576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,183200,42360470209,1540,1540,1540,1540,0
|
|
20240408,183100,42360470209,1540,1540,1540,1540,0
|
|
20240408,183000,42360470209,1540,1540,1540,1540,0
|
|
20240408,182900,42360470209,1540,1540,1540,1540,0
|
|
20240408,182800,42360470209,1540,1540,1540,1540,0
|
|
20240408,182700,42360470209,1540,1540,1540,1540,0
|
|
20240408,182600,42360470209,1540,1540,1540,1540,0
|
|
20240408,182500,42360470209,1540,1540,1540,1540,0
|
|
20240408,182400,42360470209,1540,1540,1540,1540,0
|
|
20240408,182300,42360470209,1540,1540,1540,1540,0
|
|
20240408,182200,42360470209,1540,1540,1540,1540,0
|
|
20240408,182100,42360470209,1540,1540,1540,1540,0
|
|
20240408,182000,42360470209,1540,1540,1540,1540,0
|
|
20240408,181900,42360470209,1540,1540,1540,1540,0
|
|
20240408,181800,42360470209,1540,1540,1540,1540,0
|
|
20240408,181700,42360470209,1540,1540,1540,1540,0
|
|
20240408,181600,42360470209,1540,1540,1540,1540,0
|
|
20240408,181500,42360470209,1540,1540,1540,1540,0
|
|
20240408,181400,42360470209,1540,1540,1540,1540,0
|
|
20240408,181300,42360470209,1540,1540,1540,1540,0
|
|
20240408,181200,42360470209,1540,1540,1540,1540,0
|
|
20240408,181100,42360470209,1540,1540,1540,1540,0
|
|
20240408,181000,42360470209,1540,1540,1540,1540,0
|
|
20240408,180900,42360470209,1540,1540,1540,1540,0
|
|
20240408,180800,42360470209,1540,1540,1540,1540,0
|
|
20240408,180700,42360470209,1540,1540,1540,1540,0
|
|
20240408,180600,42360470209,1540,1540,1540,1540,0
|
|
20240408,180500,42360470209,1540,1540,1540,1540,0
|
|
20240408,180400,42360470209,1540,1540,1540,1540,0
|
|
20240408,180300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,180200,42360470209,1540,1540,1540,1540,0
|
|
20240408,180100,42360470209,1540,1540,1540,1540,0
|
|
20240408,180000,42360470209,1540,1540,1540,1540,0
|
|
20240408,175900,42360470209,1540,1540,1540,1540,0
|
|
20240408,175800,42360470209,1540,1540,1540,1540,0
|
|
20240408,175700,42360470209,1540,1540,1540,1540,0
|
|
20240408,175600,42360470209,1540,1540,1540,1540,0
|
|
20240408,175500,42360470209,1540,1540,1540,1540,0
|
|
20240408,175400,42360470209,1540,1540,1540,1540,0
|
|
20240408,175300,42360470209,1540,1540,1540,1540,0
|
|
20240408,175200,42360470209,1540,1540,1540,1540,0
|
|
20240408,175100,42360470209,1540,1540,1540,1540,0
|
|
20240408,175000,42360470209,1540,1540,1540,1540,0
|
|
20240408,174900,42360470209,1540,1540,1540,1540,0
|
|
20240408,174800,42360470209,1540,1540,1540,1540,0
|
|
20240408,174700,42360470209,1540,1540,1540,1540,0
|
|
20240408,174600,42360470209,1540,1540,1540,1540,0
|
|
20240408,174500,42360470209,1540,1540,1540,1540,0
|
|
20240408,174400,42360470209,1540,1540,1540,1540,0
|
|
20240408,174300,42360470209,1540,1540,1540,1540,0
|
|
20240408,174200,42360470209,1540,1540,1540,1540,0
|
|
20240408,174100,42360470209,1540,1540,1540,1540,0
|
|
20240408,174000,42360470209,1540,1540,1540,1540,0
|
|
20240408,173900,42360470209,1540,1540,1540,1540,0
|
|
20240408,173800,42360470209,1540,1540,1540,1540,0
|
|
20240408,173700,42360470209,1540,1540,1540,1540,0
|
|
20240408,173600,42360470209,1540,1540,1540,1540,0
|
|
20240408,173500,42360470209,1540,1540,1540,1540,0
|
|
20240408,173400,42360470209,1540,1540,1540,1540,0
|
|
20240408,173300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,173200,42360470209,1540,1540,1540,1540,0
|
|
20240408,173100,42360470209,1540,1540,1540,1540,0
|
|
20240408,173000,42360470209,1540,1540,1540,1540,0
|
|
20240408,172900,42360470209,1540,1540,1540,1540,0
|
|
20240408,172800,42360470209,1540,1540,1540,1540,0
|
|
20240408,172700,42360470209,1540,1540,1540,1540,0
|
|
20240408,172600,42360470209,1540,1540,1540,1540,0
|
|
20240408,172500,42360470209,1540,1540,1540,1540,0
|
|
20240408,172400,42360470209,1540,1540,1540,1540,0
|
|
20240408,172300,42360470209,1540,1540,1540,1540,0
|
|
20240408,172200,42360470209,1540,1540,1540,1540,0
|
|
20240408,172100,42360470209,1540,1540,1540,1540,0
|
|
20240408,172000,42360470209,1540,1540,1540,1540,0
|
|
20240408,171900,42360470209,1540,1540,1540,1540,0
|
