577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,183400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,183300,11164373615,1403,1403,1403,1403,0
|
|
20240424,183200,11164373615,1403,1403,1403,1403,0
|
|
20240424,183100,11164373615,1403,1403,1403,1403,0
|
|
20240424,183000,11164373615,1403,1403,1403,1403,0
|
|
20240424,182900,11164373615,1403,1403,1403,1403,0
|
|
20240424,182800,11164373615,1403,1403,1403,1403,0
|
|
20240424,182700,11164373615,1403,1403,1403,1403,0
|
|
20240424,182600,11164373615,1403,1403,1403,1403,0
|
|
20240424,182500,11164373615,1403,1403,1403,1403,0
|
|
20240424,182400,11164373615,1403,1403,1403,1403,0
|
|
20240424,182300,11164373615,1403,1403,1403,1403,0
|
|
20240424,182200,11164373615,1403,1403,1403,1403,0
|
|
20240424,182100,11164373615,1403,1403,1403,1403,0
|
|
20240424,182000,11164373615,1403,1403,1403,1403,0
|
|
20240424,181900,11164373615,1403,1403,1403,1403,0
|
|
20240424,181800,11164373615,1403,1403,1403,1403,0
|
|
20240424,181700,11164373615,1403,1403,1403,1403,0
|
|
20240424,181600,11164373615,1403,1403,1403,1403,0
|
|
20240424,181500,11164373615,1403,1403,1403,1403,0
|
|
20240424,181400,11164373615,1403,1403,1403,1403,0
|
|
20240424,181300,11164373615,1403,1403,1403,1403,0
|
|
20240424,181200,11164373615,1403,1403,1403,1403,0
|
|
20240424,181100,11164373615,1403,1403,1403,1403,0
|
|
20240424,181000,11164373615,1403,1403,1403,1403,0
|
|
20240424,180900,11164373615,1403,1403,1403,1403,0
|
|
20240424,180800,11164373615,1403,1403,1403,1403,0
|
|
20240424,180700,11164373615,1403,1403,1403,1403,0
|
|
20240424,180600,11164373615,1403,1403,1403,1403,0
|
|
20240424,180500,11164373615,1403,1403,1403,1403,0
|
|
20240424,180400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,180300,11164373615,1403,1403,1403,1403,0
|
|
20240424,180200,11164373615,1403,1403,1403,1403,0
|
|
20240424,180100,11164373615,1403,1403,1403,1403,0
|
|
20240424,180000,11164373615,1403,1403,1403,1403,0
|
|
20240424,175900,11164373615,1403,1403,1403,1403,0
|
|
20240424,175800,11164373615,1403,1403,1403,1403,0
|
|
20240424,175700,11164373615,1403,1403,1403,1403,0
|
|
20240424,175600,11164373615,1403,1403,1403,1403,0
|
|
20240424,175500,11164373615,1403,1403,1403,1403,0
|
|
20240424,175400,11164373615,1403,1403,1403,1403,0
|
|
20240424,175300,11164373615,1403,1403,1403,1403,0
|
|
20240424,175200,11164373615,1403,1403,1403,1403,0
|
|
20240424,175100,11164373615,1403,1403,1403,1403,0
|
|
20240424,175000,11164373615,1403,1403,1403,1403,0
|
|
20240424,174900,11164373615,1403,1403,1403,1403,0
|
|
20240424,174800,11164373615,1403,1403,1403,1403,0
|
|
20240424,174700,11164373615,1403,1403,1403,1403,0
|
|
20240424,174600,11164373615,1403,1403,1403,1403,0
|
|
20240424,174500,11164373615,1403,1403,1403,1403,0
|
|
20240424,174400,11164373615,1403,1403,1403,1403,0
|
|
20240424,174300,11164373615,1403,1403,1403,1403,0
|
|
20240424,174200,11164373615,1403,1403,1403,1403,0
|
|
20240424,174100,11164373615,1403,1403,1403,1403,0
|
|
20240424,174000,11164373615,1403,1403,1403,1403,0
|
|
