592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,184800,6731264939,1371,1371,1371,1371,0
|
|
20240409,184700,6731264939,1371,1371,1371,1371,0
|
|
20240409,184600,6731264939,1371,1371,1371,1371,0
|
|
20240409,184500,6731264939,1371,1371,1371,1371,0
|
|
20240409,184400,6731264939,1371,1371,1371,1371,0
|
|
20240409,184300,6731264939,1371,1371,1371,1371,0
|
|
20240409,184200,6731264939,1371,1371,1371,1371,0
|
|
20240409,184100,6731264939,1371,1371,1371,1371,0
|
|
20240409,184000,6731264939,1371,1371,1371,1371,0
|
|
20240409,183900,6731264939,1371,1371,1371,1371,0
|
|
20240409,183800,6731264939,1371,1371,1371,1371,0
|
|
20240409,183700,6731264939,1371,1371,1371,1371,0
|
|
20240409,183600,6731264939,1371,1371,1371,1371,0
|
|
20240409,183500,6731264939,1371,1371,1371,1371,0
|
|
20240409,183400,6731264939,1371,1371,1371,1371,0
|
|
20240409,183300,6731264939,1371,1371,1371,1371,0
|
|
20240409,183200,6731264939,1371,1371,1371,1371,0
|
|
20240409,183100,6731264939,1371,1371,1371,1371,0
|
|
20240409,183000,6731264939,1371,1371,1371,1371,0
|
|
20240409,182900,6731264939,1371,1371,1371,1371,0
|
|
20240409,182800,6731264939,1371,1371,1371,1371,0
|
|
20240409,182700,6731264939,1371,1371,1371,1371,0
|
|
20240409,182600,6731264939,1371,1371,1371,1371,0
|
|
20240409,182500,6731264939,1371,1371,1371,1371,0
|
|
20240409,182400,6731264939,1371,1371,1371,1371,0
|
|
20240409,182300,6731264939,1371,1371,1371,1371,0
|
|
20240409,182200,6731264939,1371,1371,1371,1371,0
|
|
20240409,182100,6731264939,1371,1371,1371,1371,0
|
|
20240409,182000,6731264939,1371,1371,1371,1371,0
|
|
20240409,181900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,181800,6731264939,1371,1371,1371,1371,0
|
|
20240409,181700,6731264939,1371,1371,1371,1371,0
|
|
20240409,181600,6731264939,1371,1371,1371,1371,0
|
|
20240409,181500,6731264939,1371,1371,1371,1371,0
|
|
20240409,181400,6731264939,1371,1371,1371,1371,0
|
|
20240409,181300,6731264939,1371,1371,1371,1371,0
|
|
20240409,181200,6731264939,1371,1371,1371,1371,0
|
|
20240409,181100,6731264939,1371,1371,1371,1371,0
|
|
20240409,181000,6731264939,1371,1371,1371,1371,0
|
|
20240409,180900,6731264939,1371,1371,1371,1371,0
|
|
20240409,180800,6731264939,1371,1371,1371,1371,0
|
|
20240409,180700,6731264939,1371,1371,1371,1371,0
|
|
20240409,180600,6731264939,1371,1371,1371,1371,0
|
|
20240409,180500,6731264939,1371,1371,1371,1371,0
|
|
20240409,180400,6731264939,1371,1371,1371,1371,0
|
|
20240409,180300,6731264939,1371,1371,1371,1371,0
|
|
20240409,180200,6731264939,1371,1371,1371,1371,0
|
|
20240409,180100,6731264939,1371,1371,1371,1371,0
|
|
20240409,180000,6731264939,1371,1371,1371,1371,0
|
|
20240409,175900,6731264939,1371,1371,1371,1371,0
|
|
20240409,175800,6731264939,1371,1371,1371,1371,0
|
|
20240409,175700,6731264939,1371,1371,1371,1371,0
|
|
20240409,175600,6731264939,1371,1371,1371,1371,0
|
|
20240409,175500,6731264939,1371,1371,1371,1371,0
|
|
20240409,175400,6731264939,1371,1371,1371,1371,0
|
|
20240409,175300,6731264939,1371,1371,1371,1371,0
|
|
20240409,175200,6731264939,1371,1371,1371,1371,0
|
|
20240409,175100,6731264939,1371,1371,1371,1371,0
|
|
20240409,175000,6731264939,1371,1371,1371,1371,0
|
|
20240409,174900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,174800,6731264939,1371,1371,1371,1371,0
|
|
20240409,174700,6731264939,1371,1371,1371,1371,0
|
|
20240409,174600,6731264939,1371,1371,1371,1371,0
|
|
20240409,174500,6731264939,1371,1371,1371,1371,0
|
|
20240409,174400,6731264939,1371,1371,1371,1371,0
|
|
20240409,174300,6731264939,1371,1371,1371,1371,0
|
|
20240409,174200,6731264939,1371,1371,1371,1371,0
|
|
20240409,174100,6731264939,1371,1371,1371,1371,0
|
|
20240409,174000,6731264939,1371,1371,1371,1371,0
|
|
20240409,173900,6731264939,1371,1371,1371,1371,0
|
|
20240409,173800,6731264939,1371,1371,1371,1371,0
|
|
20240409,173700,6731264939,1371,1371,1371,1371,0
|
|
20240409,173600,6731264939,1371,1371,1371,1371,0
|
|
20240409,173500,6731264939,1371,1371,1371,1371,0
|
|
