609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,190600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,190500,3902961712,1602,1602,1602,1602,0
|
|
20240409,190400,3902961712,1602,1602,1602,1602,0
|
|
20240409,190300,3902961712,1602,1602,1602,1602,0
|
|
20240409,190200,3902961712,1602,1602,1602,1602,0
|
|
20240409,190100,3902961712,1602,1602,1602,1602,0
|
|
20240409,190000,3902961712,1602,1602,1602,1602,0
|
|
20240409,185900,3902961712,1602,1602,1602,1602,0
|
|
20240409,185800,3902961712,1602,1602,1602,1602,0
|
|
20240409,185700,3902961712,1602,1602,1602,1602,0
|
|
20240409,185600,3902961712,1602,1602,1602,1602,0
|
|
20240409,185500,3902961712,1602,1602,1602,1602,0
|
|
20240409,185400,3902961712,1602,1602,1602,1602,0
|
|
20240409,185300,3902961712,1602,1602,1602,1602,0
|
|
20240409,185200,3902961712,1602,1602,1602,1602,0
|
|
20240409,185100,3902961712,1602,1602,1602,1602,0
|
|
20240409,185000,3902961712,1602,1602,1602,1602,0
|
|
20240409,184900,3902961712,1602,1602,1602,1602,0
|
|
20240409,184800,3902961712,1602,1602,1602,1602,0
|
|
20240409,184700,3902961712,1602,1602,1602,1602,0
|
|
20240409,184600,3902961712,1602,1602,1602,1602,0
|
|
20240409,184500,3902961712,1602,1602,1602,1602,0
|
|
20240409,184400,3902961712,1602,1602,1602,1602,0
|
|
20240409,184300,3902961712,1602,1602,1602,1602,0
|
|
20240409,184200,3902961712,1602,1602,1602,1602,0
|
|
20240409,184100,3902961712,1602,1602,1602,1602,0
|
|
20240409,184000,3902961712,1602,1602,1602,1602,0
|
|
20240409,183900,3902961712,1602,1602,1602,1602,0
|
|
20240409,183800,3902961712,1602,1602,1602,1602,0
|
|
20240409,183700,3902961712,1602,1602,1602,1602,0
|
|
20240409,183600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,183500,3902961712,1602,1602,1602,1602,0
|
|
20240409,183400,3902961712,1602,1602,1602,1602,0
|
|
20240409,183300,3902961712,1602,1602,1602,1602,0
|
|
20240409,183200,3902961712,1602,1602,1602,1602,0
|
|
20240409,183100,3902961712,1602,1602,1602,1602,0
|
|
20240409,183000,3902961712,1602,1602,1602,1602,0
|
|
20240409,182900,3902961712,1602,1602,1602,1602,0
|
|
20240409,182800,3902961712,1602,1602,1602,1602,0
|
|
20240409,182700,3902961712,1602,1602,1602,1602,0
|
|
20240409,182600,3902961712,1602,1602,1602,1602,0
|
|
20240409,182500,3902961712,1602,1602,1602,1602,0
|
|
20240409,182400,3902961712,1602,1602,1602,1602,0
|
|
20240409,182300,3902961712,1602,1602,1602,1602,0
|
|
20240409,182200,3902961712,1602,1602,1602,1602,0
|
|
20240409,182100,3902961712,1602,1602,1602,1602,0
|
|
20240409,182000,3902961712,1602,1602,1602,1602,0
|
|
20240409,181900,3902961712,1602,1602,1602,1602,0
|
|
20240409,181800,3902961712,1602,1602,1602,1602,0
|
|
20240409,181700,3902961712,1602,1602,1602,1602,0
|
|
20240409,181600,3902961712,1602,1602,1602,1602,0
|
|
20240409,181500,3902961712,1602,1602,1602,1602,0
|
|
20240409,181400,3902961712,1602,1602,1602,1602,0
|
|
20240409,181300,3902961712,1602,1602,1602,1602,0
|
|
20240409,181200,3902961712,1602,1602,1602,1602,0
|
|
20240409,181100,3902961712,1602,1602,1602,1602,0
|
|
20240409,181000,3902961712,1602,1602,1602,1602,0
|
|
20240409,180900,3902961712,1602,1602,1602,1602,0
|
|
20240409,180800,3902961712,1602,1602,1602,1602,0
|
|
20240409,180700,3902961712,1602,1602,1602,1602,0
|
|
20240409,180600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,180500,3902961712,1602,1602,1602,1602,0
|
|
20240409,180400,3902961712,1602,1602,1602,1602,0
|
|
20240409,180300,3902961712,1602,1602,1602,1602,0
|
|
20240409,180200,3902961712,1602,1602,1602,1602,0
|
|
20240409,180100,3902961712,1602,1602,1602,1602,0
|
|
20240409,180000,3902961712,1602,1602,1602,1602,0
|
|
20240409,175900,3902961712,1602,1602,1602,1602,0
|
|
20240409,175800,3902961712,1602,1602,1602,1602,0
|
|
20240409,175700,3902961712,1602,1602,1602,1602,0
|
|
20240409,175600,3902961712,1602,1602,1602,1602,0
|
|
20240409,175500,3902961712,1602,1602,1602,1602,0
|
|
20240409,175400,3902961712,1602,1602,1602,1602,0
|
|
20240409,175300,3902961712,1602,1602,1602,1602,0
|
|
20240409,175200,3902961712,1602,1602,1602,1602,0
|
|
20240409,175100,3902961712,1602,1602,1602,1602,0
|
|
20240409,175000,3902961712,1602,1602,1602,1602,0
|