|
20240408,171800,42360470209,1540,1540,1540,1540,0
|
|
20240408,171700,42360470209,1540,1540,1540,1540,0
|
|
20240408,171600,42360470209,1540,1540,1540,1540,0
|
|
20240408,171500,42360470209,1540,1540,1540,1540,0
|
|
20240408,171400,42360470209,1540,1540,1540,1540,0
|
|
20240408,171300,42360470209,1540,1540,1540,1540,0
|
|
20240408,171200,42360470209,1540,1540,1540,1540,0
|
|
20240408,171100,42360470209,1540,1540,1540,1540,0
|
|
20240408,171000,42360470209,1540,1540,1540,1540,0
|
|
20240408,170900,42360470209,1540,1540,1540,1540,0
|
|
20240408,170800,42360470209,1540,1540,1540,1540,0
|
|
20240408,170700,42360470209,1540,1540,1540,1540,0
|
|
20240408,170600,42360470209,1540,1540,1540,1540,0
|
|
20240408,170500,42360470209,1540,1540,1540,1540,0
|
|
20240408,170400,42360470209,1540,1540,1540,1540,0
|
|
20240408,170300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,170200,42360470209,1540,1540,1540,1540,0
|
|
20240408,170100,42360470209,1540,1540,1540,1540,0
|
|
20240408,170000,42360470209,1540,1540,1540,1540,0
|
|
20240408,165900,42360470209,1540,1540,1540,1540,0
|
|
20240408,165800,42360470209,1540,1540,1540,1540,0
|
|
20240408,165700,42360470209,1540,1540,1540,1540,0
|
|
20240408,165600,42360470209,1540,1540,1540,1540,0
|
|
20240408,165500,42360470209,1540,1540,1540,1540,0
|
|
20240408,165400,42360470209,1540,1540,1540,1540,0
|
|
20240408,165300,42360470209,1540,1540,1540,1540,0
|
|
20240408,165200,42360470209,1540,1540,1540,1540,0
|
|
20240408,165100,42360470209,1540,1540,1540,1540,0
|
|
20240408,165000,42360470209,1540,1540,1540,1540,0
|
|
20240408,164900,42360470209,1540,1540,1540,1540,0
|
|
20240408,164800,42360470209,1540,1540,1540,1540,0
|
|
20240408,164700,42360470209,1540,1540,1540,1540,0
|
|
20240408,164600,42360470209,1540,1540,1540,1540,0
|
|
20240408,164500,42360470209,1540,1540,1540,1540,0
|
|
20240408,164400,42360470209,1540,1540,1540,1540,0
|
|
20240408,164300,42360470209,1540,1540,1540,1540,0
|
|
20240408,164200,42360470209,1540,1540,1540,1540,0
|
|
20240408,164100,42360470209,1540,1540,1540,1540,0
|
|
20240408,164000,42360470209,1540,1540,1540,1540,0
|
|
20240408,163900,42360470209,1540,1540,1540,1540,0
|
|
20240408,163800,42360470209,1540,1540,1540,1540,0
|
|
20240408,163700,42360470209,1540,1540,1540,1540,0
|
|
20240408,163600,42360470209,1540,1540,1540,1540,0
|
|
20240408,163500,42360470209,1540,1540,1540,1540,0
|
|
20240408,163400,42360470209,1540,1540,1540,1540,0
|
|
20240408,163300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,163200,42360470209,1540,1540,1540,1540,0
|
|
20240408,163100,42360470209,1540,1540,1540,1540,0
|
|
20240408,163000,42360470209,1540,1540,1540,1540,0
|
|
20240408,162900,42360470209,1540,1540,1540,1540,0
|
|
20240408,162800,42360470209,1540,1540,1540,1540,0
|
|
20240408,162700,42360470209,1540,1540,1540,1540,0
|
|
20240408,162600,42360470209,1540,1540,1540,1540,0
|
|
20240408,162500,42360470209,1540,1540,1540,1540,0
|
|
20240408,162400,42360470209,1540,1540,1540,1540,0
|
|
20240408,162300,42360470209,1540,1540,1540,1540,0
|
|
20240408,162200,42360470209,1540,1540,1540,1540,0
|
|
20240408,162100,42360470209,1540,1540,1540,1540,0
|
|
20240408,162000,42360470209,1540,1540,1540,1540,0
|
|
20240408,161900,42360470209,1540,1540,1540,1540,0
|
|
20240408,161800,42360470209,1540,1540,1540,1540,0
|
|
20240408,161700,42360470209,1540,1540,1540,1540,0
|
|
20240408,161600,42360470209,1540,1540,1540,1540,0
|
|
20240408,161500,42360470209,1540,1540,1540,1540,0
|
|
20240408,161400,42360470209,1540,1540,1540,1540,0
|
|
20240408,161300,42360470209,1540,1540,1540,1540,0
|
|
20240408,161200,42360470209,1540,1540,1540,1540,0
|
|
20240408,161100,42360470209,1540,1540,1540,1540,0
|
|
20240408,161000,42360470209,1540,1540,1540,1540,0
|
|
20240408,160900,42360470209,1540,1540,1540,1540,0
|
|
20240408,160800,42360470209,1540,1540,1540,1540,0
|
|
20240408,160700,42360470209,1540,1540,1540,1540,0
|
|
20240408,160600,42360470209,1540,1540,1540,1540,0
|
|
20240408,160500,42360470209,1540,1540,1540,1540,0
|
|
20240408,160400,42360470209,1540,1540,1540,1540,0