20240409,173400,6731264939,1371,1371,1371,1371,0
|
|
20240409,173300,6731264939,1371,1371,1371,1371,0
|
|
20240409,173200,6731264939,1371,1371,1371,1371,0
|
|
20240409,173100,6731264939,1371,1371,1371,1371,0
|
|
20240409,173000,6731264939,1371,1371,1371,1371,0
|
|
20240409,172900,6731264939,1371,1371,1371,1371,0
|
|
20240409,172800,6731264939,1371,1371,1371,1371,0
|
|
20240409,172700,6731264939,1371,1371,1371,1371,0
|
|
20240409,172600,6731264939,1371,1371,1371,1371,0
|
|
20240409,172500,6731264939,1371,1371,1371,1371,0
|
|
20240409,172400,6731264939,1371,1371,1371,1371,0
|
|
20240409,172300,6731264939,1371,1371,1371,1371,0
|
|
20240409,172200,6731264939,1371,1371,1371,1371,0
|
|
20240409,172100,6731264939,1371,1371,1371,1371,0
|
|
20240409,172000,6731264939,1371,1371,1371,1371,0
|
|
20240409,171900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,171800,6731264939,1371,1371,1371,1371,0
|
|
20240409,171700,6731264939,1371,1371,1371,1371,0
|
|
20240409,171600,6731264939,1371,1371,1371,1371,0
|
|
20240409,171500,6731264939,1371,1371,1371,1371,0
|
|
20240409,171400,6731264939,1371,1371,1371,1371,0
|
|
20240409,171300,6731264939,1371,1371,1371,1371,0
|
|
20240409,171200,6731264939,1371,1371,1371,1371,0
|
|
20240409,171100,6731264939,1371,1371,1371,1371,0
|
|
20240409,171000,6731264939,1371,1371,1371,1371,0
|
|
20240409,170900,6731264939,1371,1371,1371,1371,0
|
|
20240409,170800,6731264939,1371,1371,1371,1371,0
|
|
20240409,170700,6731264939,1371,1371,1371,1371,0
|
|
20240409,170600,6731264939,1371,1371,1371,1371,0
|
|
20240409,170500,6731264939,1371,1371,1371,1371,0
|
|
20240409,170400,6731264939,1371,1371,1371,1371,0
|
|
20240409,170300,6731264939,1371,1371,1371,1371,0
|
|
20240409,170200,6731264939,1371,1371,1371,1371,0
|
|
20240409,170100,6731264939,1371,1371,1371,1371,0
|
|
20240409,170000,6731264939,1371,1371,1371,1371,0
|
|
20240409,165900,6731264939,1371,1371,1371,1371,0
|
|
20240409,165800,6731264939,1371,1371,1371,1371,0
|
|
20240409,165700,6731264939,1371,1371,1371,1371,0
|
|
20240409,165600,6731264939,1371,1371,1371,1371,0
|
|
20240409,165500,6731264939,1371,1371,1371,1371,0
|
|
20240409,165400,6731264939,1371,1371,1371,1371,0
|
|
20240409,165300,6731264939,1371,1371,1371,1371,0
|
|
20240409,165200,6731264939,1371,1371,1371,1371,0
|
|
20240409,165100,6731264939,1371,1371,1371,1371,0
|
|
20240409,165000,6731264939,1371,1371,1371,1371,0
|
|
20240409,164900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,164800,6731264939,1371,1371,1371,1371,0
|
|
20240409,164700,6731264939,1371,1371,1371,1371,0
|
|
20240409,164600,6731264939,1371,1371,1371,1371,0
|
|
20240409,164500,6731264939,1371,1371,1371,1371,0
|
|
20240409,164400,6731264939,1371,1371,1371,1371,0
|
|
20240409,164300,6731264939,1371,1371,1371,1371,0
|
|
20240409,164200,6731264939,1371,1371,1371,1371,0
|
|
20240409,164100,6731264939,1371,1371,1371,1371,0
|
|
20240409,164000,6731264939,1371,1371,1371,1371,0
|
|
20240409,163900,6731264939,1371,1371,1371,1371,0
|
|
20240409,163800,6731264939,1371,1371,1371,1371,0
|
|
20240409,163700,6731264939,1371,1371,1371,1371,0
|
|
20240409,163600,6731264939,1371,1371,1371,1371,0
|
|
20240409,163500,6731264939,1371,1371,1371,1371,0
|
|
20240409,163400,6731264939,1371,1371,1371,1371,0
|
|
20240409,163300,6731264939,1371,1371,1371,1371,0
|
|
20240409,163200,6731264939,1371,1371,1371,1371,0
|
|
20240409,163100,6731264939,1371,1371,1371,1371,0
|
|
20240409,163000,6731264939,1371,1371,1371,1371,0
|
|
20240409,162900,6731264939,1371,1371,1371,1371,0
|
|
20240409,162800,6731264939,1371,1371,1371,1371,0
|
|
20240409,162700,6731264939,1371,1371,1371,1371,0
|
|
20240409,162600,6731264939,1371,1371,1371,1371,0
|
|
20240409,162500,6731264939,1371,1371,1371,1371,0
|
|
20240409,162400,6731264939,1371,1371,1371,1371,0
|
|
20240409,162300,6731264939,1371,1371,1371,1371,0
|
|
20240409,162200,6731264939,1371,1371,1371,1371,0
|
|
20240409,162100,6731264939,1371,1371,1371,1371,0
|
|
20240409,162000,6731264939,1371,1371,1371,1371,0
|
|
