577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,183300,36593527287,1352,1352,1352,1352,0
|
|
20240423,183200,36593527287,1352,1352,1352,1352,0
|
|
20240423,183100,36593527287,1352,1352,1352,1352,0
|
|
20240423,183000,36593527287,1352,1352,1352,1352,0
|
|
20240423,182900,36593527287,1352,1352,1352,1352,0
|
|
20240423,182800,36593527287,1352,1352,1352,1352,0
|
|
20240423,182700,36593527287,1352,1352,1352,1352,0
|
|
20240423,182600,36593527287,1352,1352,1352,1352,0
|
|
20240423,182500,36593527287,1352,1352,1352,1352,0
|
|
20240423,182400,36593527287,1352,1352,1352,1352,0
|
|
20240423,182300,36593527287,1352,1352,1352,1352,0
|
|
20240423,182200,36593527287,1352,1352,1352,1352,0
|
|
20240423,182100,36593527287,1352,1352,1352,1352,0
|
|
20240423,182000,36593527287,1352,1352,1352,1352,0
|
|
20240423,181900,36593527287,1352,1352,1352,1352,0
|
|
20240423,181800,36593527287,1352,1352,1352,1352,0
|
|
20240423,181700,36593527287,1352,1352,1352,1352,0
|
|
20240423,181600,36593527287,1352,1352,1352,1352,0
|
|
20240423,181500,36593527287,1352,1352,1352,1352,0
|
|
20240423,181400,36593527287,1352,1352,1352,1352,0
|
|
20240423,181300,36593527287,1352,1352,1352,1352,0
|
|
20240423,181200,36593527287,1352,1352,1352,1352,0
|
|
20240423,181100,36593527287,1352,1352,1352,1352,0
|
|
20240423,181000,36593527287,1352,1352,1352,1352,0
|
|
20240423,180900,36593527287,1352,1352,1352,1352,0
|
|
20240423,180800,36593527287,1352,1352,1352,1352,0
|
|
20240423,180700,36593527287,1352,1352,1352,1352,0
|
|
20240423,180600,36593527287,1352,1352,1352,1352,0
|
|
20240423,180500,36593527287,1352,1352,1352,1352,0
|
|
20240423,180400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,180300,36593527287,1352,1352,1352,1352,0
|
|
20240423,180200,36593527287,1352,1352,1352,1352,0
|
|
20240423,180100,36593527287,1352,1352,1352,1352,0
|
|
20240423,180000,36593527287,1352,1352,1352,1352,0
|
|
20240423,175900,36593527287,1352,1352,1352,1352,0
|
|
20240423,175800,36593527287,1352,1352,1352,1352,0
|
|
20240423,175700,36593527287,1352,1352,1352,1352,0
|
|
20240423,175600,36593527287,1352,1352,1352,1352,0
|
|
20240423,175500,36593527287,1352,1352,1352,1352,0
|
|
20240423,175400,36593527287,1352,1352,1352,1352,0
|
|
20240423,175300,36593527287,1352,1352,1352,1352,0
|
|
20240423,175200,36593527287,1352,1352,1352,1352,0
|
|
20240423,175100,36593527287,1352,1352,1352,1352,0
|
|
20240423,175000,36593527287,1352,1352,1352,1352,0
|
|
20240423,174900,36593527287,1352,1352,1352,1352,0
|
|
20240423,174800,36593527287,1352,1352,1352,1352,0
|
|
20240423,174700,36593527287,1352,1352,1352,1352,0
|
|
20240423,174600,36593527287,1352,1352,1352,1352,0
|
|
20240423,174500,36593527287,1352,1352,1352,1352,0
|
|
20240423,174400,36593527287,1352,1352,1352,1352,0
|
|
20240423,174300,36593527287,1352,1352,1352,1352,0
|
|
20240423,174200,36593527287,1352,1352,1352,1352,0
|
|
20240423,174100,36593527287,1352,1352,1352,1352,0
|
|
20240423,174000,36593527287,1352,1352,1352,1352,0
|
|
20240423,173900,36593527287,1352,1352,1352,1352,0
|
|
20240423,173800,36593527287,1352,1352,1352,1352,0
|
|
20240423,173700,36593527287,1352,1352,1352,1352,0
|
|
20240423,173600,36593527287,1352,1352,1352,1352,0
|
|
20240423,173500,36593527287,1352,1352,1352,1352,0
|
|
20240423,173400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,173300,36593527287,1352,1352,1352,1352,0
|
|
20240423,173200,36593527287,1352,1352,1352,1352,0
|
|
20240423,173100,36593527287,1352,1352,1352,1352,0
|
|
20240423,173000,36593527287,1352,1352,1352,1352,0
|
|
20240423,172900,36593527287,1352,1352,1352,1352,0
|
|
20240423,172800,36593527287,1352,1352,1352,1352,0
|
|
20240423,172700,36593527287,1352,1352,1352,1352,0
|
|
20240423,172600,36593527287,1352,1352,1352,1352,0
|
|
20240423,172500,36593527287,1352,1352,1352,1352,0
|
|
20240423,172400,36593527287,1352,1352,1352,1352,0
|
|
20240423,172300,36593527287,1352,1352,1352,1352,0
|
|
20240423,172200,36593527287,1352,1352,1352,1352,0
|
|
20240423,172100,36593527287,1352,1352,1352,1352,0
|
|
20240423,172000,36593527287,1352,1352,1352,1352,0