|
|
20240408,160300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,160200,42360470209,1540,1540,1540,1540,0
|
|
20240408,160100,42360470209,1540,1540,1540,1540,0
|
|
20240408,160000,42360470209,1540,1540,1540,1540,0
|
|
20240408,155900,42360470209,1540,1540,1540,1540,0
|
|
20240408,155800,42360470209,1540,1540,1540,1540,0
|
|
20240408,155700,42360470209,1540,1540,1540,1540,0
|
|
20240408,155600,42360470209,1540,1540,1540,1540,0
|
|
20240408,155500,42360470209,1540,1540,1540,1540,0
|
|
20240408,155400,42360470209,1540,1540,1540,1540,0
|
|
20240408,155300,42360470209,1540,1540,1540,1540,0
|
|
20240408,155200,42360470209,1540,1540,1540,1540,0
|
|
20240408,155100,42360470209,1540,1540,1540,1540,0
|
|
20240408,155000,42360470209,1540,1540,1540,1540,0
|
|
20240408,154900,42360470209,1540,1540,1540,1540,0
|
|
20240408,154800,42360470209,1540,1540,1540,1540,0
|
|
20240408,154700,42360470209,1540,1540,1540,1540,0
|
|
20240408,154600,42360470209,1540,1540,1540,1540,0
|
|
20240408,154500,42360470209,1540,1540,1540,1540,0
|
|
20240408,154400,42360470209,1540,1540,1540,1540,0
|
|
20240408,154300,42360470209,1540,1540,1540,1540,0
|
|
20240408,154200,42360470209,1540,1540,1540,1540,0
|
|
20240408,154100,42360470209,1540,1540,1540,1540,0
|
|
20240408,154000,42360470209,1540,1540,1540,1540,0
|
|
20240408,153900,42360470209,1540,1540,1540,1540,0
|
|
20240408,153800,42360470209,1540,1540,1540,1540,0
|
|
20240408,153700,42360470209,1540,1540,1540,1540,0
|
|
20240408,153600,42360470209,1540,1540,1540,1540,0
|
|
20240408,153500,42360470209,1540,1540,1540,1540,0
|
|
20240408,153400,42360470209,1540,1540,1540,1540,0
|
|
20240408,153300,42360470209,1540,1540,1540,1540,294649
|
|
20240408,153200,42360470209,1540,1540,1540,1540,0
|
|
20240408,153100,42360470209,1540,1540,1540,1540,0
|
|
20240408,153000,42360470209,1540,1540,1540,1540,294649
|
|
20240408,152900,41906710749,1532,1532,1532,1532,0
|
|
20240408,152800,41906710749,1532,1532,1532,1532,0
|
|
20240408,152700,41906710749,1532,1532,1532,1532,0
|
|
20240408,152600,41906710749,1532,1532,1532,1532,0
|
|
20240408,152500,41906710749,1532,1532,1532,1532,0
|
|
20240408,152400,41906710749,1532,1532,1532,1532,0
|
|
20240408,152300,41906710749,1532,1532,1532,1532,0
|
|
20240408,152200,41906710749,1532,1532,1532,1532,0
|
|
20240408,152100,41906710749,1532,1532,1532,1532,0
|
|
20240408,152000,41906710749,1532,1532,1532,1532,0
|
|
20240408,151900,41906710749,1532,1533,1535,1530,246870
|
|
20240408,151800,41528735871,1532,1543,1543,1531,160013
|
|
20240408,151700,41283054255,1542,1541,1550,1537,118561
|
|
20240408,151600,41099968137,1540,1540,1542,1535,188272
|
|
20240408,151500,40810311875,1541,1532,1541,1530,176732
|
|
20240408,151400,40539226080,1532,1540,1541,1531,152891
|
|
20240408,151300,40304211291,1540,1547,1548,1539,122216
|
|
20240408,151200,40115598285,1547,1539,1547,1538,99335
|
|
20240408,151100,39962545278,1540,1559,1559,1538,148159
|
|
20240408,151000,39733236135,1553,1535,1561,1531,306492
|
|
20240408,150900,39260089235,1536,1575,1575,1531,404719
|
|
20240408,150800,38631066137,1570,1580,1586,1570,106544
|
|
20240408,150700,38463127704,1583,1587,1588,1577,136396
|
|
20240408,150600,38247132647,1586,1577,1587,1576,94933
|
|
20240408,150500,38096872868,1577,1578,1579,1568,274761
|
|
20240408,150400,37664462441,1579,1581,1589,1573,214501
|
|
20240408,150300,37325111565,1584,1570,1590,1569,295844
|
|
20240408,150200,36859919007,1594,1594,1594,1594,0
|
|
20240408,150100,36859919007,1594,1613,1613,1594,130255
|
|
20240408,150000,36651264094,1613,1641,1641,1613,210632
|
|
20240408,145900,36308396472,1638,1644,1646,1638,114284
|
|
20240408,145800,36120858938,1645,1635,1647,1634,112203
|
|
20240408,145700,35936815984,1635,1646,1662,1628,282891
|
|
20240408,145600,35471429196,1645,1686,1700,1645,434447
|
|
20240408,145500,34743837723,1688,1690,1710,1680,572740
|
|
20240408,145400,33774152583,1690,1640,1690,1636,322933
|
|
20240408,145300,33237718629,1636,1659,1660,1610,495910
|
|
20240408,145200,32427917647,1660,1772,1779,1631,947306
|
|