|
20240409,174900,3902961712,1602,1602,1602,1602,0
|
|
20240409,174800,3902961712,1602,1602,1602,1602,0
|
|
20240409,174700,3902961712,1602,1602,1602,1602,0
|
|
20240409,174600,3902961712,1602,1602,1602,1602,0
|
|
20240409,174500,3902961712,1602,1602,1602,1602,0
|
|
20240409,174400,3902961712,1602,1602,1602,1602,0
|
|
20240409,174300,3902961712,1602,1602,1602,1602,0
|
|
20240409,174200,3902961712,1602,1602,1602,1602,0
|
|
20240409,174100,3902961712,1602,1602,1602,1602,0
|
|
20240409,174000,3902961712,1602,1602,1602,1602,0
|
|
20240409,173900,3902961712,1602,1602,1602,1602,0
|
|
20240409,173800,3902961712,1602,1602,1602,1602,0
|
|
20240409,173700,3902961712,1602,1602,1602,1602,0
|
|
20240409,173600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,173500,3902961712,1602,1602,1602,1602,0
|
|
20240409,173400,3902961712,1602,1602,1602,1602,0
|
|
20240409,173300,3902961712,1602,1602,1602,1602,0
|
|
20240409,173200,3902961712,1602,1602,1602,1602,0
|
|
20240409,173100,3902961712,1602,1602,1602,1602,0
|
|
20240409,173000,3902961712,1602,1602,1602,1602,0
|
|
20240409,172900,3902961712,1602,1602,1602,1602,0
|
|
20240409,172800,3902961712,1602,1602,1602,1602,0
|
|
20240409,172700,3902961712,1602,1602,1602,1602,0
|
|
20240409,172600,3902961712,1602,1602,1602,1602,0
|
|
20240409,172500,3902961712,1602,1602,1602,1602,0
|
|
20240409,172400,3902961712,1602,1602,1602,1602,0
|
|
20240409,172300,3902961712,1602,1602,1602,1602,0
|
|
20240409,172200,3902961712,1602,1602,1602,1602,0
|
|
20240409,172100,3902961712,1602,1602,1602,1602,0
|
|
20240409,172000,3902961712,1602,1602,1602,1602,0
|
|
20240409,171900,3902961712,1602,1602,1602,1602,0
|
|
20240409,171800,3902961712,1602,1602,1602,1602,0
|
|
20240409,171700,3902961712,1602,1602,1602,1602,0
|
|
20240409,171600,3902961712,1602,1602,1602,1602,0
|
|
20240409,171500,3902961712,1602,1602,1602,1602,0
|
|
20240409,171400,3902961712,1602,1602,1602,1602,0
|
|
20240409,171300,3902961712,1602,1602,1602,1602,0
|
|
20240409,171200,3902961712,1602,1602,1602,1602,0
|
|
20240409,171100,3902961712,1602,1602,1602,1602,0
|
|
20240409,171000,3902961712,1602,1602,1602,1602,0
|
|
20240409,170900,3902961712,1602,1602,1602,1602,0
|
|
20240409,170800,3902961712,1602,1602,1602,1602,0
|
|
20240409,170700,3902961712,1602,1602,1602,1602,0
|
|
20240409,170600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,170500,3902961712,1602,1602,1602,1602,0
|
|
20240409,170400,3902961712,1602,1602,1602,1602,0
|
|
20240409,170300,3902961712,1602,1602,1602,1602,0
|
|
20240409,170200,3902961712,1602,1602,1602,1602,0
|
|
20240409,170100,3902961712,1602,1602,1602,1602,0
|
|
20240409,170000,3902961712,1602,1602,1602,1602,0
|
|
20240409,165900,3902961712,1602,1602,1602,1602,0
|
|
20240409,165800,3902961712,1602,1602,1602,1602,0
|
|
20240409,165700,3902961712,1602,1602,1602,1602,0
|
|
20240409,165600,3902961712,1602,1602,1602,1602,0
|
|
20240409,165500,3902961712,1602,1602,1602,1602,0
|
|
20240409,165400,3902961712,1602,1602,1602,1602,0
|
|
20240409,165300,3902961712,1602,1602,1602,1602,0
|
|
20240409,165200,3902961712,1602,1602,1602,1602,0
|
|
20240409,165100,3902961712,1602,1602,1602,1602,0
|
|
20240409,165000,3902961712,1602,1602,1602,1602,0
|
|
20240409,164900,3902961712,1602,1602,1602,1602,0
|
|
20240409,164800,3902961712,1602,1602,1602,1602,0
|
|
20240409,164700,3902961712,1602,1602,1602,1602,0
|
|
20240409,164600,3902961712,1602,1602,1602,1602,0
|
|
20240409,164500,3902961712,1602,1602,1602,1602,0
|
|
20240409,164400,3902961712,1602,1602,1602,1602,0
|
|
20240409,164300,3902961712,1602,1602,1602,1602,0
|
|
20240409,164200,3902961712,1602,1602,1602,1602,0
|
|
20240409,164100,3902961712,1602,1602,1602,1602,0
|
|
20240409,164000,3902961712,1602,1602,1602,1602,0
|
|
20240409,163900,3902961712,1602,1602,1602,1602,0
|
|
20240409,163800,3902961712,1602,1602,1602,1602,0
|
|
20240409,163700,3902961712,1602,1602,1602,1602,0
|
|
20240409,163600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,163500,3902961712,1602,1602,1602,1602,0
|
|
20240409,163400,3902961712,1602,1602,1602,1602,0
|
|
20240409,163300,3902961712,1602,1602,1602,1602,0
|
|
20240409,163200,3902961712,1602,1602,1602,1602,0
