628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,192500,416244620,1168,1168,1168,1168,10328
|
|
20240416,192400,416244620,1168,1168,1168,1168,0
|
|
20240416,192300,416244620,1168,1168,1168,1168,0
|
|
20240416,192200,416244620,1168,1168,1168,1168,0
|
|
20240416,192100,416244620,1168,1168,1168,1168,0
|
|
20240416,192000,416244620,1168,1168,1168,1168,0
|
|
20240416,191900,416244620,1168,1168,1168,1168,0
|
|
20240416,191800,416244620,1168,1168,1168,1168,0
|
|
20240416,191700,416244620,1168,1168,1168,1168,0
|
|
20240416,191600,416244620,1168,1168,1168,1168,0
|
|
20240416,191500,416244620,1168,1168,1168,1168,0
|
|
20240416,191400,416244620,1168,1168,1168,1168,0
|
|
20240416,191300,416244620,1168,1168,1168,1168,0
|
|
20240416,191200,416244620,1168,1168,1168,1168,0
|
|
20240416,191100,416244620,1168,1168,1168,1168,0
|
|
20240416,191000,416244620,1168,1168,1168,1168,0
|
|
20240416,190900,416244620,1168,1168,1168,1168,0
|
|
20240416,190800,416244620,1168,1168,1168,1168,0
|
|
20240416,190700,416244620,1168,1168,1168,1168,0
|
|
20240416,190600,416244620,1168,1168,1168,1168,0
|
|
20240416,190500,416244620,1168,1168,1168,1168,0
|
|
20240416,190400,416244620,1168,1168,1168,1168,0
|
|
20240416,190300,416244620,1168,1168,1168,1168,0
|
|
20240416,190200,416244620,1168,1168,1168,1168,0
|
|
20240416,190100,416244620,1168,1168,1168,1168,0
|
|
20240416,190000,416244620,1168,1168,1168,1168,0
|
|
20240416,185900,416244620,1168,1168,1168,1168,0
|
|
20240416,185800,416244620,1168,1168,1168,1168,0
|
|
20240416,185700,416244620,1168,1168,1168,1168,0
|
|
20240416,185600,416244620,1168,1168,1168,1168,0
|
|
20240416,185500,416244620,1168,1168,1168,1168,10328
|
|
20240416,185400,416244620,1168,1168,1168,1168,0
|
|
20240416,185300,416244620,1168,1168,1168,1168,0
|
|
20240416,185200,416244620,1168,1168,1168,1168,0
|
|
20240416,185100,416244620,1168,1168,1168,1168,0
|
|
20240416,185000,416244620,1168,1168,1168,1168,0
|
|
20240416,184900,416244620,1168,1168,1168,1168,0
|
|
20240416,184800,416244620,1168,1168,1168,1168,0
|
|
20240416,184700,416244620,1168,1168,1168,1168,0
|
|
20240416,184600,416244620,1168,1168,1168,1168,0
|
|
20240416,184500,416244620,1168,1168,1168,1168,0
|
|
20240416,184400,416244620,1168,1168,1168,1168,0
|
|
20240416,184300,416244620,1168,1168,1168,1168,0
|
|
20240416,184200,416244620,1168,1168,1168,1168,0
|
|
20240416,184100,416244620,1168,1168,1168,1168,0
|
|
20240416,184000,416244620,1168,1168,1168,1168,0
|
|
20240416,183900,416244620,1168,1168,1168,1168,0
|
|
20240416,183800,416244620,1168,1168,1168,1168,0
|
|
20240416,183700,416244620,1168,1168,1168,1168,0
|
|
20240416,183600,416244620,1168,1168,1168,1168,0
|
|
20240416,183500,416244620,1168,1168,1168,1168,0
|
|
20240416,183400,416244620,1168,1168,1168,1168,0
|
|
20240416,183300,416244620,1168,1168,1168,1168,0
|
|
20240416,183200,416244620,1168,1168,1168,1168,0
|
|
20240416,183100,416244620,1168,1168,1168,1168,0
|
|
20240416,183000,416244620,1168,1168,1168,1168,0
|
|
20240416,182900,416244620,1168,1168,1168,1168,0
|
|
20240416,182800,416244620,1168,1168,1168,1168,0
|
|
20240416,182700,416244620,1168,1168,1168,1168,0
|
|
20240416,182600,416244620,1168,1168,1168,1168,0
|
|
20240416,182500,416244620,1168,1168,1168,1168,10328
|
|
20240416,182400,416244620,1168,1168,1168,1168,0
|
|
20240416,182300,416244620,1168,1168,1168,1168,0
|
|
20240416,182200,416244620,1168,1168,1168,1168,0
|
|
20240416,182100,416244620,1168,1168,1168,1168,0
|
|
20240416,182000,416244620,1168,1168,1168,1168,0
|
|
20240416,181900,416244620,1168,1168,1168,1168,0
|
|
20240416,181800,416244620,1168,1168,1168,1168,0
|
|
20240416,181700,416244620,1168,1168,1168,1168,0
|
|
20240416,181600,416244620,1168,1168,1168,1168,0
|
|
20240416,181500,416244620,1168,1168,1168,1168,0
|
|
20240416,181400,416244620,1168,1168,1168,1168,0
|
|
20240416,181300,416244620,1168,1168,1168,1168,0
|
|
20240416,181200,416244620,1168,1168,1168,1168,0
|
|
20240416,181100,416244620,1168,1168,1168,1168,0
|
|
20240416,181000,416244620,1168,1168,1168,1168,0
|
|
20240416,180900,416244620,1168,1168,1168,1168,0
|
|
20240416,180800,416244620,1168,1168,1168,1168,0
|
|
20240416,180700,416244620,1168,1168,1168,1168,0