20240408,145100,30838583485,1772,1770,1786,1717,609660
|
|
20240408,145000,29766894555,1836,1836,1836,1836,0
|
|
20240408,144900,29766894555,1836,1568,1836,1568,914385
|
|
20240408,144800,28199778365,1570,1571,1572,1566,70785
|
|
20240408,144700,28088760476,1571,1570,1574,1570,17188
|
|
20240408,144600,28061771501,1570,1570,1570,1567,17077
|
|
20240408,144500,28034977693,1570,1575,1578,1564,38130
|
|
20240408,144400,27975106067,1575,1580,1580,1571,3215
|
|
20240408,144300,27970041870,1571,1580,1581,1564,38248
|
|
20240408,144200,27909863504,1580,1573,1580,1568,52271
|
|
20240408,144100,27827541644,1573,1566,1574,1566,36687
|
|
20240408,144000,27769976429,1566,1566,1566,1563,66692
|
|
20240408,143900,27665670852,1565,1568,1569,1563,92244
|
|
20240408,143800,27521289347,1568,1569,1571,1567,40420
|
|
20240408,143700,27457879635,1569,1582,1582,1569,62065
|
|
20240408,143600,27360230706,1582,1586,1586,1578,40091
|
|
20240408,143500,27296836357,1586,1591,1592,1585,56360
|
|
20240408,143400,27207399270,1591,1590,1592,1589,20832
|
|
20240408,143300,27174284767,1590,1590,1592,1588,27493
|
|
20240408,143200,27130582816,1589,1588,1590,1586,29447
|
|
20240408,143100,27083810405,1588,1590,1592,1588,45027
|
|
20240408,143000,27012199989,1591,1591,1594,1587,76517
|
|
20240408,142900,26890504992,1592,1610,1610,1591,59303
|
|
20240408,142800,26795711089,1608,1612,1615,1605,92702
|
|
20240408,142700,26646359471,1612,1612,1616,1610,44413
|
|
20240408,142600,26574711312,1619,1637,1638,1602,141833
|
|
20240408,142500,26344516438,1638,1602,1638,1602,185452
|
|
20240408,142400,26043234890,1606,1607,1608,1599,90081
|
|
20240408,142300,25898905432,1602,1597,1615,1594,97784
|
|
20240408,142200,25741959634,1597,1585,1597,1580,65711
|
|
20240408,142100,25637439650,1580,1576,1584,1575,54508
|
|
20240408,142000,25551464753,1577,1586,1589,1573,55761
|
|
20240408,141900,25463287950,1589,1590,1594,1580,63341
|
|
20240408,141800,25362763041,1590,1606,1610,1589,189335
|
|
20240408,141700,25059652566,1605,1586,1606,1586,138065
|
|
20240408,141600,24839230243,1587,1581,1587,1580,40522
|
|
20240408,141500,24775048937,1580,1577,1581,1574,67799
|
|
20240408,141400,24667930540,1574,1565,1576,1564,73796
|
|
20240408,141300,24552115217,1562,1563,1565,1562,10629
|
|
20240408,141200,24535492899,1563,1569,1570,1562,43077
|
|
20240408,141100,24468009961,1569,1565,1570,1564,41313
|
|
20240408,141000,24403238313,1564,1560,1565,1559,45489
|
|
20240408,140900,24332157034,1560,1560,1560,1558,12573
|
|
20240408,140800,24312548082,1560,1560,1561,1556,13857
|
|
20240408,140700,24290940949,1560,1555,1561,1554,69411
|
|
20240408,140600,24182799792,1554,1559,1559,1554,18917
|
|
20240408,140500,24153366465,1558,1560,1562,1558,33589
|
|
20240408,140400,24100970379,1561,1560,1564,1558,35086
|
|
20240408,140300,24046230477,1559,1564,1566,1559,39458
|
|
20240408,140200,23984642050,1564,1566,1567,1563,19679
|
|
20240408,140100,23953850138,1566,1569,1570,1566,13215
|
|
20240408,140000,23933136690,1569,1570,1570,1568,9387
|
|
20240408,135900,23918402195,1570,1569,1570,1568,7273
|
|
20240408,135800,23906987017,1569,1563,1569,1562,38338
|
|
20240408,135700,23846995355,1562,1562,1563,1562,2906
|
|
20240408,135600,23842455317,1560,1558,1561,1558,26889
|
|
20240408,135500,23800534471,1558,1559,1559,1557,6908
|
|
20240408,135400,23789771530,1559,1559,1560,1558,5245
|
|
20240408,135300,23781594436,1559,1557,1559,1555,21082
|
|
20240408,135200,23748784193,1560,1559,1560,1551,15331
|
|
20240408,135100,23724942361,1555,1559,1559,1550,62089
|
|
20240408,135000,23628573275,1559,1561,1561,1558,12709
|
|
20240408,134900,23608754032,1561,1563,1564,1559,49258
|
|
20240408,134800,23531871001,1563,1567,1567,1562,24803
|
|
20240408,134700,23493096963,1567,1568,1570,1564,24630
|
|
20240408,134600,23454551195,1568,1571,1571,1564,3313
|
|
20240408,134500,23449351364,1564,1571,1572,1562,57239
|
|
20240408,134400,23359711625,1571,1571,1574,1566,42099
|
|
20240408,134300,23293597399,1570,1569,1571,1569,4440
|
|
20240408,134200,23286629093,1569,1569,1571,1566,43211
|
|