20240424,173900,11164373615,1403,1403,1403,1403,0
|
|
20240424,173800,11164373615,1403,1403,1403,1403,0
|
|
20240424,173700,11164373615,1403,1403,1403,1403,0
|
|
20240424,173600,11164373615,1403,1403,1403,1403,0
|
|
20240424,173500,11164373615,1403,1403,1403,1403,0
|
|
20240424,173400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,173300,11164373615,1403,1403,1403,1403,0
|
|
20240424,173200,11164373615,1403,1403,1403,1403,0
|
|
20240424,173100,11164373615,1403,1403,1403,1403,0
|
|
20240424,173000,11164373615,1403,1403,1403,1403,0
|
|
20240424,172900,11164373615,1403,1403,1403,1403,0
|
|
20240424,172800,11164373615,1403,1403,1403,1403,0
|
|
20240424,172700,11164373615,1403,1403,1403,1403,0
|
|
20240424,172600,11164373615,1403,1403,1403,1403,0
|
|
20240424,172500,11164373615,1403,1403,1403,1403,0
|
|
20240424,172400,11164373615,1403,1403,1403,1403,0
|
|
20240424,172300,11164373615,1403,1403,1403,1403,0
|
|
20240424,172200,11164373615,1403,1403,1403,1403,0
|
|
20240424,172100,11164373615,1403,1403,1403,1403,0
|
|
20240424,172000,11164373615,1403,1403,1403,1403,0
|
|
20240424,171900,11164373615,1403,1403,1403,1403,0
|
|
20240424,171800,11164373615,1403,1403,1403,1403,0
|
|
20240424,171700,11164373615,1403,1403,1403,1403,0
|
|
20240424,171600,11164373615,1403,1403,1403,1403,0
|
|
20240424,171500,11164373615,1403,1403,1403,1403,0
|
|
20240424,171400,11164373615,1403,1403,1403,1403,0
|
|
20240424,171300,11164373615,1403,1403,1403,1403,0
|
|
20240424,171200,11164373615,1403,1403,1403,1403,0
|
|
20240424,171100,11164373615,1403,1403,1403,1403,0
|
|
20240424,171000,11164373615,1403,1403,1403,1403,0
|
|
20240424,170900,11164373615,1403,1403,1403,1403,0
|
|
20240424,170800,11164373615,1403,1403,1403,1403,0
|
|
20240424,170700,11164373615,1403,1403,1403,1403,0
|
|
20240424,170600,11164373615,1403,1403,1403,1403,0
|
|
20240424,170500,11164373615,1403,1403,1403,1403,0
|
|
20240424,170400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,170300,11164373615,1403,1403,1403,1403,0
|
|
20240424,170200,11164373615,1403,1403,1403,1403,0
|
|
20240424,170100,11164373615,1403,1403,1403,1403,0
|
|
20240424,170000,11164373615,1403,1403,1403,1403,0
|
|
20240424,165900,11164373615,1403,1403,1403,1403,0
|
|
20240424,165800,11164373615,1403,1403,1403,1403,0
|
|
20240424,165700,11164373615,1403,1403,1403,1403,0
|
|
20240424,165600,11164373615,1403,1403,1403,1403,0
|
|
20240424,165500,11164373615,1403,1403,1403,1403,0
|
|
20240424,165400,11164373615,1403,1403,1403,1403,0
|
|
20240424,165300,11164373615,1403,1403,1403,1403,0
|
|
20240424,165200,11164373615,1403,1403,1403,1403,0
|
|
20240424,165100,11164373615,1403,1403,1403,1403,0
|
|
20240424,165000,11164373615,1403,1403,1403,1403,0
|
|
20240424,164900,11164373615,1403,1403,1403,1403,0
|
|
20240424,164800,11164373615,1403,1403,1403,1403,0
|
|
20240424,164700,11164373615,1403,1403,1403,1403,0
|
|
20240424,164600,11164373615,1403,1403,1403,1403,0
|
|
20240424,164500,11164373615,1403,1403,1403,1403,0
|
|
20240424,164400,11164373615,1403,1403,1403,1403,0
|
|
20240424,164300,11164373615,1403,1403,1403,1403,0