|
|
20240423,171900,36593527287,1352,1352,1352,1352,0
|
|
20240423,171800,36593527287,1352,1352,1352,1352,0
|
|
20240423,171700,36593527287,1352,1352,1352,1352,0
|
|
20240423,171600,36593527287,1352,1352,1352,1352,0
|
|
20240423,171500,36593527287,1352,1352,1352,1352,0
|
|
20240423,171400,36593527287,1352,1352,1352,1352,0
|
|
20240423,171300,36593527287,1352,1352,1352,1352,0
|
|
20240423,171200,36593527287,1352,1352,1352,1352,0
|
|
20240423,171100,36593527287,1352,1352,1352,1352,0
|
|
20240423,171000,36593527287,1352,1352,1352,1352,0
|
|
20240423,170900,36593527287,1352,1352,1352,1352,0
|
|
20240423,170800,36593527287,1352,1352,1352,1352,0
|
|
20240423,170700,36593527287,1352,1352,1352,1352,0
|
|
20240423,170600,36593527287,1352,1352,1352,1352,0
|
|
20240423,170500,36593527287,1352,1352,1352,1352,0
|
|
20240423,170400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,170300,36593527287,1352,1352,1352,1352,0
|
|
20240423,170200,36593527287,1352,1352,1352,1352,0
|
|
20240423,170100,36593527287,1352,1352,1352,1352,0
|
|
20240423,170000,36593527287,1352,1352,1352,1352,0
|
|
20240423,165900,36593527287,1352,1352,1352,1352,0
|
|
20240423,165800,36593527287,1352,1352,1352,1352,0
|
|
20240423,165700,36593527287,1352,1352,1352,1352,0
|
|
20240423,165600,36593527287,1352,1352,1352,1352,0
|
|
20240423,165500,36593527287,1352,1352,1352,1352,0
|
|
20240423,165400,36593527287,1352,1352,1352,1352,0
|
|
20240423,165300,36593527287,1352,1352,1352,1352,0
|
|
20240423,165200,36593527287,1352,1352,1352,1352,0
|
|
20240423,165100,36593527287,1352,1352,1352,1352,0
|
|
20240423,165000,36593527287,1352,1352,1352,1352,0
|
|
20240423,164900,36593527287,1352,1352,1352,1352,0
|
|
20240423,164800,36593527287,1352,1352,1352,1352,0
|
|
20240423,164700,36593527287,1352,1352,1352,1352,0
|
|
20240423,164600,36593527287,1352,1352,1352,1352,0
|
|
20240423,164500,36593527287,1352,1352,1352,1352,0
|
|
20240423,164400,36593527287,1352,1352,1352,1352,0
|
|
20240423,164300,36593527287,1352,1352,1352,1352,0
|
|
20240423,164200,36593527287,1352,1352,1352,1352,0
|
|
20240423,164100,36593527287,1352,1352,1352,1352,0
|
|
20240423,164000,36593527287,1352,1352,1352,1352,0
|
|
20240423,163900,36593527287,1352,1352,1352,1352,0
|
|
20240423,163800,36593527287,1352,1352,1352,1352,0
|
|
20240423,163700,36593527287,1352,1352,1352,1352,0
|
|
20240423,163600,36593527287,1352,1352,1352,1352,0
|
|
20240423,163500,36593527287,1352,1352,1352,1352,0
|
|
20240423,163400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,163300,36593527287,1352,1352,1352,1352,0
|
|
20240423,163200,36593527287,1352,1352,1352,1352,0
|
|
20240423,163100,36593527287,1352,1352,1352,1352,0
|
|
20240423,163000,36593527287,1352,1352,1352,1352,0
|
|
20240423,162900,36593527287,1352,1352,1352,1352,0
|
|
20240423,162800,36593527287,1352,1352,1352,1352,0
|
|
20240423,162700,36593527287,1352,1352,1352,1352,0
|
|
20240423,162600,36593527287,1352,1352,1352,1352,0
|
|
20240423,162500,36593527287,1352,1352,1352,1352,0
|
|
20240423,162400,36593527287,1352,1352,1352,1352,0
|
|
20240423,162300,36593527287,1352,1352,1352,1352,0
|
|
20240423,162200,36593527287,1352,1352,1352,1352,0
|
|
20240423,162100,36593527287,1352,1352,1352,1352,0
|
|
20240423,162000,36593527287,1352,1352,1352,1352,0
|
|
20240423,161900,36593527287,1352,1352,1352,1352,0
|
|
20240423,161800,36593527287,1352,1352,1352,1352,0
|
|
20240423,161700,36593527287,1352,1352,1352,1352,0
|
|
20240423,161600,36593527287,1352,1352,1352,1352,0
|
|
20240423,161500,36593527287,1352,1352,1352,1352,0
|
|
20240423,161400,36593527287,1352,1352,1352,1352,0
|
|
20240423,161300,36593527287,1352,1352,1352,1352,0
|
|
20240423,161200,36593527287,1352,1352,1352,1352,0
|
|
20240423,161100,36593527287,1352,1352,1352,1352,0
|
|
20240423,161000,36593527287,1352,1352,1352,1352,0
|
|
20240423,160900,36593527287,1352,1352,1352,1352,0
|
|
20240423,160800,36593527287,1352,1352,1352,1352,0
|
|
20240423,160700,36593527287,1352,1352,1352,1352,0
|
|
20240423,160600,36593527287,1352,1352,1352,1352,0
|
|
20240423,160500,36593527287,1352,1352,1352,1352,0