20240408,134100,23218842839,1569,1570,1570,1567,15299
|
|
20240408,134000,23194846233,1570,1570,1571,1568,9527
|
|
20240408,133900,23179894337,1570,1571,1574,1567,32317
|
|
20240408,133800,23129127198,1571,1569,1572,1569,9540
|
|
20240408,133700,23114137912,1569,1564,1572,1564,14844
|
|
20240408,133600,23090876845,1564,1567,1568,1561,15239
|
|
20240408,133500,23067030849,1567,1576,1576,1567,20026
|
|
20240408,133400,23035573924,1572,1583,1585,1566,97742
|
|
20240408,133300,22881218664,1585,1579,1588,1578,60351
|
|
20240408,133200,22785620397,1579,1570,1580,1567,57614
|
|
20240408,133100,22694828185,1569,1561,1569,1560,57235
|
|
20240408,133000,22605410023,1562,1566,1566,1560,22706
|
|
20240408,132900,22569954518,1566,1572,1574,1563,48510
|
|
20240408,132800,22493854495,1570,1565,1575,1565,48998
|
|
20240408,132700,22416911555,1566,1553,1566,1553,66537
|
|
20240408,132600,22313257671,1554,1552,1555,1551,10017
|
|
20240408,132500,22297700571,1552,1552,1556,1549,24624
|
|
20240408,132400,22259515374,1551,1549,1557,1549,15985
|
|
20240408,132300,22234664983,1550,1556,1562,1541,83670
|
|
20240408,132200,22104503458,1555,1542,1559,1541,160735
|
|
20240408,132100,21855486073,1541,1539,1542,1539,22135
|
|
20240408,132000,21821396539,1538,1534,1539,1533,36040
|
|
20240408,131900,21766030874,1534,1532,1535,1532,13731
|
|
20240408,131800,21744976806,1532,1529,1535,1523,42151
|
|
20240408,131700,21680510193,1526,1526,1527,1520,63618
|
|
20240408,131600,21583590380,1526,1532,1533,1526,43955
|
|
20240408,131500,21516379540,1533,1538,1538,1532,7421
|
|
20240408,131400,21505001552,1538,1533,1538,1529,23519
|
|
20240408,131300,21468998901,1533,1545,1546,1525,53253
|
|
20240408,131200,21387052835,1545,1545,1548,1542,25805
|
|
20240408,131100,21347192895,1545,1544,1550,1544,76822
|
|
20240408,131000,21228328890,1544,1547,1548,1544,35512
|
|
20240408,130900,21173426806,1546,1539,1546,1538,121009
|
|
20240408,130800,20986948018,1539,1524,1540,1523,108229
|
|
20240408,130700,20821192447,1524,1521,1526,1521,46618
|
|
20240408,130600,20750181439,1521,1522,1522,1520,24544
|
|
20240408,130500,20712856295,1522,1522,1522,1517,49847
|
|
20240408,130400,20637050121,1520,1516,1522,1514,111878
|
|
20240408,130300,20467255500,1517,1522,1522,1515,71303
|
|
20240408,130200,20359057661,1521,1525,1526,1517,188314
|
|
20240408,130100,20072765690,1526,1527,1527,1522,30244
|
|
20240408,130000,20026676985,1527,1523,1528,1521,85093
|
|
20240408,125900,19896941521,1524,1525,1526,1521,53687
|
|
20240408,125800,19815152316,1526,1530,1532,1522,47467
|
|
20240408,125700,19742770886,1530,1529,1534,1525,94238
|
|
20240408,125600,19598900542,1530,1530,1531,1521,29646
|
|
20240408,125500,19553677415,1528,1540,1540,1528,69486
|
|
20240408,125400,19447074603,1540,1538,1542,1537,32654
|
|
20240408,125300,19396799554,1537,1533,1538,1533,22904
|
|
20240408,125200,19361639708,1534,1528,1534,1524,35458
|
|
20240408,125100,19307391229,1528,1520,1529,1516,63050
|
|
20240408,125000,19211450474,1523,1530,1531,1512,86825
|
|
20240408,124900,19079482942,1530,1537,1539,1530,36920
|
|
20240408,124800,19022834255,1536,1520,1540,1520,117029
|
|
20240408,124700,18843709277,1521,1528,1529,1519,161875
|
|
20240408,124600,18597171973,1529,1530,1534,1528,124474
|
|
20240408,124500,18406736469,1530,1537,1537,1530,56068
|
|
20240408,124400,18320802373,1536,1540,1540,1536,41880
|
|
20240408,124300,18256386165,1540,1544,1544,1539,84437
|
|
20240408,124200,18126326321,1544,1542,1548,1542,46644
|
|
20240408,124100,18054312038,1542,1545,1545,1541,36078
|
|
20240408,124000,17998654484,1545,1546,1547,1543,54202
|
|
20240408,123900,17914929084,1547,1544,1549,1544,21948
|
|
20240408,123800,17881007487,1549,1551,1551,1545,30364
|
|
20240408,123700,17834018200,1551,1554,1554,1546,111315
|
|
20240408,123600,17661460435,1553,1552,1554,1551,19325
|
|
20240408,123500,17631460437,1552,1551,1556,1550,14861
|
|
20240408,123400,17608412551,1551,1550,1555,1550,88735
|
|
20240408,123300,17470781618,1550,1553,1553,1550,50913
|
|
20240408,123200,17391823410,1554,1557,1558,1553,62908