|
|
20240409,163100,3902961712,1602,1602,1602,1602,0
|
|
20240409,163000,3902961712,1602,1602,1602,1602,0
|
|
20240409,162900,3902961712,1602,1602,1602,1602,0
|
|
20240409,162800,3902961712,1602,1602,1602,1602,0
|
|
20240409,162700,3902961712,1602,1602,1602,1602,0
|
|
20240409,162600,3902961712,1602,1602,1602,1602,0
|
|
20240409,162500,3902961712,1602,1602,1602,1602,0
|
|
20240409,162400,3902961712,1602,1602,1602,1602,0
|
|
20240409,162300,3902961712,1602,1602,1602,1602,0
|
|
20240409,162200,3902961712,1602,1602,1602,1602,0
|
|
20240409,162100,3902961712,1602,1602,1602,1602,0
|
|
20240409,162000,3902961712,1602,1602,1602,1602,0
|
|
20240409,161900,3902961712,1602,1602,1602,1602,0
|
|
20240409,161800,3902961712,1602,1602,1602,1602,0
|
|
20240409,161700,3902961712,1602,1602,1602,1602,0
|
|
20240409,161600,3902961712,1602,1602,1602,1602,0
|
|
20240409,161500,3902961712,1602,1602,1602,1602,0
|
|
20240409,161400,3902961712,1602,1602,1602,1602,0
|
|
20240409,161300,3902961712,1602,1602,1602,1602,0
|
|
20240409,161200,3902961712,1602,1602,1602,1602,0
|
|
20240409,161100,3902961712,1602,1602,1602,1602,0
|
|
20240409,161000,3902961712,1602,1602,1602,1602,0
|
|
20240409,160900,3902961712,1602,1602,1602,1602,0
|
|
20240409,160800,3902961712,1602,1602,1602,1602,0
|
|
20240409,160700,3902961712,1602,1602,1602,1602,0
|
|
20240409,160600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,160500,3902961712,1602,1602,1602,1602,0
|
|
20240409,160400,3902961712,1602,1602,1602,1602,0
|
|
20240409,160300,3902961712,1602,1602,1602,1602,0
|
|
20240409,160200,3902961712,1602,1602,1602,1602,0
|
|
20240409,160100,3902961712,1602,1602,1602,1602,0
|
|
20240409,160000,3902961712,1602,1602,1602,1602,0
|
|
20240409,155900,3902961712,1602,1602,1602,1602,0
|
|
20240409,155800,3902961712,1602,1602,1602,1602,0
|
|
20240409,155700,3902961712,1602,1602,1602,1602,0
|
|
20240409,155600,3902961712,1602,1602,1602,1602,0
|
|
20240409,155500,3902961712,1602,1602,1602,1602,0
|
|
20240409,155400,3902961712,1602,1602,1602,1602,0
|
|
20240409,155300,3902961712,1602,1602,1602,1602,0
|
|
20240409,155200,3902961712,1602,1602,1602,1602,0
|
|
20240409,155100,3902961712,1602,1602,1602,1602,0
|
|
20240409,155000,3902961712,1602,1602,1602,1602,0
|
|
20240409,154900,3902961712,1602,1602,1602,1602,0
|
|
20240409,154800,3902961712,1602,1602,1602,1602,0
|
|
20240409,154700,3902961712,1602,1602,1602,1602,0
|
|
20240409,154600,3902961712,1602,1602,1602,1602,0
|
|
20240409,154500,3902961712,1602,1602,1602,1602,0
|
|
20240409,154400,3902961712,1602,1602,1602,1602,0
|
|
20240409,154300,3902961712,1602,1602,1602,1602,0
|
|
20240409,154200,3902961712,1602,1602,1602,1602,0
|
|
20240409,154100,3902961712,1602,1602,1602,1602,0
|
|
20240409,154000,3902961712,1602,1602,1602,1602,0
|
|
20240409,153900,3902961712,1602,1602,1602,1602,0
|
|
20240409,153800,3902961712,1602,1602,1602,1602,0
|
|
20240409,153700,3902961712,1602,1602,1602,1602,0
|
|
20240409,153600,3902961712,1602,1602,1602,1602,171660
|
|
20240409,153500,3902961712,1602,1602,1602,1602,0
|
|
20240409,153400,3902961712,1602,1602,1602,1602,0
|
|
20240409,153300,3902961712,1602,1602,1602,1602,0
|
|
20240409,153200,3902961712,1602,1602,1602,1602,0
|
|
20240409,153100,3902961712,1602,1602,1602,1602,0
|
|
20240409,153000,3902961712,1602,1602,1602,1602,171660
|
|
20240409,152900,3627962392,1637,1637,1637,1637,0
|
|
20240409,152800,3627962392,1637,1637,1637,1637,0
|
|
20240409,152700,3627962392,1637,1637,1637,1637,0
|
|
20240409,152600,3627962392,1637,1637,1637,1637,0
|
|
20240409,152500,3627962392,1637,1637,1637,1637,0
|
|
20240409,152400,3627962392,1637,1637,1637,1637,0
|
|
20240409,152300,3627962392,1637,1637,1637,1637,0
|
|
20240409,152200,3627962392,1637,1637,1637,1637,0
|
|
20240409,152100,3627962392,1637,1637,1637,1637,0
|
|
20240409,152000,3627962392,1637,1637,1637,1637,0
|
|
20240409,151900,3627962392,1637,1640,1640,1637,20209
|
|
20240409,151800,3594854218,1640,1640,1640,1640,4089
|
|
20240409,151700,3588148258,1640,1643,1643,1639,5702
|
|
20240409,151600,3578796476,1643,1644,1645,1640,18835
|
|
20240409,151500,3547897908,1641,1646,1646,1641,7385
|
|