20240409,161900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,161800,6731264939,1371,1371,1371,1371,0
|
|
20240409,161700,6731264939,1371,1371,1371,1371,0
|
|
20240409,161600,6731264939,1371,1371,1371,1371,0
|
|
20240409,161500,6731264939,1371,1371,1371,1371,0
|
|
20240409,161400,6731264939,1371,1371,1371,1371,0
|
|
20240409,161300,6731264939,1371,1371,1371,1371,0
|
|
20240409,161200,6731264939,1371,1371,1371,1371,0
|
|
20240409,161100,6731264939,1371,1371,1371,1371,0
|
|
20240409,161000,6731264939,1371,1371,1371,1371,0
|
|
20240409,160900,6731264939,1371,1371,1371,1371,0
|
|
20240409,160800,6731264939,1371,1371,1371,1371,0
|
|
20240409,160700,6731264939,1371,1371,1371,1371,0
|
|
20240409,160600,6731264939,1371,1371,1371,1371,0
|
|
20240409,160500,6731264939,1371,1371,1371,1371,0
|
|
20240409,160400,6731264939,1371,1371,1371,1371,0
|
|
20240409,160300,6731264939,1371,1371,1371,1371,0
|
|
20240409,160200,6731264939,1371,1371,1371,1371,0
|
|
20240409,160100,6731264939,1371,1371,1371,1371,0
|
|
20240409,160000,6731264939,1371,1371,1371,1371,0
|
|
20240409,155900,6731264939,1371,1371,1371,1371,0
|
|
20240409,155800,6731264939,1371,1371,1371,1371,0
|
|
20240409,155700,6731264939,1371,1371,1371,1371,0
|
|
20240409,155600,6731264939,1371,1371,1371,1371,0
|
|
20240409,155500,6731264939,1371,1371,1371,1371,0
|
|
20240409,155400,6731264939,1371,1371,1371,1371,0
|
|
20240409,155300,6731264939,1371,1371,1371,1371,0
|
|
20240409,155200,6731264939,1371,1371,1371,1371,0
|
|
20240409,155100,6731264939,1371,1371,1371,1371,0
|
|
20240409,155000,6731264939,1371,1371,1371,1371,0
|
|
20240409,154900,6731264939,1371,1371,1371,1371,13880
|
|
20240409,154800,6731264939,1371,1371,1371,1371,0
|
|
20240409,154700,6731264939,1371,1371,1371,1371,0
|
|
20240409,154600,6731264939,1371,1371,1371,1371,0
|
|
20240409,154500,6731264939,1371,1371,1371,1371,0
|
|
20240409,154400,6731264939,1371,1371,1371,1371,0
|
|
20240409,154300,6731264939,1371,1371,1371,1371,0
|
|
20240409,154200,6731264939,1371,1371,1371,1371,0
|
|
20240409,154100,6731264939,1371,1371,1371,1371,0
|
|
20240409,154000,6731264939,1371,1371,1371,1371,0
|
|
20240409,153900,6731264939,1371,1371,1371,1371,0
|
|
20240409,153800,6731264939,1371,1371,1371,1371,0
|
|
20240409,153700,6731264939,1371,1371,1371,1371,0
|
|
20240409,153600,6731264939,1371,1371,1371,1371,0
|
|
20240409,153500,6731264939,1371,1371,1371,1371,0
|
|
20240409,153400,6731264939,1371,1371,1371,1371,0
|
|
20240409,153300,6731264939,1371,1371,1371,1371,0
|
|
20240409,153200,6731264939,1371,1371,1371,1371,0
|
|
20240409,153100,6731264939,1371,1371,1371,1371,0
|
|
20240409,153000,6731264939,1371,1371,1371,1371,13880
|
|
20240409,152900,6712235459,1371,1371,1371,1371,0
|
|
20240409,152800,6712235459,1371,1371,1371,1371,0
|
|
20240409,152700,6712235459,1371,1371,1371,1371,0
|
|
20240409,152600,6712235459,1371,1371,1371,1371,0
|
|
20240409,152500,6712235459,1371,1371,1371,1371,0
|
|
20240409,152400,6712235459,1371,1371,1371,1371,0
|
|
20240409,152300,6712235459,1371,1371,1371,1371,0
|
|
20240409,152200,6712235459,1371,1371,1371,1371,0
|
|
20240409,152100,6712235459,1371,1371,1371,1371,0
|
|
20240409,152000,6712235459,1371,1371,1371,1371,0
|
|
20240409,151900,6712235459,1371,1376,1376,1371,4613
|
|
20240409,151800,6705895776,1376,1375,1376,1371,13175
|
|
20240409,151700,6687821247,1376,1375,1376,1375,423
|
|
20240409,151600,6687239621,1373,1377,1377,1373,3563
|
|
20240409,151500,6682346159,1377,1377,1377,1377,508
|
|
20240409,151400,6681646643,1377,1377,1377,1377,721
|
|
20240409,151300,6680653826,1374,1374,1377,1374,702
|
|
20240409,151200,6679688675,1374,1374,1374,1374,2
|
|
20240409,151100,6679685927,1377,1373,1377,1373,203
|
|
20240409,151000,6679406488,1373,1373,1373,1373,0
|
|
20240409,150900,6679406488,1373,1373,1377,1373,614
|
|
20240409,150800,6678563454,1372,1372,1372,1372,1
|
|
20240409,150700,6678562082,1372,1375,1375,1372,19
|
|
20240409,150600,6678535963,1375,1372,1375,1372,2062
|
|