|
|
20240408,123100,17293959073,1557,1560,1560,1557,26572
|
|
20240408,123000,17252555207,1559,1561,1561,1557,27914
|
|
20240408,122900,17209048845,1561,1560,1562,1558,35535
|
|
20240408,122800,17153586805,1557,1560,1560,1557,31225
|
|
20240408,122700,17104911147,1560,1562,1562,1559,51513
|
|
20240408,122600,17024542139,1561,1563,1563,1560,19326
|
|
20240408,122500,16994376157,1562,1573,1573,1560,49171
|
|
20240408,122400,16917428674,1577,1572,1579,1570,37865
|
|
20240408,122300,16857796746,1572,1572,1580,1568,25771
|
|
20240408,122200,16817214169,1573,1572,1573,1566,31356
|
|
20240408,122100,16767942453,1572,1566,1572,1561,37366
|
|
20240408,122000,16709357119,1566,1566,1569,1561,16168
|
|
20240408,121900,16684056280,1569,1559,1570,1556,51057
|
|
20240408,121800,16604322794,1558,1562,1562,1555,88630
|
|
20240408,121700,16466240594,1562,1570,1571,1562,44252
|
|
20240408,121600,16396898978,1571,1568,1572,1568,30935
|
|
20240408,121500,16348317534,1569,1560,1570,1559,35404
|
|
20240408,121400,16292991779,1560,1572,1572,1559,35237
|
|
20240408,121300,16237953361,1566,1572,1580,1566,75801
|
|
20240408,121200,16118788918,1572,1574,1576,1569,28401
|
|
20240408,121100,16074142679,1570,1586,1586,1568,75096
|
|
20240408,121000,15955846670,1586,1590,1594,1584,48248
|
|
20240408,120900,15879295248,1595,1593,1595,1590,18420
|
|
20240408,120800,15849976321,1593,1597,1597,1590,21183
|
|
20240408,120700,15816250121,1597,1590,1598,1587,20862
|
|
20240408,120600,15783080170,1590,1597,1598,1587,44800
|
|
20240408,120500,15711837485,1595,1602,1608,1593,51534
|
|
20240408,120400,15629480659,1602,1611,1613,1600,85741
|
|
20240408,120300,15491742796,1610,1604,1613,1604,79991
|
|
20240408,120200,15363007868,1604,1593,1604,1593,37382
|
|
20240408,120100,15303351036,1591,1590,1596,1589,61617
|
|
20240408,120000,15205237467,1590,1585,1590,1585,80244
|
|
20240408,115900,15077804335,1588,1584,1590,1580,53161
|
|
20240408,115800,14993544831,1584,1568,1584,1568,106820
|
|
20240408,115700,14825238551,1573,1568,1574,1563,66475
|
|
20240408,115600,14720987003,1568,1564,1572,1564,57805
|
|
20240408,115500,14630311133,1562,1568,1569,1562,53631
|
|
20240408,115400,14546393138,1564,1560,1570,1555,83704
|
|
20240408,115300,14415569028,1560,1555,1567,1545,78786
|
|
20240408,115200,14293156544,1554,1550,1555,1548,42587
|
|
20240408,115100,14227091796,1548,1565,1565,1546,111855
|
|
20240408,115000,14053001974,1563,1574,1576,1559,106132
|
|
20240408,114900,13886975868,1574,1563,1579,1557,108692
|
|
20240408,114800,13716327488,1562,1550,1570,1547,95356
|
|
20240408,114700,13567929327,1550,1545,1559,1540,164202
|
|
20240408,114600,13313830027,1546,1527,1547,1525,123822
|
|
20240408,114500,13123351845,1530,1524,1539,1510,240096
|
|
20240408,114400,12756953990,1519,1544,1550,1511,264902
|
|
20240408,114300,12351373496,1536,1590,1596,1520,358529
|
|
20240408,114200,11797877815,1596,1623,1624,1589,279926
|
|
20240408,114100,11348020983,1624,1630,1631,1623,33162
|
|
20240408,114000,11294053590,1631,1637,1638,1630,64867
|
|
20240408,113900,11188164361,1638,1642,1642,1635,98980
|
|
20240408,113800,11025952426,1642,1644,1644,1642,23443
|
|
20240408,113700,10987435988,1645,1645,1645,1642,13308
|
|
20240408,113600,10965546110,1645,1639,1645,1639,42095
|
|
20240408,113500,10896511443,1639,1643,1643,1639,67664
|
|
20240408,113400,10785540864,1642,1643,1645,1640,16688
|
|
20240408,113300,10758138994,1646,1643,1647,1641,31734
|
|
20240408,113200,10705964934,1643,1640,1643,1640,22831
|
|
20240408,113100,10668495924,1640,1641,1641,1637,23312
|
|
20240408,113000,10630303216,1639,1635,1642,1635,45309
|
|
20240408,112900,10556064088,1636,1636,1637,1635,15155
|
|
20240408,112800,10531270223,1636,1635,1638,1634,9920
|
|
20240408,112700,10515046675,1635,1638,1639,1633,12155
|
|
20240408,112600,10495180011,1638,1638,1640,1635,18089
|
|
20240408,112500,10465546255,1638,1638,1639,1635,20152
|
|
20240408,112400,10432556473,1639,1640,1641,1638,42927
|
|
20240408,112300,10362156806,1639,1634,1642,1630,50484
|
|
20240408,112200,10279492355,1632,1627,1635,1627,28859