20240409,151400,3535760859,1646,1642,1646,1642,2991
|
|
20240409,151300,3530841786,1643,1645,1653,1642,11129
|
|
20240409,151200,3512537916,1645,1639,1658,1639,6151
|
|
20240409,151100,3502429417,1639,1637,1639,1636,10625
|
|
20240409,151000,3485020238,1637,1639,1639,1636,14211
|
|
20240409,150900,3461753084,1639,1642,1642,1635,32809
|
|
20240409,150800,3408037150,1640,1644,1645,1640,19215
|
|
20240409,150700,3376505846,1646,1648,1648,1643,6269
|
|
20240409,150600,3366185681,1648,1650,1650,1642,7259
|
|
20240409,150500,3354225589,1650,1654,1654,1650,6474
|
|
20240409,150400,3343529420,1659,1658,1660,1654,5434
|
|
20240409,150300,3334532590,1660,1662,1662,1658,15572
|
|
20240409,150200,3308678487,1661,1665,1667,1660,7821
|
|
20240409,150100,3295690037,1667,1663,1667,1662,5855
|
|
20240409,150000,3285947435,1663,1661,1663,1661,2870
|
|
20240409,145900,3281176413,1661,1660,1661,1659,6202
|
|
20240409,145800,3270882824,1662,1660,1662,1658,2840
|
|
20240409,145700,3266168692,1660,1658,1660,1657,6703
|
|
20240409,145600,3255046667,1658,1653,1658,1653,2628
|
|
20240409,145500,3250693947,1653,1652,1654,1652,2434
|
|
20240409,145400,3246672565,1652,1652,1652,1649,466
|
|
20240409,145300,3245903395,1651,1650,1651,1648,420
|
|
20240409,145200,3245210547,1649,1646,1649,1646,12684
|
|
20240409,145100,3224313071,1646,1644,1646,1641,6599
|
|
20240409,145000,3213470205,1644,1642,1644,1640,5467
|
|
20240409,144900,3204495347,1642,1644,1644,1642,3104
|
|
20240409,144800,3199395971,1644,1643,1644,1642,2733
|
|
20240409,144700,3194904385,1643,1647,1647,1643,7537
|
|
20240409,144600,3182512181,1648,1646,1648,1646,4626
|
|
20240409,144500,3174897184,1646,1645,1647,1644,4505
|
|
20240409,144400,3167484388,1645,1647,1647,1639,6348
|
|
20240409,144300,3157048248,1647,1639,1647,1638,11371
|
|
20240409,144200,3138411423,1638,1648,1648,1638,7881
|
|
20240409,144100,3125475665,1639,1644,1650,1638,16481
|
|
20240409,144000,3098423473,1642,1650,1650,1642,19271
|
|
20240409,143900,3066704172,1650,1654,1654,1649,22628
|
|
20240409,143800,3029346533,1653,1659,1659,1653,7156
|
|
20240409,143700,3017502231,1660,1660,1660,1658,164
|
|
20240409,143600,3017230232,1657,1656,1661,1656,996
|
|
20240409,143500,3015580745,1656,1656,1660,1656,10278
|
|
20240409,143400,2998529248,1656,1665,1665,1656,12434
|
|
20240409,143300,2977923179,1665,1665,1665,1665,1430
|
|
20240409,143200,2975542229,1667,1665,1667,1660,4182
|
|
20240409,143100,2968592970,1666,1659,1666,1659,831
|
|
20240409,143000,2967213523,1658,1659,1659,1657,4930
|
|
20240409,142900,2959039694,1658,1659,1659,1658,3341
|
|
20240409,142800,2953499675,1659,1658,1659,1657,5481
|
|
20240409,142700,2944412248,1659,1660,1660,1659,3627
|
|
20240409,142600,2938392227,1658,1664,1664,1657,22332
|
|
20240409,142500,2901341293,1664,1666,1666,1664,339
|
|
20240409,142400,2900776821,1665,1665,1666,1664,3503
|
|
20240409,142300,2894945512,1664,1658,1664,1658,12237
|
|
20240409,142200,2874638141,1658,1657,1658,1656,5826
|
|
20240409,142100,2864978752,1656,1654,1656,1653,6344
|
|
20240409,142000,2854481311,1655,1657,1657,1654,6899
|
|
20240409,141900,2843057593,1660,1662,1663,1656,9258
|
|
20240409,141800,2827689335,1662,1670,1670,1662,9807
|
|
20240409,141700,2811362228,1664,1670,1674,1664,19997
|
|
20240409,141600,2777964718,1667,1667,1667,1667,5860
|
|
20240409,141500,2768196098,1667,1670,1674,1666,5846
|
|
20240409,141400,2758422508,1670,1674,1674,1670,4973
|
|
20240409,141300,2750116809,1676,1666,1676,1666,3542
|
|
20240409,141200,2744193777,1666,1665,1666,1664,4530
|
|
20240409,141100,2736651526,1666,1671,1671,1666,10370
|
|
20240409,141000,2719363667,1668,1676,1676,1666,20279
|
|
20240409,140900,2685472881,1677,1673,1677,1663,28582
|
|
20240409,140800,2637748951,1671,1670,1678,1655,113181
|
|
20240409,140700,2449174438,1623,1623,1623,1623,0
|
|
20240409,140600,2449174438,1623,1655,1666,1623,52949
|
|
20240409,140500,2362377635,1663,1688,1690,1650,76693
|
|
20240409,140400,2234843110,1689,1686,1693,1650,51608
|
|
20240409,140300,2148719836,1688,1698,1698,1672,47922
|
|
20240409,140200,2067906010,1698,1698,1700,1697,651
|
|
20240409,140100,2066800623,1698,1698,1698,1697,1849
|
|