|
|
20240424,164200,11164373615,1403,1403,1403,1403,0
|
|
20240424,164100,11164373615,1403,1403,1403,1403,0
|
|
20240424,164000,11164373615,1403,1403,1403,1403,0
|
|
20240424,163900,11164373615,1403,1403,1403,1403,0
|
|
20240424,163800,11164373615,1403,1403,1403,1403,0
|
|
20240424,163700,11164373615,1403,1403,1403,1403,0
|
|
20240424,163600,11164373615,1403,1403,1403,1403,0
|
|
20240424,163500,11164373615,1403,1403,1403,1403,0
|
|
20240424,163400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,163300,11164373615,1403,1403,1403,1403,0
|
|
20240424,163200,11164373615,1403,1403,1403,1403,0
|
|
20240424,163100,11164373615,1403,1403,1403,1403,0
|
|
20240424,163000,11164373615,1403,1403,1403,1403,0
|
|
20240424,162900,11164373615,1403,1403,1403,1403,0
|
|
20240424,162800,11164373615,1403,1403,1403,1403,0
|
|
20240424,162700,11164373615,1403,1403,1403,1403,0
|
|
20240424,162600,11164373615,1403,1403,1403,1403,0
|
|
20240424,162500,11164373615,1403,1403,1403,1403,0
|
|
20240424,162400,11164373615,1403,1403,1403,1403,0
|
|
20240424,162300,11164373615,1403,1403,1403,1403,0
|
|
20240424,162200,11164373615,1403,1403,1403,1403,0
|
|
20240424,162100,11164373615,1403,1403,1403,1403,0
|
|
20240424,162000,11164373615,1403,1403,1403,1403,0
|
|
20240424,161900,11164373615,1403,1403,1403,1403,0
|
|
20240424,161800,11164373615,1403,1403,1403,1403,0
|
|
20240424,161700,11164373615,1403,1403,1403,1403,0
|
|
20240424,161600,11164373615,1403,1403,1403,1403,0
|
|
20240424,161500,11164373615,1403,1403,1403,1403,0
|
|
20240424,161400,11164373615,1403,1403,1403,1403,0
|
|
20240424,161300,11164373615,1403,1403,1403,1403,0
|
|
20240424,161200,11164373615,1403,1403,1403,1403,0
|
|
20240424,161100,11164373615,1403,1403,1403,1403,0
|
|
20240424,161000,11164373615,1403,1403,1403,1403,0
|
|
20240424,160900,11164373615,1403,1403,1403,1403,0
|
|
20240424,160800,11164373615,1403,1403,1403,1403,0
|
|
20240424,160700,11164373615,1403,1403,1403,1403,0
|
|
20240424,160600,11164373615,1403,1403,1403,1403,0
|
|
20240424,160500,11164373615,1403,1403,1403,1403,0
|
|
20240424,160400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,160300,11164373615,1403,1403,1403,1403,0
|
|
20240424,160200,11164373615,1403,1403,1403,1403,0
|
|
20240424,160100,11164373615,1403,1403,1403,1403,0
|
|
20240424,160000,11164373615,1403,1403,1403,1403,0
|
|
20240424,155900,11164373615,1403,1403,1403,1403,0
|
|
20240424,155800,11164373615,1403,1403,1403,1403,0
|
|
20240424,155700,11164373615,1403,1403,1403,1403,0
|
|
20240424,155600,11164373615,1403,1403,1403,1403,0
|
|
20240424,155500,11164373615,1403,1403,1403,1403,0
|
|
20240424,155400,11164373615,1403,1403,1403,1403,0
|
|
20240424,155300,11164373615,1403,1403,1403,1403,0
|
|
20240424,155200,11164373615,1403,1403,1403,1403,0
|
|
20240424,155100,11164373615,1403,1403,1403,1403,0
|
|
20240424,155000,11164373615,1403,1403,1403,1403,0
|
|
20240424,154900,11164373615,1403,1403,1403,1403,0
|
|
20240424,154800,11164373615,1403,1403,1403,1403,0
|
|
20240424,154700,11164373615,1403,1403,1403,1403,0