|
|
20240416,180600,416244620,1168,1168,1168,1168,0
|
|
20240416,180500,416244620,1168,1168,1168,1168,0
|
|
20240416,180400,416244620,1168,1168,1168,1168,0
|
|
20240416,180300,416244620,1168,1168,1168,1168,0
|
|
20240416,180200,416244620,1168,1168,1168,1168,0
|
|
20240416,180100,416244620,1168,1168,1168,1168,0
|
|
20240416,180000,416244620,1168,1168,1168,1168,0
|
|
20240416,175900,416244620,1168,1168,1168,1168,0
|
|
20240416,175800,416244620,1168,1168,1168,1168,0
|
|
20240416,175700,416244620,1168,1168,1168,1168,0
|
|
20240416,175600,416244620,1168,1168,1168,1168,0
|
|
20240416,175500,416244620,1168,1168,1168,1168,10328
|
|
20240416,175400,416244620,1168,1168,1168,1168,0
|
|
20240416,175300,416244620,1168,1168,1168,1168,0
|
|
20240416,175200,416244620,1168,1168,1168,1168,0
|
|
20240416,175100,416244620,1168,1168,1168,1168,0
|
|
20240416,175000,416244620,1168,1168,1168,1168,0
|
|
20240416,174900,416244620,1168,1168,1168,1168,0
|
|
20240416,174800,416244620,1168,1168,1168,1168,0
|
|
20240416,174700,416244620,1168,1168,1168,1168,0
|
|
20240416,174600,416244620,1168,1168,1168,1168,0
|
|
20240416,174500,416244620,1168,1168,1168,1168,0
|
|
20240416,174400,416244620,1168,1168,1168,1168,0
|
|
20240416,174300,416244620,1168,1168,1168,1168,0
|
|
20240416,174200,416244620,1168,1168,1168,1168,0
|
|
20240416,174100,416244620,1168,1168,1168,1168,0
|
|
20240416,174000,416244620,1168,1168,1168,1168,0
|
|
20240416,173900,416244620,1168,1168,1168,1168,0
|
|
20240416,173800,416244620,1168,1168,1168,1168,0
|
|
20240416,173700,416244620,1168,1168,1168,1168,0
|
|
20240416,173600,416244620,1168,1168,1168,1168,0
|
|
20240416,173500,416244620,1168,1168,1168,1168,0
|
|
20240416,173400,416244620,1168,1168,1168,1168,0
|
|
20240416,173300,416244620,1168,1168,1168,1168,0
|
|
20240416,173200,416244620,1168,1168,1168,1168,0
|
|
20240416,173100,416244620,1168,1168,1168,1168,0
|
|
20240416,173000,416244620,1168,1168,1168,1168,0
|
|
20240416,172900,416244620,1168,1168,1168,1168,0
|
|
20240416,172800,416244620,1168,1168,1168,1168,0
|
|
20240416,172700,416244620,1168,1168,1168,1168,0
|
|
20240416,172600,416244620,1168,1168,1168,1168,0
|
|
20240416,172500,416244620,1168,1168,1168,1168,10328
|
|
20240416,172400,416244620,1168,1168,1168,1168,0
|
|
20240416,172300,416244620,1168,1168,1168,1168,0
|
|
20240416,172200,416244620,1168,1168,1168,1168,0
|
|
20240416,172100,416244620,1168,1168,1168,1168,0
|
|
20240416,172000,416244620,1168,1168,1168,1168,0
|
|
20240416,171900,416244620,1168,1168,1168,1168,0
|
|
20240416,171800,416244620,1168,1168,1168,1168,0
|
|
20240416,171700,416244620,1168,1168,1168,1168,0
|
|
20240416,171600,416244620,1168,1168,1168,1168,0
|
|
20240416,171500,416244620,1168,1168,1168,1168,0
|
|
20240416,171400,416244620,1168,1168,1168,1168,0
|
|
20240416,171300,416244620,1168,1168,1168,1168,0
|
|
20240416,171200,416244620,1168,1168,1168,1168,0
|
|
20240416,171100,416244620,1168,1168,1168,1168,0
|
|
20240416,171000,416244620,1168,1168,1168,1168,0
|
|
20240416,170900,416244620,1168,1168,1168,1168,0
|
|
20240416,170800,416244620,1168,1168,1168,1168,0
|
|
20240416,170700,416244620,1168,1168,1168,1168,0
|
|
20240416,170600,416244620,1168,1168,1168,1168,0
|
|
20240416,170500,416244620,1168,1168,1168,1168,0
|
|
20240416,170400,416244620,1168,1168,1168,1168,0
|
|
20240416,170300,416244620,1168,1168,1168,1168,0
|
|
20240416,170200,416244620,1168,1168,1168,1168,0
|
|
20240416,170100,416244620,1168,1168,1168,1168,0
|
|
20240416,170000,416244620,1168,1168,1168,1168,0
|
|
20240416,165900,416244620,1168,1168,1168,1168,0
|
|
20240416,165800,416244620,1168,1168,1168,1168,0
|
|
20240416,165700,416244620,1168,1168,1168,1168,0
|
|
20240416,165600,416244620,1168,1168,1168,1168,0
|
|
20240416,165500,416244620,1168,1168,1168,1168,10328
|
|
20240416,165400,416244620,1168,1168,1168,1168,0
|
|
20240416,165300,416244620,1168,1168,1168,1168,0
|
|
20240416,165200,416244620,1168,1168,1168,1168,0
|
|
20240416,165100,416244620,1168,1168,1168,1168,0
|
|
20240416,165000,416244620,1168,1168,1168,1168,0
|
|
20240416,164900,416244620,1168,1168,1168,1168,0
|
|
20240416,164800,416244620,1168,1168,1168,1168,0