20240409,140000,2063661025,1698,1698,1698,1698,842
|
|
20240409,135900,2062231309,1698,1698,1698,1698,299
|
|
20240409,135800,2061723607,1698,1695,1698,1695,8231
|
|
20240409,135700,2047770178,1696,1698,1698,1696,2551
|
|
20240409,135600,2043443515,1698,1697,1698,1695,4253
|
|
20240409,135500,2036230322,1698,1703,1703,1697,3967
|
|
20240409,135400,2029490399,1703,1703,1703,1703,10
|
|
20240409,135300,2029473369,1703,1703,1703,1703,206
|
|
20240409,135200,2029122551,1700,1701,1701,1700,1109
|
|
20240409,135100,2027237239,1704,1704,1704,1704,1
|
|
20240409,135000,2027235535,1700,1704,1704,1699,2854
|
|
20240409,134900,2022383786,1704,1704,1704,1704,1325
|
|
20240409,134800,2020125986,1704,1704,1704,1704,0
|
|
20240409,134700,2020125986,1704,1704,1704,1704,4
|
|
20240409,134600,2020119170,1708,1699,1708,1696,6210
|
|
20240409,134500,2009577245,1699,1707,1711,1698,39252
|
|
20240409,134400,1942724455,1708,1709,1709,1708,735
|
|
20240409,134300,1941469040,1710,1710,1710,1710,65
|
|
20240409,134200,1941357890,1710,1709,1710,1709,170
|
|
20240409,134100,1941067358,1708,1709,1709,1708,3974
|
|
20240409,134000,1934279266,1708,1710,1710,1708,3500
|
|
20240409,133900,1928297821,1709,1709,1709,1709,1142
|
|
20240409,133800,1926346143,1709,1709,1709,1709,5
|
|
20240409,133700,1926337598,1709,1709,1709,1709,475
|
|
20240409,133600,1925525823,1709,1710,1710,1709,102
|
|
20240409,133500,1925351425,1710,1709,1710,1708,4050
|
|
20240409,133400,1918429017,1709,1710,1710,1709,836
|
|
20240409,133300,1916999993,1709,1709,1709,1709,635
|
|
20240409,133200,1915914778,1709,1709,1709,1709,131
|
|
20240409,133100,1915690899,1710,1710,1710,1710,0
|
|
20240409,133000,1915690899,1710,1710,1710,1710,0
|
|
20240409,132900,1915690899,1710,1710,1710,1710,11
|
|
20240409,132800,1915672089,1710,1710,1710,1710,1000
|
|
20240409,132700,1913962089,1710,1710,1710,1710,2089
|
|
20240409,132600,1910389899,1710,1710,1710,1710,3007
|
|
20240409,132500,1905247929,1710,1710,1710,1710,8532
|
|
20240409,132400,1890658209,1711,1712,1712,1711,232
|
|
20240409,132300,1890261207,1712,1711,1713,1711,832
|
|
20240409,132200,1888837482,1710,1710,1710,1710,1679
|
|
20240409,132100,1885966392,1710,1710,1710,1708,2285
|
|
20240409,132000,1882061592,1710,1708,1710,1707,359
|
|
20240409,131900,1881448584,1708,1708,1708,1708,105
|
|
20240409,131800,1881269244,1708,1708,1708,1708,199
|
|
20240409,131700,1880929352,1708,1709,1710,1708,1899
|
|
20240409,131600,1877683710,1708,1708,1708,1708,1143
|
|
20240409,131500,1875731466,1707,1707,1707,1707,100
|
|
20240409,131400,1875560766,1708,1708,1708,1708,72
|
|
20240409,131300,1875437790,1708,1708,1708,1708,904
|
|
20240409,131200,1873893758,1709,1709,1709,1709,80
|
|
20240409,131100,1873757038,1709,1709,1709,1709,0
|
|
20240409,131000,1873757038,1709,1709,1709,1709,3
|
|
20240409,130900,1873751911,1704,1704,1704,1704,0
|
|
20240409,130800,1873751911,1704,1704,1704,1704,10
|
|
20240409,130700,1873734871,1704,1704,1704,1704,29
|
|
20240409,130600,1873685455,1704,1704,1704,1704,17
|
|
20240409,130500,1873656487,1704,1704,1704,1704,1
|
|
20240409,130400,1873654783,1703,1706,1710,1703,5380
|
|
20240409,130300,1864475866,1707,1708,1708,1707,3854
|
|
20240409,130200,1857896588,1708,1706,1708,1704,4980
|
|
20240409,130100,1849404454,1706,1705,1706,1705,89
|
|
20240409,130000,1849252699,1705,1705,1705,1705,555
|
|
20240409,125900,1848306424,1705,1705,1705,1705,375
|
|
20240409,125800,1847667049,1705,1707,1707,1705,2019
|
|
20240409,125700,1844220618,1704,1704,1704,1704,132
|
|
20240409,125600,1843995690,1703,1703,1703,1703,0
|
|
20240409,125500,1843995690,1703,1703,1703,1703,1501
|
|
20240409,125400,1841439487,1703,1703,1703,1703,870
|
|
20240409,125300,1839957877,1703,1702,1703,1702,1673
|
|
20240409,125200,1837110331,1702,1706,1708,1702,84
|
|
20240409,125100,1836967281,1708,1701,1708,1701,29
|
|
20240409,125000,1836917812,1708,1700,1709,1700,1706
|
|
20240409,124900,1834008564,1709,1701,1709,1700,14409
|
|
20240409,124800,1809511180,1701,1710,1710,1701,12507
|
|
20240409,124700,1788226168,1710,1710,1710,1710,1
|
|
20240409,124600,1788224458,1704,1704,1704,1704,145
|
|
20240409,124500,1787977378,1704,1704,1704,1704,300