|
|
20240424,154600,11164373615,1403,1403,1403,1403,0
|
|
20240424,154500,11164373615,1403,1403,1403,1403,0
|
|
20240424,154400,11164373615,1403,1403,1403,1403,0
|
|
20240424,154300,11164373615,1403,1403,1403,1403,0
|
|
20240424,154200,11164373615,1403,1403,1403,1403,0
|
|
20240424,154100,11164373615,1403,1403,1403,1403,0
|
|
20240424,154000,11164373615,1403,1403,1403,1403,0
|
|
20240424,153900,11164373615,1403,1403,1403,1403,0
|
|
20240424,153800,11164373615,1403,1403,1403,1403,0
|
|
20240424,153700,11164373615,1403,1403,1403,1403,0
|
|
20240424,153600,11164373615,1403,1403,1403,1403,0
|
|
20240424,153500,11164373615,1403,1403,1403,1403,0
|
|
20240424,153400,11164373615,1403,1403,1403,1403,93570
|
|
20240424,153300,11164373615,1403,1403,1403,1403,0
|
|
20240424,153200,11164373615,1403,1403,1403,1403,0
|
|
20240424,153100,11164373615,1403,1403,1403,1403,0
|
|
20240424,153000,11164373615,1403,1403,1403,1403,93570
|
|
20240424,152900,11033094905,1402,1402,1402,1402,0
|
|
20240424,152800,11033094905,1402,1402,1402,1402,0
|
|
20240424,152700,11033094905,1402,1402,1402,1402,0
|
|
20240424,152600,11033094905,1402,1402,1402,1402,0
|
|
20240424,152500,11033094905,1402,1402,1402,1402,0
|
|
20240424,152400,11033094905,1402,1402,1402,1402,0
|
|
20240424,152300,11033094905,1402,1402,1402,1402,0
|
|
20240424,152200,11033094905,1402,1402,1402,1402,0
|
|
20240424,152100,11033094905,1402,1402,1402,1402,0
|
|
20240424,152000,11033094905,1402,1402,1402,1402,0
|
|
20240424,151900,11033094905,1402,1402,1403,1401,12979
|
|
20240424,151800,11014909789,1402,1402,1403,1401,22683
|
|
20240424,151700,10983107240,1402,1402,1403,1402,43321
|
|
20240424,151600,10922345286,1402,1401,1402,1401,15531
|
|
20240424,151500,10900573270,1402,1402,1403,1401,5308
|
|
20240424,151400,10893129182,1403,1403,1403,1402,15977
|
|
20240424,151300,10870722152,1402,1403,1403,1402,7734
|
|
20240424,151200,10859877031,1402,1402,1403,1402,6949
|
|
20240424,151100,10850130823,1403,1403,1403,1403,14450
|
|
20240424,151000,10829857473,1403,1402,1404,1400,37152
|
|
20240424,150900,10777750078,1401,1400,1402,1400,9023
|
|
20240424,150800,10765107120,1400,1400,1401,1400,4285
|
|
20240424,150700,10759104142,1401,1400,1401,1400,7968
|
|
20240424,150600,10747944095,1400,1400,1400,1400,9826
|
|
20240424,150500,10734187695,1400,1400,1400,1399,9019
|
|
20240424,150400,10721566057,1399,1400,1400,1399,20317
|
|
20240424,150300,10693142425,1400,1400,1400,1400,13375
|
|
20240424,150200,10674417425,1400,1400,1401,1399,13275
|
|
20240424,150100,10655831572,1400,1400,1400,1399,5583
|
|
20240424,150000,10648015515,1400,1399,1401,1399,52675
|
|
20240424,145900,10574261445,1399,1400,1400,1399,3386
|
|
20240424,145800,10569523737,1400,1399,1400,1398,20946
|
|
20240424,145700,10540219668,1399,1399,1400,1398,22272
|
|
20240424,145600,10509074377,1399,1400,1400,1399,9772
|
|
20240424,145500,10495398590,1400,1400,1400,1400,4731
|
|
20240424,145400,10488775190,1400,1400,1401,1400,1471
|
|
20240424,145300,10486715363,1400,1400,1400,1399,2249
|
|