20240409,150500,6675702746,1374,1374,1374,1374,0
|
|
20240409,150400,6675702746,1374,1374,1374,1372,48
|
|
20240409,150300,6675636796,1374,1375,1375,1372,1442
|
|
20240409,150200,6673655489,1372,1372,1375,1372,269
|
|
20240409,150100,6673286417,1372,1373,1373,1372,1507
|
|
20240409,150000,6671218809,1372,1375,1375,1372,1004
|
|
20240409,145900,6669841285,1373,1374,1375,1372,14
|
|
20240409,145800,6669822061,1371,1372,1375,1371,1450
|
|
20240409,145700,6667833119,1372,1372,1375,1372,94
|
|
20240409,145600,6667704148,1372,1372,1372,1372,100
|
|
20240409,145500,6667566948,1372,1372,1372,1372,2
|
|
20240409,145400,6667564204,1372,1372,1372,1372,73
|
|
20240409,145300,6667464048,1371,1371,1371,1371,71
|
|
20240409,145200,6667366707,1376,1371,1376,1371,111
|
|
20240409,145100,6667214026,1371,1371,1371,1371,2117
|
|
20240409,145000,6664311619,1371,1372,1372,1371,134
|
|
20240409,144900,6664127835,1371,1372,1372,1371,183
|
|
20240409,144800,6663876760,1371,1371,1371,1371,1
|
|
20240409,144700,6663875389,1371,1371,1371,1371,100
|
|
20240409,144600,6663738289,1371,1371,1371,1371,2201
|
|
20240409,144500,6660720718,1371,1371,1371,1371,1889
|
|
20240409,144400,6658130899,1376,1372,1376,1371,103
|
|
20240409,144300,6657989180,1376,1376,1376,1376,1
|
|
20240409,144200,6657987804,1371,1377,1377,1371,101
|
|
20240409,144100,6657848733,1377,1369,1377,1369,1601
|
|
20240409,144000,6655653188,1365,1364,1365,1363,630
|
|
20240409,143900,6654794213,1363,1362,1366,1362,672
|
|
20240409,143800,6653878263,1362,1364,1364,1362,2147
|
|
20240409,143700,6650951211,1364,1366,1366,1364,358
|
|
20240409,143600,6650462522,1365,1366,1366,1365,2817
|
|
20240409,143500,6646615222,1366,1369,1369,1366,1665
|
|
20240409,143400,6644338588,1369,1370,1370,1369,777
|
|
20240409,143300,6643274141,1370,1371,1371,1370,4705
|
|
20240409,143200,6636824698,1371,1372,1372,1371,373
|
|
20240409,143100,6636313314,1371,1375,1376,1371,9201
|
|
20240409,143000,6623693639,1375,1375,1375,1375,669
|
|
20240409,142900,6622773764,1376,1375,1376,1375,1235
|
|
20240409,142800,6621075411,1373,1372,1373,1372,612
|
|
20240409,142700,6620235245,1371,1370,1371,1370,3229
|
|
20240409,142600,6615811510,1370,1384,1384,1362,25431
|
|
20240409,142500,6580922077,1383,1384,1386,1383,979
|
|
20240409,142400,6579567099,1386,1385,1386,1384,1010
|
|
20240409,142300,6578168235,1384,1386,1386,1384,102
|
|
20240409,142200,6578026983,1384,1386,1386,1384,2190
|
|
20240409,142100,6574994063,1385,1385,1387,1385,677
|
|
20240409,142000,6574056348,1387,1385,1387,1385,1611
|
|
20240409,141900,6571824815,1387,1385,1387,1385,100
|
|
20240409,141800,6571686217,1387,1387,1387,1384,4293
|
|
20240409,141700,6565743134,1385,1385,1387,1385,791
|
|
20240409,141600,6564647515,1387,1387,1387,1385,2472
|
|
20240409,141500,6561223697,1385,1387,1387,1385,7197
|
|
20240409,141400,6551242104,1385,1387,1387,1385,1512
|
|
20240409,141300,6549145934,1386,1386,1387,1386,1586
|
|
20240409,141200,6546947696,1387,1387,1387,1386,1753
|
|
20240409,141100,6544517989,1386,1387,1387,1386,148
|
|
20240409,141000,6544312812,1386,1387,1387,1386,1965
|
|
20240409,140900,6541589280,1386,1388,1388,1386,3275
|
|
20240409,140800,6537049934,1387,1388,1390,1387,8379
|
|
20240409,140700,6525424309,1390,1390,1391,1389,2273
|
|
20240409,140600,6522265731,1390,1390,1393,1390,1622
|
|
20240409,140500,6520010924,1393,1390,1393,1390,99
|
|
20240409,140400,6519873166,1393,1390,1393,1390,102
|
|
20240409,140300,6519731239,1390,1391,1393,1390,5206
|
|
20240409,140200,6512492282,1393,1394,1394,1391,3799
|
|
20240409,140100,6507200265,1393,1394,1394,1393,2845
|
|
20240409,140000,6503237131,1393,1393,1394,1393,1133
|
|
20240409,135900,6501658820,1394,1394,1394,1393,3420
|
|
20240409,135800,6496893752,1393,1391,1394,1391,485
|
|
20240409,135700,6496218454,1391,1394,1394,1391,441
|
|
20240409,135600,6495604897,1391,1394,1394,1391,818
|
|
20240409,135500,6494466912,1391,1395,1395,1391,3221
|
|
20240409,135400,6489976816,1394,1394,1394,1391,2510
|
|