|
|
20240423,160400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,160300,36593527287,1352,1352,1352,1352,0
|
|
20240423,160200,36593527287,1352,1352,1352,1352,0
|
|
20240423,160100,36593527287,1352,1352,1352,1352,0
|
|
20240423,160000,36593527287,1352,1352,1352,1352,0
|
|
20240423,155900,36593527287,1352,1352,1352,1352,0
|
|
20240423,155800,36593527287,1352,1352,1352,1352,0
|
|
20240423,155700,36593527287,1352,1352,1352,1352,0
|
|
20240423,155600,36593527287,1352,1352,1352,1352,0
|
|
20240423,155500,36593527287,1352,1352,1352,1352,0
|
|
20240423,155400,36593527287,1352,1352,1352,1352,0
|
|
20240423,155300,36593527287,1352,1352,1352,1352,0
|
|
20240423,155200,36593527287,1352,1352,1352,1352,0
|
|
20240423,155100,36593527287,1352,1352,1352,1352,0
|
|
20240423,155000,36593527287,1352,1352,1352,1352,0
|
|
20240423,154900,36593527287,1352,1352,1352,1352,0
|
|
20240423,154800,36593527287,1352,1352,1352,1352,0
|
|
20240423,154700,36593527287,1352,1352,1352,1352,0
|
|
20240423,154600,36593527287,1352,1352,1352,1352,0
|
|
20240423,154500,36593527287,1352,1352,1352,1352,0
|
|
20240423,154400,36593527287,1352,1352,1352,1352,0
|
|
20240423,154300,36593527287,1352,1352,1352,1352,0
|
|
20240423,154200,36593527287,1352,1352,1352,1352,0
|
|
20240423,154100,36593527287,1352,1352,1352,1352,0
|
|
20240423,154000,36593527287,1352,1352,1352,1352,0
|
|
20240423,153900,36593527287,1352,1352,1352,1352,0
|
|
20240423,153800,36593527287,1352,1352,1352,1352,0
|
|
20240423,153700,36593527287,1352,1352,1352,1352,0
|
|
20240423,153600,36593527287,1352,1352,1352,1352,0
|
|
20240423,153500,36593527287,1352,1352,1352,1352,0
|
|
20240423,153400,36593527287,1352,1352,1352,1352,205048
|
|
20240423,153300,36593527287,1352,1352,1352,1352,0
|
|
20240423,153200,36593527287,1352,1352,1352,1352,0
|
|
20240423,153100,36593527287,1352,1352,1352,1352,0
|
|
20240423,153000,36593527287,1352,1352,1352,1352,205048
|
|
20240423,152900,36316302391,1356,1356,1356,1356,0
|
|
20240423,152800,36316302391,1356,1356,1356,1356,0
|
|
20240423,152700,36316302391,1356,1356,1356,1356,0
|
|
20240423,152600,36316302391,1356,1356,1356,1356,0
|
|
20240423,152500,36316302391,1356,1356,1356,1356,0
|
|
20240423,152400,36316302391,1356,1356,1356,1356,0
|
|
20240423,152300,36316302391,1356,1356,1356,1356,0
|
|
20240423,152200,36316302391,1356,1356,1356,1356,0
|
|
20240423,152100,36316302391,1356,1356,1356,1356,0
|
|
20240423,152000,36316302391,1356,1356,1356,1356,0
|
|
20240423,151900,36316302391,1356,1355,1357,1354,59861
|
|
20240423,151800,36235154224,1355,1354,1357,1353,83116
|
|
20240423,151700,36122574302,1355,1357,1357,1354,60655
|
|
20240423,151600,36040373087,1357,1361,1362,1356,111326
|
|
20240423,151500,35889093993,1361,1363,1363,1360,84165
|
|
20240423,151400,35774492364,1362,1362,1363,1362,23822
|
|
20240423,151300,35742029794,1363,1362,1363,1361,28370
|
|
20240423,151200,35703389040,1363,1362,1363,1362,32958
|
|
20240423,151100,35658484830,1362,1362,1365,1361,40312
|
|
20240423,151000,35603565863,1362,1361,1362,1361,19738
|
|
20240423,150900,35576698024,1362,1363,1364,1361,55435
|
|
20240423,150800,35501210653,1364,1363,1364,1362,22515
|
|
20240423,150700,35470518546,1363,1361,1363,1361,11447
|
|
20240423,150600,35454929499,1362,1364,1365,1361,27270
|
|
20240423,150500,35417768271,1363,1363,1365,1363,17288
|
|
20240423,150400,35394198763,1364,1364,1364,1363,17517
|
|
20240423,150300,35370315355,1364,1365,1365,1363,12402
|
|
20240423,150200,35353401070,1365,1362,1365,1362,6321
|
|
20240423,150100,35344779771,1365,1361,1365,1360,32987
|
|
20240423,150000,35299852417,1360,1361,1364,1360,31526
|
|
20240423,145900,35256950500,1361,1363,1363,1361,33465
|
|
20240423,145800,35211381143,1362,1365,1366,1362,32114
|
|
20240423,145700,35167577760,1365,1366,1366,1365,27797
|
|
20240423,145600,35129628402,1366,1366,1368,1365,18246
|
|
20240423,145500,35104689242,1368,1369,1370,1367,25766
|
|
20240423,145400,35069450369,1368,1371,1371,1368,29229
|
|
20240423,145300,35029415983,1371,1372,1372,1370,6726
|
|
20240423,145200,35020193104,1372,1372,1372,1370,5308