20240424,145200,10483567075,1399,1401,1401,1399,7123
|
|
20240424,145100,10473594663,1401,1400,1401,1399,12593
|
|
20240424,145000,10455963235,1400,1399,1400,1399,17342
|
|
20240424,144900,10431684440,1399,1399,1400,1399,169
|
|
20240424,144800,10431447939,1399,1399,1400,1399,7106
|
|
20240424,144700,10421506644,1399,1398,1399,1398,3037
|
|
20240424,144600,10417258433,1398,1399,1399,1397,14995
|
|
20240424,144500,10396306170,1398,1398,1398,1398,10157
|
|
20240424,144400,10382106684,1398,1398,1399,1398,3268
|
|
20240424,144300,10377536718,1399,1399,1399,1398,1938
|
|
20240424,144200,10374825692,1399,1399,1399,1398,1714
|
|
20240424,144100,10372427807,1399,1399,1399,1399,2703
|
|
20240424,144000,10368646310,1400,1399,1400,1399,5517
|
|
20240424,143900,10360927027,1399,1400,1400,1399,3120
|
|
20240424,143800,10356561298,1399,1399,1400,1399,2747
|
|
20240424,143700,10352717643,1399,1397,1400,1397,5427
|
|
20240424,143600,10345128921,1397,1399,1399,1397,12184
|
|
20240424,143500,10328101449,1399,1399,1400,1399,5109
|
|
20240424,143400,10320953857,1399,1400,1400,1399,2791
|
|
20240424,143300,10317048104,1400,1400,1401,1397,51431
|
|
20240424,143200,10245125133,1401,1400,1401,1400,12854
|
|
20240424,143100,10227129329,1401,1401,1402,1400,4786
|
|
20240424,143000,10220425192,1401,1400,1401,1400,1615
|
|
20240424,142900,10218163153,1400,1402,1402,1400,12898
|
|
20240424,142800,10200099718,1401,1402,1403,1400,7143
|
|
20240424,142700,10190088019,1403,1403,1403,1402,1147
|
|
20240424,142600,10188479769,1402,1403,1404,1402,9551
|
|
20240424,142500,10175084668,1403,1403,1403,1402,3223
|
|
20240424,142400,10170563807,1404,1401,1404,1400,47243
|
|
20240424,142300,10104312441,1401,1401,1401,1400,1346
|
|
20240424,142200,10102426698,1400,1403,1403,1398,10549
|
|
20240424,142100,10087659143,1403,1403,1404,1401,12615
|
|
20240424,142000,10069970983,1403,1401,1404,1400,24271
|
|
20240424,141900,10035931668,1400,1400,1400,1400,9465
|
|
20240424,141800,10022680668,1402,1400,1402,1400,8130
|
|
20240424,141700,10011293944,1400,1402,1402,1399,2750
|
|
20240424,141600,10007441442,1402,1401,1402,1399,11588
|
|
20240424,141500,9991215632,1401,1399,1402,1396,52476
|
|
20240424,141400,9917729976,1396,1399,1399,1395,10558
|
|
20240424,141300,9902987072,1398,1397,1398,1396,12663
|
|
20240424,141200,9885297049,1397,1400,1400,1397,14249
|
|
20240424,141100,9865381626,1400,1396,1400,1396,24841
|
|
20240424,141000,9830638205,1396,1395,1396,1394,1800
|
|
20240424,140900,9828127053,1394,1395,1396,1394,11913
|
|
20240424,140800,9811512983,1395,1396,1396,1395,269
|
|
20240424,140700,9811137723,1396,1395,1396,1394,1274
|
|
20240424,140600,9809360222,1395,1395,1395,1395,620
|
|
20240424,140500,9808495322,1395,1394,1395,1394,3475
|
|
20240424,140400,9803647900,1393,1393,1393,1393,5632
|
|
20240424,140300,9795802524,1393,1394,1394,1393,127
|
|
20240424,140200,9795625501,1394,1395,1395,1392,3606
|
|
20240424,140100,9790603460,1392,1392,1394,1392,5031
|
|
20240424,140000,9783597894,1392,1392,1393,1391,15265
|
|
20240424,135900,9762359011,1391,1393,1393,1391,9783