|
|
20240409,124400,1787466178,1710,1708,1710,1708,51
|
|
20240409,124300,1787379065,1708,1706,1708,1702,17111
|
|
20240409,124200,1758235644,1706,1706,1706,1705,1010
|
|
20240409,124100,1756512654,1706,1706,1706,1706,0
|
|
20240409,124000,1756512654,1706,1705,1706,1705,4802
|
|
20240409,123900,1748321602,1704,1705,1705,1704,2417
|
|
20240409,123800,1744200800,1705,1705,1705,1705,9
|
|
20240409,123700,1744185455,1706,1706,1706,1706,150
|
|
20240409,123600,1743929555,1706,1706,1706,1705,811
|
|
20240409,123500,1742546009,1706,1706,1706,1706,50
|
|
20240409,123400,1742460709,1706,1707,1707,1706,2785
|
|
20240409,123300,1737709496,1707,1705,1707,1705,2395
|
|
20240409,123200,1733626019,1705,1706,1708,1705,2723
|
|
20240409,123100,1728983204,1707,1709,1709,1707,23
|
|
20240409,123000,1728943930,1710,1710,1710,1710,61
|
|
20240409,122900,1728839620,1711,1709,1711,1709,11
|
|
20240409,122800,1728820819,1711,1711,1711,1711,1
|
|
20240409,122700,1728819108,1705,1706,1706,1705,7931
|
|
20240409,122600,1715296126,1712,1709,1712,1705,3162
|
|
20240409,122500,1709898506,1708,1709,1709,1708,2500
|
|
20240409,122400,1705626244,1712,1712,1712,1712,100
|
|
20240409,122300,1705455044,1712,1712,1712,1712,3
|
|
20240409,122200,1705449908,1712,1709,1712,1708,2991
|
|
20240409,122100,1700339383,1708,1709,1709,1708,410
|
|
20240409,122000,1699638893,1712,1711,1713,1711,2108
|
|
20240409,121900,1696030288,1711,1712,1712,1710,6436
|
|
20240409,121800,1685024619,1710,1710,1710,1710,358
|
|
20240409,121700,1684412439,1712,1712,1712,1712,1
|
|
20240409,121600,1684410727,1712,1712,1712,1710,3354
|
|
20240409,121500,1678670570,1711,1709,1711,1708,1404
|
|
20240409,121400,1676269765,1711,1711,1711,1711,0
|
|
20240409,121300,1676269765,1711,1711,1711,1711,100
|
|
20240409,121200,1676098665,1711,1711,1711,1711,1362
|
|
20240409,121100,1673768283,1711,1711,1711,1711,0
|
|
20240409,121000,1673768283,1711,1706,1711,1706,1583
|
|
20240409,120900,1671067665,1706,1706,1706,1706,1653
|
|
20240409,120800,1668247647,1705,1711,1711,1705,11000
|
|
20240409,120700,1649474738,1711,1711,1711,1711,0
|
|
20240409,120600,1649474738,1711,1710,1711,1709,348
|
|
20240409,120500,1648879467,1711,1711,1711,1711,10
|
|
20240409,120400,1648862357,1711,1711,1711,1711,11
|
|
20240409,120300,1648843536,1712,1712,1712,1712,54
|
|
20240409,120200,1648751088,1708,1711,1712,1708,1765
|
|
20240409,120100,1645732943,1710,1710,1712,1710,1060
|
|
20240409,120000,1643920239,1710,1711,1711,1709,136
|
|
20240409,115900,1643687715,1713,1710,1713,1709,2209
|
|
20240409,115800,1639910101,1710,1713,1713,1710,1677
|
|
20240409,115700,1637040787,1713,1710,1713,1709,4267
|
|
20240409,115600,1629746073,1710,1710,1710,1710,2339
|
|
20240409,115500,1625746383,1711,1711,1711,1711,1902
|
|
20240409,115400,1622492061,1711,1712,1713,1711,3872
|
|
20240409,115300,1615862231,1711,1711,1711,1711,23
|
|
20240409,115200,1615822878,1712,1709,1712,1708,3427
|
|
20240409,115100,1609966459,1710,1712,1712,1710,1095
|
|
20240409,115000,1608092899,1710,1710,1710,1710,100
|
|
20240409,114900,1607921899,1710,1709,1712,1709,14
|
|
20240409,114800,1607897957,1708,1712,1712,1708,7046
|
|
20240409,114700,1595849797,1712,1716,1716,1712,3338
|
|
20240409,114600,1590133053,1717,1717,1717,1717,25
|
|
20240409,114500,1590090128,1718,1714,1718,1714,577
|
|
20240409,114400,1589100534,1713,1718,1718,1713,17
|
|
20240409,114300,1589071352,1718,1714,1718,1712,1013
|
|
20240409,114200,1587337088,1712,1712,1712,1712,263
|
|
20240409,114100,1586886832,1711,1712,1712,1711,2036
|
|
20240409,114000,1583401327,1712,1713,1713,1712,230
|
|
20240409,113900,1583007555,1712,1714,1719,1712,4873
|
|
20240409,113800,1574661304,1714,1715,1715,1714,8052
|
|
20240409,113700,1560857224,1715,1719,1719,1715,131
|
|
20240409,113600,1560632043,1715,1715,1715,1715,31
|
|
20240409,113500,1560578878,1715,1719,1720,1715,82
|
|
20240409,113400,1560438003,1714,1714,1714,1714,6207
|
|
20240409,113300,1549799205,1714,1719,1721,1714,2711
|
|
20240409,113200,1545137664,1719,1715,1719,1715,297
|
|
20240409,113100,1544628297,1714,1715,1715,1714,17
|
|
20240409,113000,1544599144,1715,1715,1715,1715,991
|
|