|
|
20240423,145100,35012916247,1370,1370,1373,1370,29125
|
|
20240423,145000,34972989072,1370,1369,1372,1368,38639
|
|
20240423,144900,34920055687,1369,1370,1371,1367,18227
|
|
20240423,144800,34895112936,1371,1368,1371,1367,16830
|
|
20240423,144700,34872065190,1368,1368,1371,1368,32858
|
|
20240423,144600,34827092905,1368,1372,1373,1368,28743
|
|
20240423,144500,34787709343,1371,1370,1373,1369,31471
|
|
20240423,144400,34744571567,1370,1366,1372,1365,20616
|
|
20240423,144300,34716323648,1365,1364,1370,1363,17759
|
|
20240423,144200,34692077368,1364,1365,1365,1360,6253
|
|
20240423,144100,34683554511,1361,1359,1366,1357,45319
|
|
20240423,144000,34621870472,1357,1352,1358,1351,69155
|
|
20240423,143900,34528218972,1352,1355,1355,1351,41778
|
|
20240423,143800,34471690412,1354,1359,1359,1354,56792
|
|
20240423,143700,34394655133,1359,1363,1365,1358,66220
|
|
20240423,143600,34304525682,1361,1361,1365,1360,59177
|
|
20240423,143500,34223939004,1360,1365,1365,1355,111868
|
|
20240423,143400,34071844491,1365,1372,1372,1364,131699
|
|
20240423,143300,33891522762,1372,1373,1373,1371,39015
|
|
20240423,143200,33837999158,1373,1373,1374,1373,34217
|
|
20240423,143100,33791014860,1373,1375,1376,1372,75052
|
|
20240423,143000,33687883950,1375,1377,1377,1375,37686
|
|
20240423,142900,33636063756,1376,1379,1379,1375,157172
|
|
20240423,142800,33419458406,1380,1380,1380,1379,14664
|
|
20240423,142700,33399235165,1379,1379,1380,1379,29900
|
|
20240423,142600,33357999712,1379,1381,1381,1379,122100
|
|
20240423,142500,33189511615,1380,1380,1381,1380,24793
|
|
20240423,142400,33155294948,1380,1380,1381,1380,21852
|
|
20240423,142300,33125135627,1380,1381,1381,1380,24797
|
|
20240423,142200,33090904477,1381,1381,1382,1381,41879
|
|
20240423,142100,33033062532,1382,1381,1383,1381,21393
|
|
20240423,142000,33003502001,1381,1382,1382,1381,9636
|
|
20240423,141900,32990189745,1382,1381,1382,1380,14716
|
|
20240423,141800,32969860653,1381,1381,1382,1381,20326
|
|
20240423,141700,32941783017,1381,1381,1382,1380,15371
|
|
20240423,141600,32920557214,1382,1382,1382,1380,45564
|
|
20240423,141500,32857628427,1382,1382,1382,1381,16350
|
|
20240423,141400,32835039677,1382,1381,1382,1381,13448
|
|
20240423,141300,32816460826,1382,1382,1382,1381,12895
|
|
20240423,141200,32798644832,1382,1381,1382,1380,14633
|
|
20240423,141100,32778437679,1381,1382,1382,1380,13164
|
|
20240423,141000,32760260316,1382,1381,1382,1380,23204
|
|
20240423,140900,32728206352,1381,1381,1381,1380,7930
|
|
20240423,140800,32717259807,1381,1381,1382,1380,37889
|
|
20240423,140700,32664949969,1381,1381,1382,1380,17819
|
|
20240423,140600,32640346510,1382,1381,1383,1380,17551
|
|
20240423,140500,32616102523,1382,1383,1384,1381,4310
|
|
20240423,140400,32610144506,1381,1382,1383,1381,22111
|
|
20240423,140300,32579591536,1382,1381,1383,1381,19780
|
|
20240423,140200,32552262581,1381,1383,1384,1381,28109
|
|
20240423,140100,32513419971,1384,1385,1386,1383,12807
|
|
20240423,140000,32495696688,1384,1387,1387,1384,34117
|
|
20240423,135900,32448447386,1387,1388,1388,1384,50902
|
|
20240423,135800,32377892728,1388,1385,1388,1384,10745
|
|
20240423,135700,32362991627,1385,1384,1386,1384,7761
|
|
20240423,135600,32352248401,1384,1383,1384,1383,7939
|
|
20240423,135500,32341262039,1384,1386,1389,1383,23584
|
|
20240423,135400,32308620049,1385,1386,1390,1383,41201
|
|
20240423,135300,32251553156,1386,1391,1393,1385,49484
|
|
20240423,135200,32182869463,1391,1393,1394,1390,39918
|
|
20240423,135100,32127282585,1393,1390,1393,1389,23255
|
|
20240423,135000,32094939223,1390,1388,1390,1388,19174
|
|
20240423,134900,32068308266,1388,1390,1390,1387,15835
|
|
20240423,134800,32046316490,1389,1388,1390,1385,35105
|
|
20240423,134700,31997560768,1388,1387,1389,1382,38431
|
|
20240423,134600,31944297642,1387,1384,1387,1383,10823
|
|
20240423,134500,31929313651,1385,1387,1387,1383,10027
|
|
20240423,134400,31915432932,1388,1389,1389,1382,26859
|
|
20240423,134300,31878195307,1388,1388,1390,1387,25107
|
|