20240409,135300,6486480381,1391,1394,1394,1391,238
|
|
20240409,135200,6486149176,1391,1392,1394,1391,334
|
|
20240409,135100,6485684165,1392,1392,1394,1391,471
|
|
20240409,135000,6485028470,1391,1392,1392,1391,328
|
|
20240409,134900,6484572173,1391,1391,1395,1391,1747
|
|
20240409,134800,6482141892,1391,1395,1395,1391,1813
|
|
20240409,134700,6479616959,1394,1396,1396,1394,262
|
|
20240409,134600,6479251461,1391,1392,1397,1391,22865
|
|
20240409,134500,6447358216,1394,1394,1395,1390,857
|
|
20240409,134400,6446163328,1394,1390,1395,1390,304
|
|
20240409,134300,6445739527,1395,1394,1395,1390,92
|
|
20240409,134200,6445611422,1390,1394,1394,1389,168
|
|
20240409,134100,6445377780,1394,1395,1396,1388,429
|
|
20240409,134000,6444779693,1388,1396,1396,1388,4734
|
|
20240409,133900,6438180658,1394,1396,1396,1394,1213
|
|
20240409,133800,6436489643,1394,1390,1397,1388,22423
|
|
20240409,133700,6405256245,1389,1388,1390,1387,1720
|
|
20240409,133600,6402866982,1389,1386,1389,1386,1097
|
|
20240409,133500,6401345742,1389,1389,1389,1386,137
|
|
20240409,133400,6401155692,1389,1386,1390,1385,186
|
|
20240409,133300,6400897810,1391,1384,1392,1384,99
|
|
20240409,133200,6400760389,1392,1386,1392,1384,108
|
|
20240409,133100,6400610596,1384,1385,1386,1383,907
|
|
20240409,133000,6399353694,1383,1390,1392,1383,10003
|
|
20240409,132900,6385450746,1392,1387,1392,1383,5510
|
|
20240409,132800,6377798979,1387,1388,1388,1387,1810
|
|
20240409,132700,6375288446,1387,1386,1387,1382,16632
|
|
20240409,132600,6352222312,1382,1387,1387,1381,391
|
|
20240409,132500,6351681716,1381,1386,1387,1381,6759
|
|
20240409,132400,6342345512,1380,1387,1388,1380,104
|
|
20240409,132300,6342201624,1380,1375,1394,1375,16997
|
|
20240409,132200,6318607938,1382,1382,1382,1375,3287
|
|
20240409,132100,6314082639,1382,1385,1385,1377,1726
|
|
20240409,132000,6311701688,1385,1381,1386,1380,578
|
|
20240409,131900,6310902813,1380,1382,1382,1380,1615
|
|
20240409,131800,6308672164,1385,1380,1387,1380,12106
|
|
20240409,131700,6291933217,1380,1386,1386,1380,4666
|
|
20240409,131600,6285487953,1380,1374,1391,1370,7717
|
|
20240409,131500,6274816755,1374,1374,1374,1369,626
|
|
20240409,131400,6273959732,1374,1374,1374,1365,1313
|
|
20240409,131300,6272162408,1374,1370,1374,1370,1022
|
|
20240409,131200,6270760114,1370,1370,1370,1370,1868
|
|
20240409,131100,6268200954,1370,1370,1370,1368,398
|
|
20240409,131000,6267655696,1367,1370,1370,1367,315
|
|
20240409,130900,6267224426,1369,1368,1369,1366,564
|
|
20240409,130800,6266452735,1368,1364,1369,1364,9
|
|
20240409,130700,6266440433,1364,1364,1370,1364,8259
|
|
20240409,130600,6255165429,1365,1365,1365,1364,455
|
|
20240409,130500,6254544530,1365,1365,1365,1364,1738
|
|
20240409,130400,6252173783,1365,1364,1365,1364,1085
|
|
20240409,130300,6250693842,1364,1365,1365,1364,2785
|
|
20240409,130200,6246893993,1364,1364,1365,1364,2700
|
|
20240409,130100,6243209624,1364,1366,1366,1364,7776
|
|
20240409,130000,6232595259,1366,1366,1367,1366,12561
|
|
20240409,125900,6215435822,1366,1367,1367,1366,2203
|
|
20240409,125800,6212425194,1367,1370,1370,1367,23344
|
|
20240409,125700,6180447996,1370,1371,1375,1370,6504
|
|
20240409,125600,6171537461,1371,1372,1376,1371,4009
|
|
20240409,125500,6166040355,1372,1375,1376,1372,1621
|
|
20240409,125400,6163811429,1376,1375,1376,1375,636
|
|
20240409,125300,6162936928,1371,1371,1371,1371,1638
|
|
20240409,125200,6160691230,1371,1371,1377,1370,8001
|
|
20240409,125100,6149726377,1371,1375,1380,1370,53428
|
|
20240409,125000,6076410276,1375,1379,1379,1375,33213
|
|
20240409,124900,6030724230,1377,1376,1380,1376,5012
|
|
20240409,124800,6023827545,1376,1382,1382,1376,2539
|
|
20240409,124700,6020328663,1379,1381,1383,1377,21823
|
|
20240409,124600,5990240229,1381,1383,1383,1381,757
|
|
20240409,124500,5989194592,1381,1384,1384,1381,914
|
|
20240409,124400,5987931640,1381,1383,1384,1380,1947
|
|
20240409,124300,5985243472,1383,1381,1383,1380,6520
|
|
20240409,124200,5976243803,1380,1383,1383,1380,8324
|
|