20240409,112900,1542899579,1715,1718,1718,1715,477
|
|
20240409,112800,1542080201,1718,1716,1718,1716,93
|
|
20240409,112700,1541920499,1716,1714,1716,1714,338
|
|
20240409,112600,1541341041,1714,1717,1717,1714,5581
|
|
20240409,112500,1531767358,1717,1722,1722,1717,664
|
|
20240409,112400,1530626875,1718,1718,1718,1718,630
|
|
20240409,112300,1529544535,1720,1720,1720,1720,1200
|
|
20240409,112200,1527480535,1720,1720,1720,1720,62
|
|
20240409,112100,1527373895,1722,1716,1722,1716,1783
|
|
20240409,112000,1524304729,1715,1718,1718,1715,2232
|
|
20240409,111900,1520474607,1719,1719,1719,1719,458
|
|
20240409,111800,1519687305,1720,1719,1720,1719,9
|
|
20240409,111700,1519671826,1719,1719,1719,1719,263
|
|
20240409,111600,1519219729,1719,1719,1719,1719,737
|
|
20240409,111500,1517952826,1720,1720,1720,1716,10
|
|
20240409,111400,1517935634,1716,1717,1717,1716,1281
|
|
20240409,111300,1515736885,1717,1717,1717,1717,0
|
|
20240409,111200,1515736885,1717,1717,1720,1717,5938
|
|
20240409,111100,1505541316,1717,1717,1717,1717,12
|
|
20240409,111000,1505520712,1717,1717,1717,1716,1520
|
|
20240409,110900,1502912274,1717,1716,1717,1716,1005
|
|
20240409,110800,1501187691,1716,1716,1717,1716,493
|
|
20240409,110700,1500341467,1716,1718,1718,1716,6791
|
|
20240409,110600,1488680456,1718,1718,1718,1718,218
|
|
20240409,110500,1488305932,1718,1718,1718,1718,3300
|
|
20240409,110400,1482636532,1718,1718,1718,1716,687
|
|
20240409,110300,1481456276,1718,1717,1718,1716,1203
|
|
20240409,110200,1479390526,1716,1718,1718,1716,3818
|
|
20240409,110100,1472835394,1718,1719,1719,1718,1623
|
|
20240409,110000,1470046847,1720,1717,1720,1716,4131
|
|
20240409,105900,1462947264,1717,1717,1719,1716,1067
|
|
20240409,105800,1461114112,1717,1716,1717,1716,1092
|
|
20240409,105700,1459240149,1715,1718,1718,1715,341
|
|
20240409,105600,1458654775,1718,1714,1718,1714,783
|
|
20240409,105500,1457311963,1712,1712,1712,1712,173
|
|
20240409,105400,1457015787,1714,1713,1714,1713,144
|
|
20240409,105300,1456768987,1710,1710,1714,1710,208
|
|
20240409,105200,1456413296,1710,1710,1710,1710,802
|
|
20240409,105100,1455041876,1710,1710,1710,1710,10
|
|
20240409,105000,1455024776,1709,1714,1714,1709,3898
|
|
20240409,104900,1448359582,1716,1714,1716,1714,862
|
|
20240409,104800,1446881291,1714,1711,1714,1711,3
|
|
20240409,104700,1446876155,1710,1709,1714,1708,1919
|
|
20240409,104600,1443597450,1706,1716,1716,1706,1531
|
|
20240409,104500,1440979052,1716,1718,1718,1706,1238
|
|
20240409,104400,1438860826,1711,1711,1711,1711,4135
|
|
20240409,104300,1431785841,1714,1719,1719,1714,2023
|
|
20240409,104200,1428312645,1718,1710,1718,1710,1717
|
|
20240409,104100,1425369451,1710,1705,1710,1705,4652
|
|
20240409,104000,1417415545,1705,1704,1705,1702,4657
|
|
20240409,103900,1409483632,1704,1713,1713,1703,9523
|
|
20240409,103800,1393243470,1713,1714,1714,1706,15762
|
|
20240409,103700,1366320535,1714,1715,1715,1710,1626
|
|
20240409,103600,1363538564,1710,1717,1717,1710,2147
|
|
20240409,103500,1359859622,1717,1717,1719,1711,107
|
|
20240409,103400,1359675912,1719,1711,1719,1706,23813
|
|
20240409,103300,1318961865,1712,1716,1716,1712,16711
|
|
20240409,103200,1290335841,1715,1719,1723,1715,9608
|
|
20240409,103100,1273852341,1723,1720,1723,1716,8204
|
|
20240409,103000,1259764469,1719,1721,1722,1719,1441
|
|
20240409,102900,1257286555,1719,1721,1721,1719,5945
|
|
20240409,102800,1247065672,1721,1723,1723,1720,497
|
|
20240409,102700,1246210726,1722,1725,1725,1722,110
|
|
20240409,102600,1246021219,1730,1730,1730,1729,511
|
|
20240409,102500,1245137239,1719,1728,1730,1719,1876
|
|
20240409,102400,1241902002,1728,1730,1730,1728,194
|
|
20240409,102300,1241566760,1730,1728,1730,1728,10003
|
|
20240409,102200,1224266797,1728,1727,1728,1727,1769
|
|
20240409,102100,1221210565,1718,1721,1729,1718,2549
|
|
20240409,102000,1216829556,1718,1723,1728,1718,6902
|
|
20240409,101900,1204963083,1718,1718,1728,1717,2077
|
|
20240409,101800,1201391250,1718,1725,1728,1716,1027
|
|
20240409,101700,1199622781,1716,1728,1728,1716,3167
|
|
20240409,101600,1194179430,1729,1725,1729,1722,1032
|
|
20240409,101500,1192397740,1723,1722,1729,1715,37409