|
|
20240416,164700,416244620,1168,1168,1168,1168,0
|
|
20240416,164600,416244620,1168,1168,1168,1168,0
|
|
20240416,164500,416244620,1168,1168,1168,1168,0
|
|
20240416,164400,416244620,1168,1168,1168,1168,0
|
|
20240416,164300,416244620,1168,1168,1168,1168,0
|
|
20240416,164200,416244620,1168,1168,1168,1168,0
|
|
20240416,164100,416244620,1168,1168,1168,1168,0
|
|
20240416,164000,416244620,1168,1168,1168,1168,0
|
|
20240416,163900,416244620,1168,1168,1168,1168,0
|
|
20240416,163800,416244620,1168,1168,1168,1168,0
|
|
20240416,163700,416244620,1168,1168,1168,1168,0
|
|
20240416,163600,416244620,1168,1168,1168,1168,0
|
|
20240416,163500,416244620,1168,1168,1168,1168,0
|
|
20240416,163400,416244620,1168,1168,1168,1168,0
|
|
20240416,163300,416244620,1168,1168,1168,1168,0
|
|
20240416,163200,416244620,1168,1168,1168,1168,0
|
|
20240416,163100,416244620,1168,1168,1168,1168,0
|
|
20240416,163000,416244620,1168,1168,1168,1168,0
|
|
20240416,162900,416244620,1168,1168,1168,1168,0
|
|
20240416,162800,416244620,1168,1168,1168,1168,0
|
|
20240416,162700,416244620,1168,1168,1168,1168,0
|
|
20240416,162600,416244620,1168,1168,1168,1168,0
|
|
20240416,162500,416244620,1168,1168,1168,1168,10328
|
|
20240416,162400,416244620,1168,1168,1168,1168,0
|
|
20240416,162300,416244620,1168,1168,1168,1168,0
|
|
20240416,162200,416244620,1168,1168,1168,1168,0
|
|
20240416,162100,416244620,1168,1168,1168,1168,0
|
|
20240416,162000,416244620,1168,1168,1168,1168,0
|
|
20240416,161900,416244620,1168,1168,1168,1168,0
|
|
20240416,161800,416244620,1168,1168,1168,1168,0
|
|
20240416,161700,416244620,1168,1168,1168,1168,0
|
|
20240416,161600,416244620,1168,1168,1168,1168,0
|
|
20240416,161500,416244620,1168,1168,1168,1168,0
|
|
20240416,161400,416244620,1168,1168,1168,1168,0
|
|
20240416,161300,416244620,1168,1168,1168,1168,0
|
|
20240416,161200,416244620,1168,1168,1168,1168,0
|
|
20240416,161100,416244620,1168,1168,1168,1168,0
|
|
20240416,161000,416244620,1168,1168,1168,1168,0
|
|
20240416,160900,416244620,1168,1168,1168,1168,0
|
|
20240416,160800,416244620,1168,1168,1168,1168,0
|
|
20240416,160700,416244620,1168,1168,1168,1168,0
|
|
20240416,160600,416244620,1168,1168,1168,1168,0
|
|
20240416,160500,416244620,1168,1168,1168,1168,0
|
|
20240416,160400,416244620,1168,1168,1168,1168,0
|
|
20240416,160300,416244620,1168,1168,1168,1168,0
|
|
20240416,160200,416244620,1168,1168,1168,1168,0
|
|
20240416,160100,416244620,1168,1168,1168,1168,0
|
|
20240416,160000,416244620,1168,1168,1168,1168,0
|
|
20240416,155900,416244620,1168,1168,1168,1168,0
|
|
20240416,155800,416244620,1168,1168,1168,1168,0
|
|
20240416,155700,416244620,1168,1168,1168,1168,0
|
|
20240416,155600,416244620,1168,1168,1168,1168,0
|
|
20240416,155500,416244620,1168,1168,1168,1168,10328
|
|
20240416,155400,416244620,1168,1168,1168,1168,0
|
|
20240416,155300,416244620,1168,1168,1168,1168,0
|
|
20240416,155200,416244620,1168,1168,1168,1168,0
|
|
20240416,155100,416244620,1168,1168,1168,1168,0
|
|
20240416,155000,416244620,1168,1168,1168,1168,0
|
|
20240416,154900,416244620,1168,1168,1168,1168,0
|
|
20240416,154800,416244620,1168,1168,1168,1168,0
|
|
20240416,154700,416244620,1168,1168,1168,1168,0
|
|
20240416,154600,416244620,1168,1168,1168,1168,0
|
|
20240416,154500,416244620,1168,1168,1168,1168,0
|
|
20240416,154400,416244620,1168,1168,1168,1168,0
|
|
20240416,154300,416244620,1168,1168,1168,1168,0
|
|
20240416,154200,416244620,1168,1168,1168,1168,0
|
|
20240416,154100,416244620,1168,1168,1168,1168,0
|
|
20240416,154000,416244620,1168,1168,1168,1168,0
|
|
20240416,153900,416244620,1168,1168,1168,1168,0
|
|
20240416,153800,416244620,1168,1168,1168,1168,0
|
|
20240416,153700,416244620,1168,1168,1168,1168,0
|
|
20240416,153600,416244620,1168,1168,1168,1168,0
|
|
20240416,153500,416244620,1168,1168,1168,1168,0
|
|
20240416,153400,416244620,1168,1168,1168,1168,0
|
|
20240416,153300,416244620,1168,1168,1168,1168,0
|
|
20240416,153200,416244620,1168,1168,1168,1168,0
|
|
20240416,153100,416244620,1168,1168,1168,1168,0
|
|
20240416,153000,416244620,1168,1168,1168,1168,10328
|
|
20240416,152900,404181516,1169,1169,1169,1169,0
|
|
