335,1270,1269,1270,1269,2
|
|
20240405,094400,133631796,1268,1268,1268,1268,11
|
|
20240405,094300,133617848,1270,1269,1270,1269,1484
|
|
20240405,094200,131734551,1269,1269,1269,1269,0
|
|
20240405,094100,131734551,1269,1265,1269,1265,6
|
|
20240405,094000,131726957,1260,1261,1261,1260,2369
|
|
20240405,093900,128741887,1260,1262,1262,1260,6416
|
|
20240405,093800,120648699,1263,1264,1264,1263,1139
|
|
20240405,093700,119209813,1264,1268,1268,1264,890
|
|
20240405,093600,118083653,1268,1270,1270,1268,33
|
|
20240405,093500,118041789,1270,1262,1270,1262,141
|
|
20240405,093400,117862727,1260,1270,1271,1260,435
|
|
20240405,093300,117314490,1261,1272,1272,1261,1146
|
|
20240405,093200,115857620,1272,1270,1272,1270,1291
|
|
20240405,093100,114216760,1271,1270,1271,1270,1232
|
|
20240405,093000,112652083,1258,1258,1271,1258,1427
|
|
20240405,092900,110856856,1258,1273,1273,1258,456
|
|
20240405,092800,110276818,1274,1274,1274,1274,4
|
|
20240405,092700,110271722,1274,1274,1274,1255,6337
|
|
20240405,092600,102293139,1274,1265,1275,1265,12620
|
|
20240405,092500,86218067,1266,1266,1266,1266,1
|
|
20240405,092400,86216801,1263,1262,1263,1260,2015
|
|
20240405,092300,83673970,1262,1262,1262,1262,10
|
|
20240405,092200,83661350,1263,1263,1263,1263,16
|
|
20240405,092100,83641142,1263,1263,1263,1263,401
|
|
20240405,092000,83134679,1255,1255,1256,1255,6295
|
|
20240405,091900,75234453,1255,1255,1255,1255,175
|
|
20240405,091800,75014828,1255,1255,1255,1255,63
|
|
20240405,091700,74935763,1255,1255,1255,1251,583
|
|
20240405,091600,74205071,1260,1259,1260,1250,23861
|
|
20240405,091500,44327199,1259,1259,1259,1259,10
|
|
20240405,091400,44314609,1260,1260,1260,1258,428
|
|
20240405,091300,43775774,1260,1260,1260,1260,1084
|
|
20240405,091200,42409934,1260,1260,1260,1260,945
|
|
20240405,091100,41219234,1260,1263,1263,1260,3193
|
|
20240405,091000,37189170,1263,1266,1266,1263,2001
|
|
20240405,090900,34660615,1264,1264,1264,1264,250
|
|
20240405,090800,34344615,1264,1265,1265,1264,1703
|
|
20240405,090700,32190920,1265,1267,1267,1265,613
|
|
20240405,090600,31415040,1274,1270,1274,1266,1365
|
|
20240405,090500,29686879,1274,1275,1275,1269,1806
|
|
20240405,090400,27393247,1270,1266,1275,1266,638
|
|
20240405,090300,26583833,1261,1263,1263,1260,11769
|
|
20240405,090200,11743245,1263,1270,1270,1263,4036
|
|
20240405,090100,6634210,1271,1271,1271,1267,3688
|
|
20240405,090000,1949798,1271,1270,1277,1270,1535
|