|
|
20240408,112100,10232399284,1627,1630,1630,1620,41455
|
|
20240408,112000,10165080933,1630,1627,1633,1625,65805
|
|
20240408,111900,10057936294,1627,1622,1628,1620,19732
|
|
20240408,111800,10025924351,1621,1620,1622,1619,37140
|
|
20240408,111700,9965724969,1620,1623,1624,1620,43764
|
|
20240408,111600,9894783566,1623,1633,1638,1623,72088
|
|
20240408,111500,9777401971,1633,1630,1640,1630,73868
|
|
20240408,111400,9656488384,1630,1621,1637,1621,94400
|
|
20240408,111300,9502890788,1621,1615,1621,1609,134591
|
|
20240408,111200,9285100038,1615,1623,1625,1605,158447
|
|
20240408,111100,9029261309,1621,1630,1632,1621,100844
|
|
20240408,111000,8865094971,1630,1637,1645,1630,128540
|
|
20240408,110900,8655163722,1638,1646,1650,1638,68309
|
|
20240408,110800,8542883033,1648,1638,1649,1630,182860
|
|
20240408,110700,8243490917,1639,1651,1651,1638,77652
|
|
20240408,110600,8115742973,1650,1667,1667,1650,117948
|
|
20240408,110500,7920054526,1667,1671,1671,1666,118810
|
|
20240408,110400,7721717078,1671,1674,1674,1670,59534
|
|
20240408,110300,7622181357,1675,1678,1679,1674,72424
|
|
20240408,110200,7500827902,1678,1679,1680,1678,26892
|
|
20240408,110100,7455676525,1680,1680,1680,1679,11475
|
|
20240408,110000,7436405153,1680,1681,1681,1679,64193
|
|
20240408,105900,7328554409,1681,1681,1681,1680,43517
|
|
20240408,105800,7255421341,1681,1681,1681,1680,6889
|
|
20240408,105700,7243844152,1680,1680,1681,1680,10244
|
|
20240408,105600,7226632920,1681,1682,1682,1681,8982
|
|
20240408,105500,7211532483,1682,1681,1682,1680,13439
|
|
20240408,105400,7188938160,1681,1681,1682,1680,16194
|
|
20240408,105300,7161710892,1682,1681,1682,1680,21202
|
|
20240408,105200,7126071907,1680,1681,1681,1680,10277
|
|
20240408,105100,7108800030,1681,1682,1683,1681,15412
|
|
20240408,105000,7082883694,1683,1684,1684,1682,12761
|
|
20240408,104900,7061405453,1684,1683,1684,1683,25491
|
|
20240408,104800,7018485511,1684,1682,1684,1682,5114
|
|
20240408,104700,7009875015,1683,1683,1684,1681,67605
|
|
20240408,104600,6896118172,1684,1682,1684,1682,21475
|
|
20240408,104500,6859982135,1683,1683,1684,1682,19546
|
|
20240408,104400,6827088048,1683,1684,1684,1682,13425
|
|
20240408,104300,6804492963,1683,1686,1686,1683,13748
|
|
20240408,104200,6781338688,1684,1681,1685,1681,28416
|
|
20240408,104100,6733509223,1682,1682,1683,1681,27876
|
|
20240408,104000,6686625308,1683,1681,1683,1681,17828
|
|
20240408,103900,6656644130,1681,1683,1683,1681,21008
|
|
20240408,103800,6621304617,1683,1686,1686,1682,38535
|
|
20240408,103700,6556403246,1686,1691,1692,1686,71417
|
|
20240408,103600,6435829796,1691,1692,1692,1690,52948
|
|
20240408,103500,6346335296,1692,1692,1692,1691,15258
|
|
20240408,103400,6320531058,1692,1696,1696,1691,23868
|
|
20240408,103300,6280129008,1696,1699,1699,1695,13086
|
|
20240408,103200,6257926081,1699,1699,1699,1698,6271
|
|
20240408,103100,6247275445,1699,1700,1702,1698,8616
|
|
20240408,103000,6232631841,1702,1695,1702,1695,34037
|
|
20240408,102900,6174848810,1696,1694,1696,1694,10725
|
|
20240408,102800,6156674295,1694,1692,1694,1691,16357
|
|
20240408,102700,6129002340,1691,1691,1691,1690,31995
|
|
20240408,102600,6074916636,1691,1690,1691,1690,38334
|
|
20240408,102500,6010117664,1690,1695,1695,1690,60947
|
|
20240408,102400,5907006548,1695,1697,1697,1694,34953
|
|
20240408,102300,5847745618,1696,1702,1702,1696,109366
|
|
20240408,102200,5661883681,1702,1702,1702,1700,17354
|
|
20240408,102100,5632373948,1701,1703,1703,1701,10339
|
|
20240408,102000,5614785330,1703,1702,1703,1701,17728
|
|
20240408,101900,5584626261,1702,1702,1702,1700,15836
|
|
20240408,101800,5557691848,1700,1703,1704,1700,70246
|
|
20240408,101700,5438197305,1703,1707,1708,1702,44528
|
|
20240408,101600,5362269545,1707,1711,1711,1707,34680
|
|
20240408,101500,5302989909,1711,1712,1714,1710,26932
|
|
20240408,101400,5256906183,1712,1713,1713,1711,6011
|
|
20240408,101300,5246617988,1713,1714,1714,1711,16019
|
|
20240408,101200,5219190422,1714,1713,1715,1713,5932
|
|
20240408,101100,5209017288,1715,1720,1720,1712,11874