20240416,152800,404181516,1169,1169,1169,1169,0
|
|
20240416,152700,404181516,1169,1169,1169,1169,0
|
|
20240416,152600,404181516,1169,1169,1169,1169,0
|
|
20240416,152500,404181516,1169,1169,1169,1169,0
|
|
20240416,152400,404181516,1169,1169,1169,1169,0
|
|
20240416,152300,404181516,1169,1169,1169,1169,0
|
|
20240416,152200,404181516,1169,1169,1169,1169,0
|
|
20240416,152100,404181516,1169,1169,1169,1169,0
|
|
20240416,152000,404181516,1169,1169,1169,1169,0
|
|
20240416,151900,404181516,1169,1169,1169,1169,1100
|
|
20240416,151800,402895616,1169,1169,1169,1169,1
|
|
20240416,151700,402894447,1168,1168,1168,1166,955
|
|
20240416,151600,401779017,1169,1168,1169,1168,3
|
|
20240416,151500,401775511,1168,1169,1169,1166,528
|
|
20240416,151400,401159339,1169,1169,1169,1169,0
|
|
20240416,151300,401159339,1169,1167,1169,1167,230
|
|
20240416,151200,400890923,1169,1169,1169,1169,0
|
|
20240416,151100,400890923,1169,1169,1169,1169,4
|
|
20240416,151000,400886247,1168,1169,1169,1168,121
|
|
20240416,150900,400744899,1169,1169,1169,1169,100
|
|
20240416,150800,400627999,1169,1169,1170,1168,1023
|
|
20240416,150700,399431931,1169,1169,1169,1169,0
|
|
20240416,150600,399431931,1169,1169,1169,1169,105
|
|
20240416,150500,399309186,1169,1169,1169,1169,2
|
|
20240416,150400,399306848,1169,1167,1169,1167,300
|
|
20240416,150300,398956746,1167,1167,1167,1167,0
|
|
20240416,150200,398956746,1167,1168,1168,1167,354
|
|
20240416,150100,398543425,1168,1168,1168,1168,1
|
|
20240416,150000,398542257,1164,1164,1164,1164,440
|
|
20240416,145900,398030097,1169,1169,1169,1169,0
|
|
20240416,145800,398030097,1169,1169,1169,1169,0
|
|
20240416,145700,398030097,1169,1169,1169,1169,1
|
|
20240416,145600,398028928,1163,1165,1168,1163,1884
|
|
20240416,145500,395835988,1169,1166,1169,1164,3271
|
|
20240416,145400,392023999,1166,1166,1166,1166,2779
|
|
20240416,145300,388783685,1163,1163,1163,1163,436
|
|
20240416,145200,388276617,1162,1163,1163,1162,4598
|
|
20240416,145100,382929241,1163,1163,1163,1163,1301
|
|
20240416,145000,381416178,1166,1166,1166,1166,0
|
|
20240416,144900,381416178,1166,1163,1166,1163,3001
|
|
20240416,144800,377926012,1163,1164,1164,1163,730
|
|
20240416,144700,377076518,1164,1164,1164,1164,0
|
|
20240416,144600,377076518,1164,1164,1164,1164,100
|
|
20240416,144500,376960118,1164,1164,1164,1164,966
|
|
20240416,144400,375835694,1165,1165,1165,1165,503
|
|
20240416,144300,375249699,1165,1165,1165,1164,207
|
|
20240416,144200,375008647,1165,1165,1165,1165,1254
|
|
20240416,144100,373547737,1166,1165,1166,1165,27
|
|
20240416,144000,373516257,1165,1165,1165,1165,0
|
|
20240416,143900,373516257,1165,1165,1165,1165,0
|
|
20240416,143800,373516257,1165,1165,1165,1165,0
|
|
20240416,143700,373516257,1165,1165,1165,1165,98
|
|
20240416,143600,373402087,1165,1165,1165,1165,167
|
|
20240416,143500,373207532,1165,1165,1165,1165,0
|
|
20240416,143400,373207532,1165,1165,1165,1165,100
|
|
20240416,143300,373091032,1165,1165,1165,1165,109
|
|
20240416,143200,372964047,1165,1165,1165,1164,495
|
|
20240416,143100,372387622,1165,1165,1165,1165,2220
|
|
20240416,143000,369801322,1165,1165,1165,1165,512
|
|
20240416,142900,369204842,1165,1165,1165,1165,86
|
|
20240416,142800,369104652,1165,1165,1165,1165,2
|
|
20240416,142700,369102322,1165,1165,1165,1165,715
|
|
20240416,142600,368269347,1164,1164,1164,1164,0
|
|
20240416,142500,368269347,1164,1165,1165,1164,1448
|
|
20240416,142400,366583870,1165,1165,1165,1165,10
|
|
20240416,142300,366572220,1165,1165,1165,1165,2943
|
|
20240416,142200,363143625,1165,1165,1165,1165,1
|
|
20240416,142100,363142460,1164,1164,1164,1164,1207
|
|
20240416,142000,361737512,1165,1165,1165,1165,284
|
|
20240416,141900,361406652,1166,1166,1166,1166,2
|
|
20240416,141800,361404320,1166,1169,1169,1165,886
|
|
20240416,141700,360371884,1166,1166,1166,1166,0
|
|
20240416,141600,360371884,1166,1166,1166,1166,0
|
|
20240416,141500,360371884,1166,1166,1166,1166,85
|
|
20240416,141400,360272774,1165,1165,1165,1165,0
|
|
20240416,141300,360272774,1165,1165,1165,1165,0
|
|
20240416,141200,360272774,1165,1165,1165,1165,0
|
|
20240416,141100,360272774,1165,1165,1165,1165,0
|
|