20240423,134200,31843352641,1387,1385,1388,1384,48193
|
|
20240423,134100,31776589892,1385,1382,1385,1381,31439
|
|
20240423,134000,31733107418,1382,1382,1383,1380,10498
|
|
20240423,133900,31718601580,1382,1383,1383,1382,11618
|
|
20240423,133800,31702541924,1383,1382,1383,1381,11877
|
|
20240423,133700,31686124725,1382,1382,1383,1381,11511
|
|
20240423,133600,31670219784,1383,1381,1383,1381,9005
|
|
20240423,133500,31657775532,1381,1382,1383,1379,20121
|
|
20240423,133400,31630009565,1382,1380,1383,1379,48690
|
|
20240423,133300,31562812615,1379,1380,1380,1379,15154
|
|
20240423,133200,31541912686,1379,1379,1381,1378,26170
|
|
20240423,133100,31505815057,1379,1378,1379,1377,17746
|
|
20240423,133000,31481356803,1378,1379,1380,1377,34117
|
|
20240423,132900,31434332001,1379,1380,1380,1379,14075
|
|
20240423,132800,31414920249,1380,1380,1381,1379,19856
|
|
20240423,132700,31387521655,1381,1382,1383,1380,18163
|
|
20240423,132600,31362441432,1382,1381,1383,1380,18448
|
|
20240423,132500,31336952023,1381,1378,1382,1377,48916
|
|
20240423,132400,31269503212,1377,1379,1380,1377,19636
|
|
20240423,132300,31242436487,1380,1380,1381,1376,117042
|
|
20240423,132200,31081070138,1380,1382,1382,1380,19080
|
|
20240423,132100,31054731930,1382,1380,1382,1380,32355
|
|
20240423,132000,31010071607,1380,1381,1382,1380,26478
|
|
20240423,131900,30973509885,1381,1381,1382,1380,35515
|
|
20240423,131800,30924475078,1381,1380,1382,1380,16765
|
|
20240423,131700,30901323428,1380,1381,1382,1380,39977
|
|
20240423,131600,30846119925,1381,1381,1382,1380,28815
|
|
20240423,131500,30806327647,1380,1380,1381,1380,34616
|
|
20240423,131400,30758556436,1380,1379,1380,1377,22445
|
|
20240423,131300,30727602729,1377,1380,1381,1376,55668
|
|
20240423,131200,30650855380,1380,1382,1382,1378,39309
|
|
20240423,131100,30596619518,1381,1387,1388,1379,104910
|
|
20240423,131000,30451659521,1384,1392,1392,1384,53068
|
|
20240423,130900,30378042314,1393,1390,1394,1387,17334
|
|
20240423,130800,30353964922,1394,1397,1397,1387,37758
|
|
20240423,130700,30301428595,1397,1385,1400,1385,140409
|
|
20240423,130600,30105812846,1385,1388,1388,1384,60043
|
|
20240423,130500,30022569208,1389,1386,1389,1386,31028
|
|
20240423,130400,29979506590,1386,1383,1387,1383,53463
|
|
20240423,130300,29905446723,1383,1383,1385,1380,45884
|
|
20240423,130200,29841939474,1383,1379,1383,1378,45240
|
|
20240423,130100,29779459439,1378,1377,1380,1376,26642
|
|
20240423,130000,29742753090,1378,1378,1378,1375,82306
|
|
20240423,125900,29629514548,1378,1384,1385,1377,27265
|
|
20240423,125800,29591848844,1385,1376,1385,1376,47391
|
|
20240423,125700,29526354213,1376,1376,1382,1374,53998
|
|
20240423,125600,29451969427,1375,1376,1377,1375,37637
|
|
20240423,125500,29400188954,1377,1377,1378,1375,36191
|
|
20240423,125400,29350368858,1377,1379,1379,1377,23663
|
|
20240423,125300,29317764467,1379,1374,1380,1373,48594
|
|
20240423,125200,29250885899,1374,1375,1375,1372,85572
|
|
20240423,125100,29133405133,1375,1378,1379,1374,107917
|
|
20240423,125000,28984869947,1378,1385,1386,1378,134827
|
|
20240423,124900,28798815424,1387,1384,1388,1383,68414
|
|
20240423,124800,28704027517,1384,1385,1385,1381,42784
|
|
20240423,124700,28644847414,1385,1382,1385,1381,34693
|
|
20240423,124600,28596856207,1382,1380,1382,1379,42004
|
|
20240423,124500,28538870293,1381,1381,1386,1379,72670
|
|
20240423,124400,28438448020,1380,1382,1382,1379,92527
|
|
20240423,124300,28310690516,1382,1381,1383,1380,46519
|
|
20240423,124200,28246434740,1382,1380,1384,1380,24184
|
|
20240423,124100,28213021241,1383,1385,1386,1380,90130
|
|
20240423,124000,28088401123,1386,1388,1390,1385,42841
|
|
20240423,123900,28028944718,1387,1390,1390,1387,62467
|
|
20240423,123800,27942155411,1386,1385,1390,1385,31908
|
|
20240423,123700,27897871208,1385,1383,1385,1382,24700
|
|
20240423,123600,27863690069,1383,1379,1385,1378,72874
|
|
20240423,123500,27763119304,1379,1387,1388,1379,95913
|
|
20240423,123400,27630585895,1388,1385,1388,1382,52740
|
|
20240423,123300,27557519401,1385,1388,1389,1380,105500
|
|