20240409,124100,5964752614,1381,1381,1383,1381,747
|
|
20240409,124000,5963720719,1383,1384,1384,1381,264
|
|
20240409,123900,5963355850,1381,1381,1385,1381,2602
|
|
20240409,123800,5959761883,1385,1385,1386,1380,21901
|
|
20240409,123700,5929520096,1382,1382,1385,1381,137
|
|
20240409,123600,5929330570,1385,1385,1385,1381,11983
|
|
20240409,123500,5912779614,1383,1381,1386,1381,424
|
|
20240409,123400,5912192553,1385,1386,1386,1381,14061
|
|
20240409,123300,5892771631,1381,1382,1387,1381,10524
|
|
20240409,123200,5878234339,1382,1383,1388,1382,895
|
|
20240409,123100,5876996900,1383,1389,1389,1382,2511
|
|
20240409,123000,5873514206,1389,1383,1389,1381,17377
|
|
20240409,122900,5849501757,1389,1389,1390,1382,1408
|
|
20240409,122800,5847547792,1389,1387,1389,1382,16505
|
|
20240409,122700,5824705827,1389,1388,1389,1385,1443
|
|
20240409,122600,5822704330,1386,1384,1389,1383,1068
|
|
20240409,122500,5821223855,1383,1383,1384,1382,1146
|
|
20240409,122400,5819638320,1383,1384,1384,1382,13210
|
|
20240409,122300,5801379414,1384,1384,1384,1381,6046
|
|
20240409,122200,5793029184,1384,1383,1388,1381,3105
|
|
20240409,122100,5788731537,1384,1381,1384,1381,5351
|
|
20240409,122000,5781341652,1382,1382,1384,1381,3178
|
|
20240409,121900,5776950171,1381,1383,1384,1380,6980
|
|
20240409,121800,5767310634,1382,1385,1385,1380,7878
|
|
20240409,121700,5756430451,1381,1388,1389,1381,8926
|
|
20240409,121600,5744091162,1382,1385,1389,1382,11503
|
|
20240409,121500,5728186083,1385,1385,1386,1382,11084
|
|
20240409,121400,5712848929,1385,1382,1385,1381,4962
|
|
20240409,121300,5705984840,1382,1385,1385,1380,11472
|
|
20240409,121200,5690144046,1386,1385,1388,1380,17084
|
|
20240409,121100,5666527214,1389,1390,1391,1382,5525
|
|
20240409,121000,5658863737,1385,1389,1393,1382,81541
|
|
20240409,120900,5545864220,1388,1388,1389,1386,5047
|
|
20240409,120800,5538857456,1388,1389,1389,1385,7469
|
|
20240409,120700,5528497528,1390,1387,1390,1385,29139
|
|
20240409,120600,5488104961,1387,1383,1388,1383,8102
|
|
20240409,120500,5476887195,1383,1391,1391,1381,15949
|
|
20240409,120400,5454833971,1392,1388,1392,1381,38423
|
|
20240409,120300,5401558112,1388,1386,1392,1384,18889
|
|
20240409,120200,5375351963,1387,1390,1399,1382,66768
|
|
20240409,120100,5282656315,1390,1412,1413,1389,66871
|
|
20240409,120000,5189130246,1407,1414,1415,1402,40785
|
|
20240409,115900,5131613548,1409,1409,1409,1409,0
|
|
20240409,115800,5131613548,1409,1410,1417,1409,20153
|
|
20240409,115700,5103201251,1409,1437,1441,1409,83695
|
|
20240409,115600,4984403758,1441,1426,1442,1422,43911
|
|
20240409,115500,4921454323,1421,1468,1468,1418,113720
|
|
20240409,115400,4757757308,1465,1467,1476,1465,43481
|
|
20240409,115300,4693808247,1468,1503,1507,1458,129931
|
|
20240409,115200,4501512935,1507,1509,1510,1500,67417
|
|
20240409,115100,4400196902,1509,1500,1524,1500,78343
|
|
20240409,115000,4281587124,1503,1563,1566,1491,149205
|
|
20240409,114900,4053286846,1563,1552,1570,1543,160227
|
|
20240409,114800,3803560336,1551,1494,1557,1493,208095
|
|
20240409,114700,3483961277,1495,1509,1511,1492,48500
|
|
20240409,114600,3411214568,1510,1486,1513,1484,94632
|
|
20240409,114500,3268997839,1487,1530,1534,1471,151608
|
|
20240409,114400,3042146099,1534,1562,1562,1530,78808
|
|
20240409,114300,2920480092,1560,1546,1577,1546,115416
|
|
20240409,114200,2739852874,1546,1587,1587,1534,162091
|
|
20240409,114100,2487022872,1587,1587,1607,1581,184641
|
|
20240409,114000,2192793813,1587,1620,1631,1577,339984
|
|
20240409,113900,1645920521,1619,1565,1630,1512,667717
|
|
20240409,113800,590977916,1509,1509,1509,1509,0
|
|
20240409,113700,590977916,1509,1478,1509,1458,81932
|
|
20240409,113600,468817106,1458,1409,1490,1409,153267
|
|
20240409,113500,244802698,1420,1396,1420,1390,21015
|
|
20240409,113400,215194258,1395,1390,1395,1390,2
|
|
20240409,113300,215191473,1388,1388,1388,1388,0
|
|
20240409,113200,215191473,1388,1390,1392,1387,1430
|
|
20240409,113100,213205728,1389,1389,1389,1389,1