20240416,141000,360272774,1165,1165,1165,1165,0
|
|
20240416,140900,360272774,1165,1165,1165,1165,0
|
|
20240416,140800,360272774,1165,1165,1165,1165,0
|
|
20240416,140700,360272774,1165,1165,1165,1165,500
|
|
20240416,140600,359690274,1165,1165,1165,1165,10
|
|
20240416,140500,359678624,1164,1164,1164,1164,256
|
|
20240416,140400,359380640,1170,1169,1170,1169,500
|
|
20240416,140300,358795814,1163,1163,1163,1163,1240
|
|
20240416,140200,357353694,1163,1165,1165,1163,1302
|
|
20240416,140100,355837739,1168,1168,1168,1168,0
|
|
20240416,140000,355837739,1168,1168,1168,1168,1585
|
|
20240416,135900,353986459,1168,1168,1168,1168,50
|
|
20240416,135800,353928059,1168,1168,1168,1168,0
|
|
20240416,135700,353928059,1168,1168,1168,1168,0
|
|
20240416,135600,353928059,1168,1168,1168,1168,691
|
|
20240416,135500,353120971,1168,1168,1168,1168,1000
|
|
20240416,135400,351952971,1163,1163,1163,1163,0
|
|
20240416,135300,351952971,1163,1164,1164,1163,151
|
|
20240416,135200,351777231,1164,1164,1164,1164,0
|
|
20240416,135100,351777231,1164,1164,1164,1164,0
|
|
20240416,135000,351777231,1164,1163,1164,1163,102
|
|
20240416,134900,351658505,1164,1164,1164,1164,5
|
|
20240416,134800,351652685,1163,1163,1163,1163,2
|
|
20240416,134700,351650359,1163,1163,1163,1163,9
|
|
20240416,134600,351639892,1164,1164,1164,1163,5699
|
|
20240416,134500,345009437,1165,1165,1165,1165,591
|
|
20240416,134400,344320922,1165,1165,1165,1165,9
|
|
20240416,134300,344310437,1165,1165,1165,1165,8
|
|
20240416,134200,344301117,1168,1165,1168,1165,1141
|
|
20240416,134100,342971543,1169,1169,1169,1169,100
|
|
20240416,134000,342854643,1164,1164,1164,1164,0
|
|
20240416,133900,342854643,1164,1169,1169,1164,530
|
|
20240416,133800,342237573,1169,1169,1169,1169,0
|
|
20240416,133700,342237573,1169,1169,1169,1169,100
|
|
20240416,133600,342120673,1169,1169,1169,1169,3
|
|
20240416,133500,342117166,1164,1165,1165,1164,500
|
|
20240416,133400,341534722,1165,1165,1165,1165,0
|
|
20240416,133300,341534722,1165,1165,1165,1165,30
|
|
20240416,133200,341499772,1169,1169,1169,1169,0
|
|
20240416,133100,341499772,1169,1164,1169,1164,371
|
|
20240416,133000,341067224,1165,1165,1165,1165,796
|
|
20240416,132900,340139884,1164,1164,1164,1164,0
|
|
20240416,132800,340139884,1164,1164,1164,1164,0
|
|
20240416,132700,340139884,1164,1164,1164,1164,0
|
|
20240416,132600,340139884,1164,1164,1164,1164,104
|
|
20240416,132500,340018828,1170,1168,1170,1168,300
|
|
20240416,132400,339668037,1168,1164,1168,1164,225
|
|
20240416,132300,339406125,1164,1164,1164,1164,921
|
|
20240416,132200,338334081,1165,1165,1165,1165,121
|
|
20240416,132100,338193116,1167,1168,1168,1167,250
|
|
20240416,132000,337901166,1168,1168,1168,1168,0
|
|
20240416,131900,337901166,1168,1168,1168,1168,3
|
|
20240416,131800,337897662,1164,1164,1164,1164,0
|
|
20240416,131700,337897662,1164,1164,1164,1164,149
|
|
20240416,131600,337724226,1163,1163,1163,1163,506
|
|
20240416,131500,337135748,1163,1164,1164,1163,1368
|
|
20240416,131400,335544664,1164,1166,1166,1164,1237
|
|
20240416,131300,334103496,1166,1166,1166,1166,65
|
|
20240416,131200,334027706,1166,1166,1166,1166,31
|
|
20240416,131100,333991560,1166,1166,1166,1166,0
|
|
20240416,131000,333991560,1166,1166,1166,1166,685
|
|
20240416,130900,333192850,1166,1166,1166,1166,80
|
|
20240416,130800,333099570,1168,1168,1168,1168,0
|
|
20240416,130700,333099570,1168,1168,1168,1168,0
|
|
20240416,130600,333099570,1168,1168,1168,1168,4
|
|
20240416,130500,333094898,1168,1168,1168,1168,0
|
|
20240416,130400,333094898,1168,1168,1168,1168,0
|
|
20240416,130300,333094898,1168,1167,1168,1167,2
|
|
20240416,130200,333092563,1168,1168,1168,1168,0
|
|
20240416,130100,333092563,1168,1168,1168,1168,100
|
|
20240416,130000,332975763,1168,1168,1168,1168,3
|
|
20240416,125900,332972259,1168,1168,1168,1168,1
|
|
20240416,125800,332971091,1163,1163,1163,1163,0
|
|
20240416,125700,332971091,1163,1163,1163,1163,60
|
|
20240416,125600,332901311,1162,1163,1163,1162,180
|
|
20240416,125500,332692141,1162,1165,1165,1162,100
|
|
20240416,125400,332575911,1168,1168,1168,1168,10
|
|
20240416,125300,332564231,1162,1168,1168,1162,768
|
|