20240423,123200,27411659249,1388,1393,1397,1388,115856
|
|
20240423,123100,27250448680,1393,1389,1396,1386,63709
|
|
20240423,123000,27161825903,1389,1401,1404,1389,180903
|
|
20240423,122900,26909054667,1403,1390,1410,1387,206686
|
|
20240423,122800,26619475145,1390,1380,1390,1378,104581
|
|
20240423,122700,26474661091,1381,1380,1386,1376,61240
|
|
20240423,122600,26389953180,1380,1375,1380,1374,81208
|
|
20240423,122500,26278173939,1376,1373,1380,1372,41974
|
|
20240423,122400,26220422057,1375,1387,1387,1373,97565
|
|
20240423,122300,26085850379,1387,1386,1390,1381,141378
|
|
20240423,122200,25890066042,1386,1381,1391,1380,127354
|
|
20240423,122100,25713334978,1381,1365,1383,1365,192824
|
|
20240423,122000,25448602239,1366,1374,1377,1365,137487
|
|
20240423,121900,25260304418,1375,1379,1379,1374,100838
|
|
20240423,121800,25121588345,1379,1372,1383,1368,105404
|
|
20240423,121700,24976495476,1372,1386,1388,1363,264575
|
|
20240423,121600,24612774850,1383,1388,1389,1378,123680
|
|
20240423,121500,24441677380,1384,1400,1400,1364,401626
|
|
20240423,121400,23886742138,1400,1429,1429,1386,242391
|
|
20240423,121300,23543422662,1429,1429,1429,1429,0
|
|
20240423,121200,23543422662,1429,1392,1429,1386,293629
|
|
20240423,121100,23130736895,1390,1384,1404,1381,200161
|
|
20240423,121000,22851372245,1382,1387,1393,1379,226004
|
|
20240423,120900,22538276550,1387,1408,1414,1383,507586
|
|
20240423,120800,21827057188,1408,1382,1412,1376,479297
|
|
20240423,120700,21158813383,1382,1345,1385,1342,277906
|
|
20240423,120600,20779793902,1348,1345,1350,1340,162693
|
|
20240423,120500,20561228475,1342,1353,1353,1340,249196
|
|
20240423,120400,20226179290,1353,1346,1364,1340,357535
|
|
20240423,120300,19742168056,1340,1343,1371,1339,589366
|
|
20240423,120200,18942929215,1342,1334,1348,1330,258933
|
|
20240423,120100,18596356471,1334,1330,1349,1322,484396
|
|
20240423,120000,17946788739,1330,1300,1350,1295,524532
|
|
20240423,115900,17254202371,1302,1291,1305,1272,428067
|
|
20240423,115800,16702760808,1288,1317,1319,1277,474203
|
|
20240423,115700,16087751397,1313,1252,1317,1250,732316
|
|
20240423,115600,15143132429,1250,1252,1279,1245,856079
|
|
20240423,115500,14064333572,1252,1300,1318,1245,698452
|
|
20240423,115400,13160759404,1328,1328,1328,1328,0
|
|
20240423,115300,13160759404,1328,1328,1328,1328,0
|
|
20240423,115200,13160759404,1328,1350,1361,1328,420724
|
|
20240423,115100,12595874728,1351,1367,1368,1339,588790
|
|
20240423,115000,11800274365,1367,1417,1423,1336,360166
|
|
20240423,114900,11297416851,1423,1439,1440,1412,324088
|
|
20240423,114800,10833698360,1440,1441,1449,1436,133581
|
|
20240423,114700,10641375008,1443,1440,1466,1436,273043
|
|
20240423,114600,10245875994,1440,1475,1475,1435,264166
|
|
20240423,114500,9860875043,1477,1477,1477,1477,0
|
|
20240423,114400,9860875043,1477,1477,1477,1477,0
|
|
20240423,114300,9860875043,1477,1485,1488,1477,160207
|
|
20240423,114200,9623409059,1486,1493,1493,1485,135245
|
|
20240423,114100,9421931429,1493,1503,1505,1493,167757
|
|
20240423,114000,9170317204,1503,1512,1512,1502,147080
|
|
20240423,113900,8948646008,1511,1512,1513,1510,46480
|
|
20240423,113800,8878384608,1513,1518,1518,1512,41456
|
|
20240423,113700,8815580739,1518,1520,1520,1515,47762
|
|
20240423,113600,8743097932,1520,1520,1522,1518,21487
|
|
20240423,113500,8710441585,1522,1519,1522,1515,35945
|
|
20240423,113400,8655873028,1519,1512,1519,1512,37362
|
|
20240423,113300,8599250045,1512,1513,1515,1510,38466
|
|
20240423,113200,8541067344,1513,1510,1515,1510,14479
|
|
20240423,113100,8519162703,1510,1520,1521,1508,136037
|
|
20240423,113000,8313401723,1521,1525,1526,1518,74257
|
|
20240423,112900,8200346349,1525,1526,1527,1524,42341
|
|
20240423,112800,8135776961,1525,1527,1529,1521,80277
|
|
20240423,112700,8013191117,1527,1519,1527,1515,63944
|
|
20240423,112600,7915985000,1519,1516,1519,1505,76426
|
|
20240423,112500,7800331377,1516,1519,1520,1505,201971
|
|
20240423,112400,7495137113,1517,1524,1524,1517,135790
|
|
20240423,112300,7288647649,1524,1530,1531,1522,78345
|
|