|
|
20240408,101000,5188674852,1712,1721,1725,1712,55609
|
|
20240408,100900,5093145821,1725,1729,1729,1720,35004
|
|
20240408,100800,5032803060,1728,1732,1732,1726,48052
|
|
20240408,100700,4949712798,1732,1733,1733,1731,11084
|
|
20240408,100600,4930513412,1731,1740,1743,1731,30818
|
|
20240408,100500,4876997053,1740,1735,1743,1735,21989
|
|
20240408,100400,4838758080,1734,1733,1735,1729,27305
|
|
20240408,100300,4791436857,1733,1725,1733,1725,80510
|
|
20240408,100200,4652339845,1726,1719,1726,1718,41018
|
|
20240408,100100,4581717690,1718,1718,1719,1717,14418
|
|
20240408,100000,4556942311,1719,1718,1719,1718,21327
|
|
20240408,095900,4520297809,1718,1718,1719,1717,7648
|
|
20240408,095800,4507160885,1717,1714,1718,1714,8182
|
|
20240408,095700,4493117958,1714,1715,1716,1712,19078
|
|
20240408,095600,4460422153,1715,1716,1720,1714,24988
|
|
20240408,095500,4417569372,1721,1723,1723,1715,48361
|
|
20240408,095400,4334463494,1723,1722,1723,1718,10593
|
|
20240408,095300,4316226441,1722,1718,1724,1717,25757
|
|
20240408,095200,4271919666,1718,1717,1718,1716,9355
|
|
20240408,095100,4255857704,1717,1715,1717,1715,9540
|
|
20240408,095000,4239488714,1715,1715,1715,1712,20468
|
|
20240408,094900,4204396091,1714,1714,1715,1711,18269
|
|
20240408,094800,4173096747,1714,1715,1715,1711,18164
|
|
20240408,094700,4141969972,1715,1714,1716,1713,8411
|
|
20240408,094600,4127552877,1714,1714,1715,1709,17375
|
|
20240408,094500,4097787442,1716,1709,1716,1708,8092
|
|
20240408,094400,4083922665,1714,1706,1716,1706,24663
|
|
20240408,094300,4041713915,1707,1707,1707,1706,15832
|
|
20240408,094200,4014702858,1707,1707,1707,1705,31955
|
|
20240408,094100,3960185093,1707,1708,1708,1703,5697
|
|
20240408,094000,3950473278,1708,1708,1709,1703,26316
|
|
20240408,093900,3905614110,1708,1708,1709,1703,30007
|
|
20240408,093800,3854432905,1708,1710,1710,1707,5471
|
|
20240408,093700,3845083767,1710,1710,1714,1710,23179
|
|
20240408,093600,3805424648,1712,1714,1715,1710,15155
|
|
20240408,093500,3779466886,1714,1703,1715,1703,59029
|
|
20240408,093400,3678704987,1703,1703,1703,1702,7444
|
|
20240408,093300,3666028205,1703,1702,1703,1702,4162
|
|
20240408,093200,3658943623,1702,1701,1702,1700,27363
|
|
20240408,093100,3612378661,1701,1701,1701,1700,9277
|
|
20240408,093000,3596602457,1701,1700,1701,1700,9319
|
|
20240408,092900,3580759213,1700,1701,1701,1700,17807
|
|
20240408,092800,3550482930,1701,1703,1703,1700,12759
|
|
20240408,092700,3528785280,1702,1700,1703,1698,12428
|
|
20240408,092600,3507648804,1702,1697,1702,1696,68793
|
|
20240408,092500,3390725242,1697,1695,1697,1694,20529
|
|
20240408,092400,3355925885,1695,1693,1696,1692,18717
|
|
20240408,092300,3324237647,1693,1693,1693,1690,102412
|
|
20240408,092200,3151047009,1693,1697,1698,1692,89291
|
|
20240408,092100,2999783134,1697,1703,1703,1697,109651
|
|
20240408,092000,2813391665,1703,1705,1705,1702,70949
|
|
20240408,091900,2692540696,1706,1706,1706,1704,28295
|
|
20240408,091800,2644296353,1705,1710,1710,1703,22845
|
|
20240408,091700,2605335087,1710,1724,1724,1706,92606
|
|
20240408,091600,2446470105,1724,1723,1728,1720,81410
|
|
20240408,091500,2306212176,1723,1722,1723,1717,28190
|
|
20240408,091400,2257676692,1717,1714,1724,1712,36440
|
|
20240408,091300,2195090792,1714,1705,1714,1704,66815
|
|
20240408,091200,2080895754,1705,1701,1705,1700,32708
|
|
20240408,091100,2025204642,1701,1700,1704,1699,41479
|
|
20240408,091000,1954658382,1700,1699,1701,1698,42961
|
|
20240408,090900,1881635263,1700,1700,1701,1699,39569
|
|
20240408,090800,1814370102,1700,1697,1701,1694,69360
|
|
20240408,090700,1696613682,1700,1702,1704,1696,78090
|
|
20240408,090600,1563849125,1702,1705,1705,1701,25417
|
|
20240408,090500,1520569271,1705,1692,1709,1691,88732
|
|
20240408,090400,1369882936,1692,1699,1700,1691,102178
|
|
20240408,090300,1196717540,1700,1699,1716,1696,76574
|
|
20240408,090200,1066331668,1700,1695,1719,1680,162587
|
|
20240408,090100,790693948,1695,1744,1744,1670,180738
|
|
20240408,090000,483870809,1737,1670,1780,1670,262580
|