20240416,125200,331671344,1168,1168,1168,1168,126
|
|
20240416,125100,331524176,1168,1168,1168,1168,1610
|
|
20240416,125000,329643696,1168,1168,1168,1168,0
|
|
20240416,124900,329643696,1168,1168,1168,1168,33
|
|
20240416,124800,329605152,1168,1168,1168,1168,101
|
|
20240416,124700,329487184,1168,1168,1168,1168,300
|
|
20240416,124600,329136784,1169,1164,1169,1162,4131
|
|
20240416,124500,324331538,1165,1165,1165,1165,1054
|
|
20240416,124400,323103628,1165,1165,1165,1165,10
|
|
20240416,124300,323091978,1165,1165,1165,1165,529
|
|
20240416,124200,322475693,1169,1164,1169,1164,422
|
|
20240416,124100,321984251,1165,1165,1165,1165,111
|
|
20240416,124000,321854936,1166,1166,1166,1166,6
|
|
20240416,123900,321847940,1165,1165,1165,1165,701
|
|
20240416,123800,321031275,1168,1169,1169,1164,3370
|
|
20240416,123700,317103315,1169,1169,1169,1169,105
|
|
20240416,123600,316980570,1169,1169,1169,1169,3
|
|
20240416,123500,316977063,1168,1168,1168,1168,331
|
|
20240416,123400,316590455,1168,1169,1169,1168,99
|
|
20240416,123300,316474820,1170,1170,1170,1170,500
|
|
20240416,123200,315889820,1170,1170,1170,1170,251
|
|
20240416,123100,315596150,1170,1170,1170,1170,5
|
|
20240416,123000,315590300,1170,1170,1170,1170,3
|
|
20240416,122900,315586790,1170,1170,1170,1170,5
|
|
20240416,122800,315580940,1170,1170,1170,1170,1
|
|
20240416,122700,315579770,1170,1170,1170,1170,90
|
|
20240416,122600,315474470,1169,1169,1169,1169,1
|
|
20240416,122500,315473301,1169,1169,1169,1169,361
|
|
20240416,122400,315051292,1169,1168,1169,1168,33
|
|
20240416,122300,315012745,1168,1168,1168,1168,0
|
|
20240416,122200,315012745,1168,1170,1170,1168,543
|
|
20240416,122100,314378221,1170,1170,1170,1170,0
|
|
20240416,122000,314378221,1170,1170,1170,1170,0
|
|
20240416,121900,314378221,1170,1170,1170,1170,0
|
|
20240416,121800,314378221,1170,1170,1170,1170,3
|
|
20240416,121700,314374711,1169,1169,1169,1169,179
|
|
20240416,121600,314165460,1170,1170,1170,1170,0
|
|
20240416,121500,314165460,1170,1170,1170,1170,200
|
|
20240416,121400,313931460,1170,1170,1170,1170,50
|
|
20240416,121300,313872960,1170,1170,1170,1170,0
|
|
20240416,121200,313872960,1170,1169,1170,1169,41
|
|
20240416,121100,313825028,1169,1169,1169,1169,12
|
|
20240416,121000,313811000,1170,1170,1170,1170,394
|
|
20240416,120900,313350020,1170,1170,1170,1170,151
|
|
20240416,120800,313173350,1170,1170,1170,1170,250
|
|
20240416,120700,312880850,1170,1170,1170,1170,1
|
|
20240416,120600,312879680,1170,1169,1170,1169,127
|
|
20240416,120500,312731214,1169,1169,1169,1169,100
|
|
20240416,120400,312614314,1169,1167,1169,1167,2022
|
|
20240416,120300,310250796,1166,1168,1168,1166,1000
|
|
20240416,120200,309084776,1169,1169,1169,1169,1000
|
|
20240416,120100,307915776,1168,1169,1169,1168,6
|
|
20240416,120000,307908763,1169,1169,1169,1169,9
|
|
20240416,115900,307898242,1169,1169,1169,1169,2108
|
|
20240416,115800,305433990,1169,1168,1169,1168,1493
|
|
20240416,115700,303689166,1168,1168,1168,1168,707
|
|
20240416,115600,302863390,1169,1169,1169,1169,20
|
|
20240416,115500,302840010,1169,1169,1169,1169,100
|
|
20240416,115400,302723110,1169,1169,1169,1169,3
|
|
20240416,115300,302719603,1168,1168,1168,1168,148
|
|
20240416,115200,302546739,1168,1168,1168,1168,54
|
|
20240416,115100,302483667,1168,1168,1168,1168,1
|
|
20240416,115000,302482499,1168,1168,1168,1168,0
|
|
20240416,114900,302482499,1168,1166,1168,1166,508
|
|
20240416,114800,301890169,1166,1168,1168,1166,96
|
|
20240416,114700,301778227,1166,1166,1166,1166,0
|
|
20240416,114600,301778227,1166,1166,1166,1166,0
|
|
20240416,114500,301778227,1166,1166,1166,1166,11
|
|
20240416,114400,301765401,1165,1165,1165,1165,4
|
|
20240416,114300,301760741,1164,1164,1164,1164,2643
|
|
20240416,114200,298684289,1163,1163,1164,1163,1649
|
|
20240416,114100,296766496,1164,1164,1164,1164,300
|
|
20240416,114000,296417296,1164,1165,1165,1164,1305
|
|
20240416,113900,294898262,1165,1166,1166,1165,707
|
|
20240416,113800,294074176,1165,1165,1165,1165,2
|
|
20240416,113700,294071846,1165,1165,1165,1165,249
|
|
20240416,113600,293781761,1167,1166,1167,1165,1595
|
|
20240416,113500,291923051,1167,1167,1167,1167,10