|
|
20240424,135800,9748741665,1392,1394,1394,1392,1110
|
|
20240424,135700,9747195801,1394,1392,1394,1392,86
|
|
20240424,135600,9747075997,1392,1392,1395,1392,31199
|
|
20240424,135500,9703617951,1392,1393,1393,1392,4000
|
|
20240424,135400,9698049949,1393,1393,1393,1392,10372
|
|
20240424,135300,9683608721,1395,1392,1395,1392,1003
|
|
20240424,135200,9682212537,1392,1393,1395,1392,2845
|
|
20240424,135100,9678246612,1393,1392,1393,1392,9325
|
|
20240424,135000,9665259609,1392,1393,1393,1392,2013
|
|
20240424,134900,9662457170,1393,1394,1394,1393,1005
|
|
20240424,134800,9661056506,1393,1393,1394,1393,1299
|
|
20240424,134700,9659246929,1394,1392,1394,1392,5283
|
|
20240424,134600,9651888553,1392,1393,1393,1392,9962
|
|
20240424,134500,9638018961,1393,1393,1394,1393,3255
|
|
20240424,134400,9633483694,1394,1393,1395,1393,2489
|
|
20240424,134300,9630016321,1393,1395,1395,1393,9211
|
|
20240424,134200,9617179096,1395,1396,1396,1395,6805
|
|
20240424,134100,9607679325,1396,1397,1397,1395,3533
|
|
20240424,134000,9602748671,1397,1397,1397,1396,493
|
|
20240424,133900,9602060014,1397,1397,1397,1397,243
|
|
20240424,133800,9601720543,1397,1397,1398,1397,802
|
|
20240424,133700,9600599893,1397,1397,1397,1397,468
|
|
20240424,133600,9599946097,1397,1396,1397,1396,190
|
|
20240424,133500,9599680836,1394,1395,1395,1394,1193
|
|
20240424,133400,9598016935,1395,1395,1395,1394,1166
|
|
20240424,133300,9596390415,1395,1396,1396,1395,3961
|
|
20240424,133200,9590864705,1396,1397,1398,1396,2181
|
|
20240424,133100,9587818732,1398,1398,1398,1398,37
|
|
20240424,133000,9587767006,1398,1399,1399,1395,1780
|
|
20240424,132900,9585278855,1399,1395,1399,1395,5142
|
|
20240424,132800,9578097795,1395,1395,1396,1395,1581
|
|
20240424,132700,9575891914,1396,1393,1396,1392,19930
|
|
20240424,132600,9548128728,1393,1392,1393,1392,5067
|
|
20240424,132500,9541074651,1392,1392,1393,1392,860
|
|
20240424,132400,9539877427,1393,1393,1393,1392,635
|
|
20240424,132300,9538992875,1392,1393,1393,1392,1167
|
|
20240424,132200,9537367359,1392,1393,1393,1392,7890
|
|
20240424,132100,9526382797,1393,1393,1393,1392,10777
|
|
20240424,132000,9511371552,1393,1393,1393,1392,9837
|
|
20240424,131900,9497669057,1392,1393,1393,1392,917
|
|
20240424,131800,9496392181,1392,1392,1393,1390,24391
|
|
20240424,131700,9462457378,1392,1393,1393,1392,1455
|
|
20240424,131600,9460432015,1393,1393,1395,1392,7435
|
|
20240424,131500,9450080749,1393,1395,1395,1393,1834
|
|
20240424,131400,9447524022,1394,1392,1395,1392,4296
|
|
20240424,131300,9441543420,1392,1395,1395,1391,17941
|
|
20240424,131200,9416554310,1395,1397,1397,1394,7319
|
|
20240424,131100,9406342971,1398,1398,1398,1398,16
|
|
20240424,131000,9406320603,1399,1396,1399,1396,1414
|
|
20240424,130900,9404343871,1396,1395,1396,1395,3077
|
|
20240424,130800,9400051396,1394,1395,1395,1394,2744
|
|
20240424,130700,9396225750,1395,1395,1395,1394,1771
|
|
20240424,130600,9393756430,1394,1397,1397,1394,7262
|
|
20240424,130500,9383623015,1397,1397,1399,1396,6888
|
|