20240423,112200,7169258954,1524,1527,1532,1521,135610
|
|
20240423,112100,6962500227,1527,1534,1539,1525,78545
|
|
20240423,112000,6842363290,1535,1546,1547,1520,145994
|
|
20240423,111900,6618505664,1546,1554,1554,1546,79811
|
|
20240423,111800,6494784832,1553,1556,1556,1553,44411
|
|
20240423,111700,6425743176,1556,1563,1564,1554,63349
|
|
20240423,111600,6326949054,1564,1566,1568,1560,57249
|
|
20240423,111500,6237459414,1565,1571,1571,1565,70878
|
|
20240423,111400,6126297632,1571,1572,1572,1570,23569
|
|
20240423,111300,6089271213,1571,1574,1574,1571,19484
|
|
20240423,111200,6058634593,1574,1574,1575,1572,22778
|
|
20240423,111100,6022786664,1575,1576,1577,1575,19647
|
|
20240423,111000,5991833151,1576,1578,1578,1575,31261
|
|
20240423,110900,5942541733,1578,1579,1583,1577,14974
|
|
20240423,110800,5918910091,1578,1575,1579,1574,22195
|
|
20240423,110700,5883935497,1575,1572,1575,1571,35534
|
|
20240423,110600,5828064598,1570,1577,1577,1570,101723
|
|
20240423,110500,5668100476,1576,1587,1588,1576,91723
|
|
20240423,110400,5522965008,1587,1589,1590,1587,16218
|
|
20240423,110300,5497203459,1589,1592,1592,1589,44224
|
|
20240423,110200,5426883627,1592,1595,1595,1592,12474
|
|
20240423,110100,5407009485,1595,1595,1596,1595,66945
|
|
20240423,110000,5300226408,1596,1597,1597,1595,23013
|
|
20240423,105900,5263500048,1596,1597,1597,1596,10507
|
|
20240423,105800,5246728902,1597,1597,1598,1596,19638
|
|
20240423,105700,5215380778,1598,1597,1598,1597,5311
|
|
20240423,105600,5206898518,1598,1598,1598,1597,48162
|
|
20240423,105500,5129964337,1598,1598,1599,1598,31082
|
|
20240423,105400,5080295194,1599,1599,1600,1598,9073
|
|
20240423,105300,5065788264,1599,1600,1600,1599,3842
|
|
20240423,105200,5059643249,1600,1599,1600,1598,3990
|
|
20240423,105100,5053265734,1599,1598,1599,1597,15857
|
|
20240423,105000,5027928680,1598,1596,1598,1596,32181
|
|
20240423,104900,4976543034,1597,1598,1598,1596,18979
|
|
20240423,104800,4946236844,1598,1597,1598,1597,15443
|
|
20240423,104700,4921572813,1598,1601,1601,1598,155095
|
|
20240423,104600,4673481519,1601,1601,1601,1600,14500
|
|
20240423,104500,4650276516,1601,1601,1602,1601,7496
|
|
20240423,104400,4638275283,1601,1602,1602,1601,23338
|
|
20240423,104300,4600910848,1602,1602,1603,1601,21242
|
|
20240423,104200,4566884442,1602,1602,1603,1602,14215
|
|
20240423,104100,4544112011,1602,1600,1602,1600,10555
|
|
20240423,104000,4527207916,1601,1602,1603,1601,62497
|
|
20240423,103900,4427129221,1603,1603,1604,1602,37807
|
|
20240423,103800,4366542597,1603,1604,1604,1603,4416
|
|
20240423,103700,4359461755,1603,1604,1604,1603,3560
|
|
20240423,103600,4353754252,1604,1604,1604,1603,7526
|
|
20240423,103500,4341688736,1604,1603,1604,1603,6140
|
|
20240423,103400,4331843232,1603,1603,1604,1603,6852
|
|
20240423,103300,4320859460,1603,1604,1604,1603,11676
|
|
20240423,103200,4302140576,1604,1604,1605,1603,38855
|
|
20240423,103100,4239846060,1604,1606,1606,1604,11362
|
|
20240423,103000,4221609507,1606,1606,1606,1606,5656
|
|
20240423,102900,4212525971,1606,1607,1607,1606,1343
|
|
20240423,102800,4210367919,1606,1608,1609,1606,8702
|
|
20240423,102700,4196385246,1608,1607,1609,1607,4575
|
|
20240423,102600,4189032223,1607,1605,1607,1605,6101
|
|
20240423,102500,4179238047,1604,1604,1605,1603,10394
|
|
20240423,102400,4162568803,1604,1604,1604,1603,12164
|
|
20240423,102300,4143065299,1604,1605,1605,1604,36072
|
|
20240423,102200,4085200607,1605,1605,1605,1604,8459
|
|
20240423,102100,4071631157,1605,1605,1605,1604,24247
|
|
20240423,102000,4032719501,1605,1607,1607,1604,37246
|
|
20240423,101900,3972946758,1605,1607,1607,1605,28527
|
|
20240423,101800,3927131961,1607,1608,1608,1607,16218
|
|
20240423,101700,3901069112,1608,1608,1608,1607,4207
|
|
20240423,101600,3894305471,1607,1609,1609,1607,22138
|
|
20240423,101500,3858710626,1609,1610,1610,1608,11269
|
|
20240423,101400,3840574781,1610,1611,1611,1609,12602
|
|
20240423,101300,3820292691,1610,1610,1610,1609,6283
|
|
20240423,101200,3810177450,1610,1610,1611,1609,4729
|
|