|
|
20240409,101400,1128121228,1722,1730,1730,1722,11346
|
|
20240409,101300,1108557091,1730,1730,1730,1730,50
|
|
20240409,101200,1108470591,1730,1735,1737,1730,3262
|
|
20240409,101100,1102813805,1735,1732,1735,1725,2844
|
|
20240409,101000,1097890497,1732,1730,1732,1723,2463
|
|
20240409,100900,1093632456,1730,1728,1735,1722,6067
|
|
20240409,100800,1083159136,1728,1726,1731,1725,8626
|
|
20240409,100700,1068268253,1726,1724,1726,1720,49164
|
|
20240409,100600,983694320,1724,1729,1729,1721,4913
|
|
20240409,100500,975233895,1725,1726,1729,1725,15423
|
|
20240409,100400,948621534,1726,1742,1742,1726,19452
|
|
20240409,100300,914970863,1742,1737,1746,1737,1450
|
|
20240409,100200,912442037,1737,1737,1737,1732,1603
|
|
20240409,100100,909664981,1737,1731,1737,1730,8292
|
|
20240409,100000,895311173,1731,1737,1737,1730,23278
|
|
20240409,095900,854938435,1735,1744,1744,1735,23183
|
|
20240409,095800,814626466,1743,1745,1745,1743,2230
|
|
20240409,095700,810737642,1744,1745,1745,1744,2476
|
|
20240409,095600,806418096,1744,1754,1755,1744,31668
|
|
20240409,095500,751028675,1756,1756,1756,1753,797
|
|
20240409,095400,749629462,1753,1759,1759,1753,1661
|
|
20240409,095300,746716954,1753,1753,1759,1753,560
|
|
20240409,095200,745734516,1754,1754,1759,1753,793
|
|
20240409,095100,744343334,1755,1756,1756,1755,330
|
|
20240409,095000,743764174,1755,1750,1755,1750,2519
|
|
20240409,094900,739352761,1750,1751,1756,1749,3638
|
|
20240409,094800,732985307,1751,1752,1752,1749,8915
|
|
20240409,094700,717380340,1752,1754,1756,1752,5133
|
|
20240409,094600,708387063,1756,1751,1756,1751,2513
|
|
20240409,094500,703985833,1751,1756,1756,1750,27746
|
|
20240409,094400,655385071,1756,1756,1756,1755,3349
|
|
20240409,094300,649506217,1756,1756,1761,1756,278
|
|
20240409,094200,649017956,1755,1763,1763,1755,24047
|
|
20240409,094100,606720244,1764,1770,1770,1764,2743
|
|
20240409,094000,601880412,1770,1766,1770,1766,4531
|
|
20240409,093900,593877985,1767,1773,1774,1767,12712
|
|
20240409,093800,571378385,1773,1774,1774,1773,1627
|
|
20240409,093700,568493611,1774,1775,1776,1774,2020
|
|
20240409,093600,564908910,1775,1775,1777,1774,1443
|
|
20240409,093500,562347576,1775,1775,1777,1775,3253
|
|
20240409,093400,556571501,1775,1775,1775,1775,246
|
|
20240409,093300,556134851,1770,1772,1772,1770,2293
|
|
20240409,093200,552075065,1771,1777,1778,1767,13986
|
|
20240409,093100,527268343,1769,1775,1775,1769,11
|
|
20240409,093000,527248863,1768,1776,1777,1766,7306
|
|
20240409,092900,514318763,1770,1777,1777,1770,74
|
|
20240409,092800,514187755,1777,1771,1777,1768,2136
|
|
20240409,092700,510408508,1768,1772,1772,1768,6796
|
|
20240409,092600,498387163,1771,1773,1773,1771,538
|
|
20240409,092500,497434306,1773,1773,1774,1773,2052
|
|
20240409,092400,493796105,1773,1773,1779,1773,4823
|
|
20240409,092300,485221074,1772,1765,1772,1765,7996
|
|
20240409,092200,471077170,1765,1766,1767,1764,3939
|
|
20240409,092100,464124306,1765,1765,1769,1764,3228
|
|
20240409,092000,458426312,1764,1765,1768,1763,9077
|
|
20240409,091900,442401365,1763,1768,1769,1763,9308
|
|
20240409,091800,425945749,1767,1765,1767,1763,1742
|
|
20240409,091700,422872211,1765,1765,1768,1763,2249
|
|
20240409,091600,418899213,1768,1768,1769,1765,1447
|
|
20240409,091500,416340889,1769,1761,1769,1761,8764
|
|
20240409,091400,400879406,1761,1762,1762,1761,1104
|
|
20240409,091300,398934706,1764,1764,1764,1764,1546
|
|
20240409,091200,396207562,1764,1760,1769,1760,4372
|
|
20240409,091100,388496662,1760,1765,1765,1756,1423
|
|
20240409,091000,385995124,1765,1756,1771,1753,22381
|
|
20240409,090900,346582446,1756,1750,1756,1750,11626
|
|
20240409,090800,326219310,1750,1751,1753,1748,26131
|
|
20240409,090700,280475888,1751,1765,1765,1751,28263
|
|
20240409,090600,230882202,1765,1761,1765,1756,22481
|
|
20240409,090500,191318360,1761,1755,1761,1753,14872
|
|
20240409,090400,165220082,1752,1777,1777,1752,38622
|
|
20240409,090300,97188243,1787,1804,1804,1777,18231
|
|
20240409,090200,64597304,1805,1809,1809,1796,16166
|
|
20240409,090100,35489316,1805,1812,1816,1803,11438
|
|
20240409,090000,14789451,1813,1803,1813,1803,8197
|