20240424,130400,9374000204,1398,1399,1399,1396,1712
|
|
20240424,130300,9371608092,1398,1398,1399,1398,1542
|
|
20240424,130200,9369451687,1400,1400,1400,1398,1653
|
|
20240424,130100,9367138149,1400,1397,1400,1397,5665
|
|
20240424,130000,9359218039,1397,1401,1401,1397,28587
|
|
20240424,125900,9319229840,1401,1401,1402,1400,4632
|
|
20240424,125800,9312740496,1401,1400,1402,1400,3583
|
|
20240424,125700,9307722663,1401,1402,1402,1401,2896
|
|
20240424,125600,9303665147,1402,1401,1403,1401,8669
|
|
20240424,125500,9291513614,1401,1401,1403,1401,15343
|
|
20240424,125400,9269994808,1401,1401,1402,1400,13077
|
|
20240424,125300,9251673611,1400,1400,1400,1400,2033
|
|
20240424,125200,9248827411,1400,1400,1400,1400,8246
|
|
20240424,125100,9237283011,1399,1400,1401,1399,15880
|
|
20240424,125000,9215056766,1400,1400,1400,1399,1984
|
|
20240424,124900,9212280921,1400,1401,1401,1399,3506
|
|
20240424,124800,9207370391,1401,1402,1402,1400,5600
|
|
20240424,124700,9199524840,1402,1403,1404,1401,16541
|
|
20240424,124600,9176321938,1403,1399,1403,1399,66686
|
|
20240424,124500,9082911154,1399,1397,1399,1397,4872
|
|
20240424,124400,9076100988,1399,1399,1400,1398,15943
|
|
20240424,124300,9053802046,1399,1400,1400,1399,6196
|
|
20240424,124200,9045131696,1399,1398,1400,1398,982
|
|
20240424,124100,9043758586,1398,1399,1400,1398,6951
|
|
20240424,124000,9034032878,1399,1400,1400,1399,10065
|
|
20240424,123900,9019949339,1400,1399,1400,1399,1866
|
|
20240424,123800,9017338417,1399,1399,1399,1398,17315
|
|
20240424,123700,8993118653,1399,1398,1399,1398,3634
|
|
20240424,123600,8988035844,1398,1399,1399,1398,4003
|
|
20240424,123500,8982438774,1399,1398,1399,1398,16572
|
|
20240424,123400,8959260324,1398,1398,1399,1398,12151
|
|
20240424,123300,8942272924,1398,1397,1398,1395,11510
|
|
20240424,123200,8926186144,1397,1394,1397,1394,13835
|
|
20240424,123100,8906872338,1394,1394,1395,1394,4251
|
|
20240424,123000,8900946423,1394,1394,1395,1393,4000
|
|
20240424,122900,8895372611,1394,1395,1395,1394,5206
|
|
20240424,122800,8888110579,1395,1395,1395,1394,900
|
|
20240424,122700,8886855281,1395,1396,1396,1395,7585
|
|
20240424,122600,8876273941,1396,1396,1396,1396,334
|
|
20240424,122500,8875807677,1396,1396,1396,1396,4850
|
|
20240424,122400,8869037077,1396,1394,1396,1393,12177
|
|
20240424,122300,8852048730,1395,1394,1395,1393,4420
|
|
20240424,122200,8845883406,1394,1394,1395,1392,586
|
|
20240424,122100,8845067264,1393,1394,1395,1392,3741
|
|
20240424,122000,8839854035,1396,1396,1397,1394,12879
|
|
20240424,121900,8821884910,1396,1397,1397,1396,2644
|
|
20240424,121800,8818191460,1396,1395,1396,1395,5900
|
|
20240424,121700,8809955062,1396,1395,1396,1395,3231
|
|
20240424,121600,8805447782,1395,1395,1395,1394,3519
|
|
20240424,121500,8800542074,1395,1395,1395,1394,3127
|
|
20240424,121400,8796180209,1395,1396,1396,1394,8055
|
|
20240424,121300,8784945796,1396,1396,1397,1396,1231
|
|
20240424,121200,8783227319,1397,1398,1398,1397,6116
|
|
20240424,121100,8774682418,1398,1395,1398,1394,10643
|
|
20240424,121000,8759812636,1395,1397,1397,1395,3064