|
|
20240409,113000,213204339,1389,1389,1399,1389,15009
|
|
20240409,112900,192242664,1390,1390,1390,1390,98
|
|
20240409,112800,192106444,1390,1391,1392,1390,1580
|
|
20240409,112700,189909970,1391,1392,1392,1391,122
|
|
20240409,112600,189740147,1392,1393,1393,1392,11
|
|
20240409,112500,189724825,1393,1392,1393,1390,1373
|
|
20240409,112400,187814724,1392,1394,1394,1392,11
|
|
20240409,112300,187799405,1390,1390,1390,1390,296
|
|
20240409,112200,187387965,1390,1394,1394,1390,280
|
|
20240409,112100,186997992,1394,1393,1394,1392,1251
|
|
20240409,112000,185255048,1392,1387,1392,1386,9290
|
|
20240409,111900,172350809,1387,1386,1387,1386,70
|
|
20240409,111800,172253720,1387,1388,1388,1386,531
|
|
20240409,111700,171517710,1388,1388,1388,1387,21
|
|
20240409,111600,171488563,1386,1388,1388,1386,12
|
|
20240409,111500,171471909,1388,1388,1388,1386,527
|
|
20240409,111400,170741437,1388,1387,1388,1386,2093
|
|
20240409,111300,167840366,1387,1389,1389,1387,49
|
|
20240409,111200,167772335,1388,1390,1390,1388,21
|
|
20240409,111100,167743169,1390,1390,1390,1389,18
|
|
20240409,111000,167718150,1387,1386,1387,1386,12
|
|
20240409,110900,167701508,1390,1390,1390,1390,30
|
|
20240409,110800,167659808,1386,1390,1390,1386,3
|
|
20240409,110700,167655642,1390,1386,1390,1386,2
|
|
20240409,110600,167652866,1386,1387,1387,1386,100
|
|
20240409,110500,167514167,1387,1386,1387,1386,3
|
|
20240409,110400,167510008,1386,1386,1386,1386,60
|
|
20240409,110300,167426848,1386,1386,1386,1386,1
|
|
20240409,110200,167425462,1386,1386,1386,1386,31
|
|
20240409,110100,167382496,1385,1385,1385,1385,1
|
|
20240409,110000,167381111,1388,1388,1388,1388,1
|
|
20240409,105900,167379723,1392,1392,1392,1392,1
|
|
20240409,105800,167378331,1393,1393,1393,1393,2
|
|
20240409,105700,167375545,1390,1393,1393,1390,52
|
|
20240409,105600,167303114,1394,1394,1394,1394,2
|
|
20240409,105500,167300326,1393,1394,1395,1393,1058
|
|
20240409,105400,165824792,1393,1380,1393,1380,43410
|
|
20240409,105300,105568618,1378,1378,1378,1378,0
|
|
20240409,105200,105568618,1378,1379,1379,1378,3835
|
|
20240409,105100,100280245,1380,1379,1380,1379,32
|
|
20240409,105000,100236107,1379,1379,1379,1379,0
|
|
20240409,104900,100236107,1379,1379,1379,1379,25
|
|
20240409,104800,100201632,1379,1379,1379,1379,700
|
|
20240409,104700,99236332,1379,1379,1379,1379,1829
|
|
20240409,104600,96714141,1380,1381,1381,1380,2770
|
|
20240409,104500,92889025,1381,1381,1381,1381,148
|
|
20240409,104400,92684637,1382,1381,1382,1381,28
|
|
20240409,104300,92645961,1381,1382,1382,1381,2322
|
|
20240409,104200,89437744,1382,1383,1383,1382,341
|
|
20240409,104100,88966154,1385,1385,1385,1385,0
|
|
20240409,104000,88966154,1385,1384,1385,1383,3798
|
|
20240409,103900,83712671,1385,1385,1385,1385,0
|
|
20240409,103800,83712671,1385,1385,1385,1385,4
|
|
20240409,103700,83707131,1386,1386,1386,1386,0
|
|
20240409,103600,83707131,1386,1386,1386,1386,0
|
|
20240409,103500,83707131,1386,1386,1386,1386,0
|
|
20240409,103400,83707131,1386,1386,1386,1386,0
|
|
20240409,103300,83707131,1386,1386,1386,1386,0
|
|
20240409,103200,83707131,1386,1386,1386,1386,0
|
|
20240409,103100,83707131,1386,1386,1386,1386,141
|
|
20240409,103000,83511705,1386,1386,1386,1386,0
|
|
20240409,102900,83511705,1386,1386,1386,1386,10
|
|
20240409,102800,83497845,1386,1386,1386,1386,60
|
|
20240409,102700,83414685,1386,1387,1387,1386,132
|
|
20240409,102600,83231728,1387,1387,1387,1387,67
|
|
20240409,102500,83138799,1387,1386,1387,1386,335
|
|
20240409,102400,82674479,1385,1385,1386,1385,196
|
|
20240409,102300,82402924,1385,1384,1385,1384,64
|
|
20240409,102200,82314318,1385,1385,1385,1384,113
|
|
20240409,102100,82157863,1381,1381,1381,1381,0
|
|
20240409,102000,82157863,1381,1381,1381,1381,0
|
|
20240409,101900,82157863,1381,1382,1386,1381,523
|
|
20240409,101800,81435032,1385,1385,1385,1385,148
|
|
20240409,101700,81230052,1385,1385,1386,1385,227
|
|
20240409,101600,80915557,1385,1386,1386,1385,44
|
|