|
|
20240416,113400,291911381,1168,1168,1168,1168,1
|
|
20240416,113300,291910213,1168,1168,1168,1167,170
|
|
20240416,113200,291711804,1166,1166,1166,1166,0
|
|
20240416,113100,291711804,1166,1165,1166,1165,206
|
|
20240416,113000,291471808,1166,1166,1166,1166,3
|
|
20240416,112900,291468310,1165,1165,1165,1165,158
|
|
20240416,112800,291284240,1165,1165,1165,1165,141
|
|
20240416,112700,291119975,1164,1165,1165,1164,444
|
|
20240416,112600,290602765,1170,1170,1170,1170,0
|
|
20240416,112500,290602765,1170,1171,1171,1170,2
|
|
20240416,112400,290600424,1171,1170,1171,1170,3
|
|
20240416,112300,290596912,1165,1166,1170,1165,1010
|
|
20240416,112200,289420211,1170,1170,1170,1170,8
|
|
20240416,112100,289410851,1170,1169,1170,1169,150
|
|
20240416,112000,289235356,1165,1165,1170,1165,25
|
|
20240416,111900,289206135,1165,1168,1168,1165,736
|
|
20240416,111800,288347096,1168,1165,1168,1165,1044
|
|
20240416,111700,287130767,1164,1164,1164,1164,3538
|
|
20240416,111600,283012535,1162,1164,1165,1162,7519
|
|
20240416,111500,274258273,1164,1165,1165,1164,1976
|
|
20240416,111400,271957128,1165,1165,1165,1165,200
|
|
20240416,111300,271724128,1165,1166,1166,1165,2780
|
|
20240416,111200,268482748,1166,1165,1166,1165,13
|
|
20240416,111100,268467600,1165,1169,1169,1165,5992
|
|
20240416,111000,261474523,1171,1171,1171,1171,949
|
|
20240416,110900,260363244,1171,1171,1171,1171,1
|
|
20240416,110800,260362073,1171,1172,1172,1168,62
|
|
20240416,110700,260289487,1172,1172,1172,1172,95
|
|
20240416,110600,260178147,1172,1168,1172,1167,1007
|
|
20240416,110500,259002938,1172,1172,1172,1172,2232
|
|
20240416,110400,256387034,1172,1172,1172,1167,3775
|
|
20240416,110300,251978016,1172,1172,1172,1172,22
|
|
20240416,110200,251952232,1170,1170,1170,1170,1362
|
|
20240416,110100,250358692,1172,1174,1174,1171,911
|
|
20240416,110000,249290883,1174,1171,1174,1171,104
|
|
20240416,105900,249169090,1170,1173,1173,1170,15050
|
|
20240416,105800,231556817,1173,1172,1173,1172,1059
|
|
20240416,105700,230314910,1173,1172,1173,1172,105
|
|
20240416,105600,230191750,1172,1173,1173,1171,1094
|
|
20240416,105500,228910199,1172,1174,1174,1172,1207
|
|
20240416,105400,227494601,1175,1176,1176,1174,3978
|
|
20240416,105300,222820823,1177,1179,1179,1177,2747
|
|
20240416,105200,219586759,1179,1179,1179,1179,345
|
|
20240416,105100,219180004,1178,1179,1179,1178,100
|
|
20240416,105000,219062184,1178,1178,1178,1178,417
|
|
20240416,104900,218570958,1179,1179,1179,1179,218
|
|
20240416,104800,218313936,1179,1178,1179,1178,1852
|
|
20240416,104700,216132252,1178,1179,1179,1178,2200
|
|
20240416,104600,213540464,1180,1179,1180,1178,2567
|
|
20240416,104500,210514481,1178,1179,1179,1178,928
|
|
20240416,104400,209421074,1179,1180,1180,1179,1128
|
|
20240416,104300,208091160,1180,1180,1180,1179,9250
|
|
20240416,104200,197178180,1181,1180,1181,1180,207
|
|
20240416,104100,196933832,1180,1183,1183,1180,11396
|
|
20240416,104000,183482625,1183,1183,1183,1183,10
|
|
20240416,103900,183470795,1184,1184,1184,1184,0
|
|
20240416,103800,183470795,1184,1184,1184,1184,100
|
|
20240416,103700,183352395,1185,1185,1185,1185,51
|
|
20240416,103600,183291960,1185,1185,1185,1181,1207
|
|
20240416,103500,181864736,1185,1185,1185,1185,1
|
|
20240416,103400,181863551,1185,1186,1186,1185,3
|
|
20240416,103300,181859995,1185,1185,1185,1185,10
|
|
20240416,103200,181848145,1182,1186,1186,1182,210
|
|
20240416,103100,181599485,1182,1182,1182,1182,1000
|
|
20240416,103000,180417485,1181,1181,1181,1181,0
|
|
20240416,102900,180417485,1181,1181,1181,1181,650
|
|
20240416,102800,179649835,1181,1184,1184,1181,921
|
|
20240416,102700,178559602,1181,1181,1181,1181,422
|
|
20240416,102600,178061220,1181,1181,1181,1181,1640
|
|
20240416,102500,176124380,1180,1180,1180,1180,0
|
|
20240416,102400,176124380,1180,1180,1180,1180,0
|
|
20240416,102300,176124380,1180,1182,1182,1180,11730
|
|
20240416,102200,162279455,1182,1187,1187,1182,3003
|
|
20240416,102100,158729452,1187,1187,1187,1187,20
|
|
20240416,102000,158705712,1187,1187,1187,1182,7342
|
|
20240416,101900,150011714,1186,1188,1188,1186,1188
|
|
20240416,101800,148602464,1187,1186,1187,1186,128