20240423,101100,3802565875,1610,1611,1611,1609,10571
|
|
20240423,101000,3785545006,1611,1612,1612,1611,1091
|
|
20240423,100900,3783786931,1612,1610,1612,1610,7627
|
|
20240423,100800,3771503722,1610,1609,1610,1609,4483
|
|
20240423,100700,3764286305,1609,1609,1610,1609,557
|
|
20240423,100600,3763389947,1610,1608,1610,1608,5949
|
|
20240423,100500,3753819911,1608,1609,1609,1608,2306
|
|
20240423,100400,3750110304,1609,1609,1609,1607,33330
|
|
20240423,100300,3696516960,1608,1610,1611,1608,19496
|
|
20240423,100200,3665147815,1610,1611,1612,1610,13878
|
|
20240423,100100,3642802484,1611,1612,1612,1610,472
|
|
20240423,100000,3642041915,1612,1612,1612,1610,11061
|
|
20240423,095900,3624233472,1610,1612,1613,1610,10859
|
|
20240423,095800,3606736454,1613,1613,1613,1612,21200
|
|
20240423,095700,3572557155,1613,1612,1614,1612,8693
|
|
20240423,095600,3558538237,1612,1611,1612,1611,2757
|
|
20240423,095500,3554095528,1611,1611,1612,1610,27075
|
|
20240423,095400,3510465498,1610,1610,1611,1610,1369
|
|
20240423,095300,3508260662,1610,1611,1611,1610,4633
|
|
20240423,095200,3500801477,1610,1610,1610,1609,9337
|
|
20240423,095100,3485770159,1610,1610,1610,1610,665
|
|
20240423,095000,3484699509,1610,1610,1610,1609,7588
|
|
20240423,094900,3472483787,1610,1611,1611,1609,13941
|
|
20240423,094800,3450038048,1610,1612,1612,1610,7770
|
|
20240423,094700,3437520577,1612,1608,1612,1608,29060
|
|
20240423,094600,3390755827,1608,1605,1608,1605,16613
|
|
20240423,094500,3364081095,1605,1605,1607,1604,32709
|
|
20240423,094400,3311587816,1605,1605,1605,1604,22662
|
|
20240423,094300,3275232747,1605,1607,1607,1604,50228
|
|
20240423,094200,3194613932,1605,1606,1608,1605,42617
|
|
20240423,094100,3126186690,1606,1606,1607,1605,15910
|
|
20240423,094000,3100636417,1606,1610,1610,1606,142095
|
|
20240423,093900,2872225731,1610,1613,1613,1609,62352
|
|
20240423,093800,2771836513,1613,1613,1613,1611,2887
|
|
20240423,093700,2767182948,1611,1612,1613,1611,21494
|
|
20240423,093600,2732553353,1612,1614,1614,1612,10117
|
|
20240423,093500,2716240285,1613,1611,1614,1611,17595
|
|
20240423,093400,2687869572,1611,1611,1612,1610,18208
|
|
20240423,093300,2658539666,1611,1614,1614,1610,36171
|
|
20240423,093200,2600266819,1614,1611,1614,1611,24062
|
|
20240423,093100,2561493697,1611,1613,1614,1611,33980
|
|
20240423,093000,2506733125,1614,1617,1617,1614,26056
|
|
20240423,092900,2464629959,1617,1618,1618,1616,5459
|
|
20240423,092800,2455801445,1618,1617,1619,1617,16683
|
|
20240423,092700,2428799789,1617,1613,1617,1613,29616
|
|
20240423,092600,2380991906,1613,1611,1615,1611,14680
|
|
20240423,092500,2357306431,1612,1613,1613,1610,31215
|
|
20240423,092400,2307023940,1613,1612,1613,1612,12938
|
|
20240423,092300,2286166300,1612,1613,1614,1612,5446
|
|
20240423,092200,2277383934,1611,1614,1614,1609,80493
|
|
20240423,092100,2147708504,1614,1617,1617,1613,71398
|
|
20240423,092000,2032419067,1619,1619,1621,1617,29884
|
|
20240423,091900,1984040640,1619,1614,1620,1613,11541
|
|
20240423,091800,1965389922,1613,1613,1614,1612,9511
|
|
20240423,091700,1950049132,1612,1613,1614,1610,29847
|
|
20240423,091600,1901948913,1612,1611,1614,1611,50537
|
|
20240423,091500,1820483798,1612,1610,1614,1609,26438
|
|
20240423,091400,1777899899,1610,1610,1614,1609,53890
|
|
20240423,091300,1691116017,1610,1609,1612,1608,65366
|
|
20240423,091200,1585926859,1609,1611,1611,1608,59964
|
|
20240423,091100,1489468217,1611,1619,1619,1609,147084
|
|
20240423,091000,1252204394,1619,1623,1623,1618,35511
|
|
20240423,090900,1194651945,1623,1618,1623,1616,53452
|
|
20240423,090800,1108123788,1618,1619,1620,1616,62172
|
|
20240423,090700,1007590472,1620,1623,1628,1617,62966
|
|
20240423,090600,905537255,1625,1632,1632,1623,55507
|
|
20240423,090500,815153997,1637,1628,1637,1624,32863
|
|
20240423,090400,761576886,1628,1618,1629,1616,53434
|
|
20240423,090300,674947628,1617,1626,1626,1617,67113
|
|
20240423,090200,566194204,1620,1619,1628,1614,56136
|
|
20240423,090100,475273008,1620,1636,1638,1605,136828
|
|
20240423,090000,253647193,1633,1640,1660,1630,142855
|