20240409,101500,80854603,1386,1386,1386,1386,1
|
|
20240409,101400,80853217,1388,1388,1388,1388,1
|
|
20240409,101300,80851829,1385,1385,1385,1385,5
|
|
20240409,101200,80844904,1386,1386,1386,1386,144
|
|
20240409,101100,80645320,1387,1387,1387,1387,52
|
|
20240409,101000,80573196,1388,1388,1388,1387,1323
|
|
20240409,100900,78738054,1389,1387,1389,1387,1182
|
|
20240409,100800,77097610,1389,1391,1391,1389,216
|
|
20240409,100700,76797450,1391,1390,1391,1390,95
|
|
20240409,100600,76665379,1390,1390,1390,1389,388
|
|
20240409,100500,76126160,1390,1389,1390,1389,1012
|
|
20240409,100400,74720391,1389,1386,1389,1386,289
|
|
20240409,100300,74319567,1385,1380,1385,1380,7626
|
|
20240409,100200,63763053,1383,1381,1383,1381,2434
|
|
20240409,100100,60398606,1380,1380,1380,1380,30
|
|
20240409,100000,60357206,1381,1381,1381,1380,67
|
|
20240409,095900,60264710,1382,1382,1382,1382,10
|
|
20240409,095800,60250890,1382,1382,1382,1380,102
|
|
20240409,095700,60110126,1380,1380,1380,1380,10
|
|
20240409,095600,60096326,1380,1381,1381,1380,2020
|
|
20240409,095500,57306726,1382,1381,1382,1380,21
|
|
20240409,095400,57277740,1382,1381,1382,1381,61
|
|
20240409,095300,57193498,1380,1377,1380,1377,3914
|
|
20240409,095200,51802485,1376,1376,1376,1376,50
|
|
20240409,095100,51733685,1376,1376,1376,1376,3533
|
|
20240409,095000,46872277,1376,1376,1376,1376,232
|
|
20240409,094900,46553045,1376,1377,1377,1376,2
|
|
20240409,094800,46550292,1377,1377,1377,1377,30
|
|
20240409,094700,46508982,1378,1378,1378,1378,0
|
|
20240409,094600,46508982,1378,1378,1378,1378,300
|
|
20240409,094500,46095582,1378,1378,1378,1378,1052
|
|
20240409,094400,44645926,1375,1375,1375,1375,400
|
|
20240409,094300,44095926,1375,1376,1378,1375,4089
|
|
20240409,094200,38461882,1375,1376,1376,1375,165
|
|
20240409,094100,38234862,1376,1376,1376,1376,685
|
|
20240409,094000,37292302,1375,1375,1375,1375,369
|
|
20240409,093900,36784927,1377,1377,1377,1377,3
|
|
20240409,093800,36780796,1377,1375,1377,1375,73
|
|
20240409,093700,36680415,1375,1375,1375,1375,30
|
|
20240409,093600,36639165,1375,1377,1377,1375,1431
|
|
20240409,093500,34671144,1377,1377,1377,1377,0
|
|
20240409,093400,34671144,1377,1377,1378,1377,496
|
|
20240409,093300,33988006,1377,1377,1377,1377,490
|
|
20240409,093200,33313276,1377,1377,1377,1377,2793
|
|
20240409,093100,29467315,1377,1377,1377,1377,100
|
|
20240409,093000,29329615,1377,1377,1377,1377,300
|
|
20240409,092900,28916515,1378,1378,1378,1378,2
|
|
20240409,092800,28913759,1378,1377,1378,1377,331
|
|
20240409,092700,28457786,1378,1378,1378,1378,0
|
|
20240409,092600,28457786,1378,1378,1378,1378,9
|
|
20240409,092500,28445384,1378,1378,1378,1378,1
|
|
20240409,092400,28444006,1375,1374,1375,1374,167
|
|
20240409,092300,28214391,1374,1375,1375,1374,807
|
|
20240409,092200,27104916,1375,1378,1378,1375,2448
|
|
20240409,092100,23737381,1378,1378,1378,1378,0
|
|
20240409,092000,23737381,1378,1378,1378,1375,475
|
|
20240409,091900,23083125,1378,1378,1378,1378,1041
|
|
20240409,091800,21648627,1377,1375,1379,1375,67
|
|
20240409,091700,21556432,1375,1376,1376,1375,807
|
|
20240409,091600,20446548,1377,1380,1380,1377,421
|
|
20240409,091500,19866436,1380,1381,1383,1380,1038
|
|
20240409,091400,18432539,1380,1381,1381,1380,620
|
|
20240409,091300,17576919,1380,1380,1380,1377,736
|
|
20240409,091200,16561350,1380,1381,1381,1372,351
|
|
20240409,091100,16076979,1382,1382,1382,1382,100
|
|
20240409,091000,15938779,1382,1370,1383,1365,1940
|
|
20240409,090900,13271598,1370,1364,1370,1364,241
|
|
20240409,090800,12942853,1370,1365,1370,1365,3813
|
|
20240409,090700,7738078,1365,1364,1365,1364,845
|
|
20240409,090600,6585497,1365,1365,1365,1365,381
|
|
20240409,090500,6065432,1365,1365,1365,1364,1192
|
|
20240409,090400,4439462,1366,1366,1366,1366,100
|
|
20240409,090300,4302862,1367,1367,1367,1367,2689
|
|
20240409,090200,626999,1367,1367,1367,1367,1
|
|
20240409,090100,625632,1372,1372,1372,1372,0
|
|
20240409,090000,625632,1372,1372,1372,1372,456
|