|
|
20240416,101700,148450652,1187,1189,1189,1187,7152
|
|
20240416,101600,139955966,1190,1190,1190,1190,193
|
|
20240416,101500,139726296,1199,1199,1199,1199,0
|
|
20240416,101400,139726296,1199,1190,1199,1189,2850
|
|
20240416,101300,136324708,1189,1189,1189,1189,4
|
|
20240416,101200,136319952,1189,1189,1189,1189,152
|
|
20240416,101100,136139224,1189,1189,1189,1189,1076
|
|
20240416,101000,134859860,1188,1188,1188,1188,75
|
|
20240416,100900,134770760,1188,1189,1190,1188,5150
|
|
20240416,100800,128647490,1188,1189,1192,1187,4371
|
|
20240416,100700,123451886,1190,1191,1191,1190,16816
|
|
20240416,100600,103434433,1192,1194,1194,1192,13823
|
|
20240416,100500,86949058,1194,1194,1194,1194,80
|
|
20240416,100400,86853538,1194,1193,1194,1193,1351
|
|
20240416,100300,85240445,1193,1193,1193,1193,302
|
|
20240416,100200,84880159,1194,1194,1194,1194,1285
|
|
20240416,100100,83345869,1198,1198,1198,1198,133
|
|
20240416,100000,83186535,1199,1199,1199,1199,0
|
|
20240416,095900,83186535,1199,1199,1199,1199,1
|
|
20240416,095800,83185336,1195,1196,1196,1195,5333
|
|
20240416,095700,76811321,1199,1197,1199,1197,1196
|
|
20240416,095600,75379697,1199,1199,1199,1196,736
|
|
20240416,095500,74499132,1199,1199,1199,1199,0
|
|
20240416,095400,74499132,1199,1199,1199,1199,2
|
|
20240416,095300,74496734,1199,1200,1200,1196,702
|
|
20240416,095200,73657130,1196,1200,1200,1196,336
|
|
20240416,095100,73254470,1200,1196,1200,1196,1210
|
|
20240416,095000,71807290,1197,1198,1198,1197,1532
|
|
20240416,094900,69973384,1200,1200,1200,1200,10
|
|
20240416,094800,69961384,1197,1197,1197,1197,0
|
|
20240416,094700,69961384,1197,1197,1197,1197,0
|
|
20240416,094600,69961384,1197,1197,1197,1197,30
|
|
20240416,094500,69925474,1200,1200,1200,1200,1
|
|
20240416,094400,69924274,1199,1199,1199,1199,100
|
|
20240416,094300,69804374,1197,1197,1197,1197,0
|
|
20240416,094200,69804374,1197,1199,1199,1197,1890
|
|
20240416,094100,67538908,1199,1200,1200,1199,29
|
|
20240416,094000,67504133,1199,1199,1199,1199,10
|
|
20240416,093900,67492143,1199,1199,1199,1199,0
|
|
20240416,093800,67492143,1199,1200,1200,1199,13
|
|
20240416,093700,67476555,1199,1199,1199,1199,0
|
|
20240416,093600,67476555,1199,1199,1199,1198,1028
|
|
20240416,093500,66244034,1199,1199,1199,1199,23
|
|
20240416,093400,66216457,1199,1200,1200,1199,132
|
|
20240416,093300,66058184,1199,1199,1199,1199,80
|
|
20240416,093200,65962264,1199,1199,1199,1199,1
|
|
20240416,093100,65961065,1199,1199,1199,1199,0
|
|
20240416,093000,65961065,1199,1200,1200,1199,12
|
|
20240416,092900,65946669,1200,1200,1200,1200,0
|
|
20240416,092800,65946669,1200,1200,1200,1200,0
|
|
20240416,092700,65946669,1200,1200,1200,1200,18
|
|
20240416,092600,65925069,1200,1200,1200,1200,2
|
|
20240416,092500,65922669,1200,1200,1200,1200,0
|
|
20240416,092400,65922669,1200,1199,1200,1198,1680
|
|
20240416,092300,63908009,1198,1198,1198,1198,0
|
|
20240416,092200,63908009,1198,1201,1201,1198,2993
|
|
20240416,092100,60318953,1201,1201,1201,1201,1
|
|
20240416,092000,60317752,1201,1201,1201,1201,215
|
|
20240416,091900,60059537,1206,1206,1206,1206,1
|
|
20240416,091800,60058331,1200,1200,1200,1200,0
|
|
20240416,091700,60058331,1200,1195,1200,1195,5421
|
|
20240416,091600,53569581,1196,1196,1196,1196,623
|
|
20240416,091500,52824473,1196,1196,1196,1196,111
|
|
20240416,091400,52691717,1196,1196,1196,1196,0
|
|
20240416,091300,52691717,1196,1196,1196,1196,42
|
|
20240416,091200,52641485,1193,1192,1193,1192,1230
|
|
20240416,091100,51175086,1193,1193,1193,1193,12
|
|
20240416,091000,51160770,1193,1193,1195,1193,1084
|
|
20240416,090900,49867358,1193,1196,1196,1193,6904
|
|
20240416,090800,41617250,1196,1198,1198,1196,2888
|
|
20240416,090700,38160952,1198,1198,1198,1198,1050
|
|
20240416,090600,36903052,1197,1198,1198,1197,691
|
|
20240416,090500,36075624,1198,1198,1198,1198,1200
|
|
20240416,090400,34638024,1198,1196,1198,1196,1881
|
|
20240416,090300,32386586,1196,1199,1199,1196,7038
|
|
20240416,090200,23966144,1198,1200,1200,1197,1516
|
|
20240416,090100,22150477,1201,1202,1202,1199,17680
|
|
20240416,090000,932877,1206,1209,1209,1205,772
|