|
|
20240424,120900,8755536986,1397,1398,1398,1396,2844
|
|
20240424,120800,8751563918,1398,1397,1398,1396,4114
|
|
20240424,120700,8745813763,1395,1393,1396,1393,29479
|
|
20240424,120600,8704697634,1393,1393,1394,1393,2553
|
|
20240424,120500,8701141302,1393,1390,1393,1390,2164
|
|
20240424,120400,8698127923,1391,1390,1392,1390,3535
|
|
20240424,120300,8693212793,1390,1392,1392,1390,6616
|
|
20240424,120200,8684013847,1392,1392,1392,1392,918
|
|
20240424,120100,8682735991,1392,1392,1393,1391,11827
|
|
20240424,120000,8666264888,1393,1393,1393,1392,3216
|
|
20240424,115900,8661785965,1392,1394,1394,1392,8279
|
|
20240424,115800,8650256541,1394,1394,1394,1393,1889
|
|
20240424,115700,8647623712,1394,1395,1395,1394,4169
|
|
20240424,115600,8641811861,1394,1395,1395,1394,5600
|
|
20240424,115500,8634004421,1395,1395,1395,1395,146
|
|
20240424,115400,8633800751,1395,1395,1395,1395,150
|
|
20240424,115300,8633591501,1394,1395,1395,1394,3222
|
|
20240424,115200,8629099933,1395,1396,1396,1394,851
|
|
20240424,115100,8627912671,1396,1395,1396,1395,1892
|
|
20240424,115000,8625273118,1395,1396,1396,1395,6471
|
|
20240424,114900,8616243320,1396,1395,1396,1394,8357
|
|
20240424,114800,8604586092,1395,1394,1395,1394,3184
|
|
20240424,114700,8600145050,1394,1394,1394,1393,1525
|
|
20240424,114600,8598019221,1394,1392,1394,1392,1458
|
|
20240424,114500,8595989461,1393,1391,1393,1391,4642
|
|
20240424,114400,8589525589,1391,1392,1392,1390,25444
|
|
20240424,114300,8554118026,1392,1393,1393,1392,2054
|
|
20240424,114200,8551257170,1393,1393,1393,1392,608
|
|
20240424,114100,8550410466,1393,1393,1393,1393,1107
|
|
20240424,114000,8548868415,1393,1391,1393,1391,11883
|
|
20240424,113900,8532323162,1391,1392,1392,1391,12234
|
|
20240424,113800,8515296796,1393,1391,1394,1391,853
|
|
20240424,113700,8514109700,1391,1394,1394,1390,1981
|
|
20240424,113600,8511352965,1394,1396,1396,1389,6234
|
|
20240424,113500,8502669399,1397,1397,1398,1397,20673
|
|
20240424,113400,8473788910,1398,1398,1399,1397,12195
|
|
20240424,113300,8456748539,1399,1398,1399,1398,602
|
|
20240424,113200,8455906936,1398,1398,1398,1397,6229
|
|
20240424,113100,8447199203,1398,1398,1398,1397,6062
|
|
20240424,113000,8438725362,1398,1397,1399,1397,14692
|
|
20240424,112900,8418190275,1398,1397,1398,1397,1401
|
|
20240424,112800,8416232751,1397,1398,1398,1397,14757
|
|
20240424,112700,8395616498,1398,1399,1400,1397,2622
|
|
20240424,112600,8391950123,1399,1401,1401,1397,5722
|
|
20240424,112500,8383945630,1401,1398,1402,1398,53575
|
|
20240424,112400,8308939089,1399,1398,1400,1397,4609
|
|
20240424,112300,8302495426,1400,1393,1400,1392,32614
|
|
20240424,112200,8256945798,1392,1391,1394,1389,18897
|
|
20240424,112100,8230644642,1391,1392,1392,1386,4668
|
|
20240424,112000,8224149745,1392,1384,1392,1384,7383
|
|
20240424,111900,8213897909,1384,1386,1388,1382,10988
|
|
20240424,111800,8198666330,1386,1385,1386,1381,30944
|
|
20240424,111700,8155850431,1386,1386,1386,1385,4303
|
|
20240424,111600,8149888030,1386,1385,1386,1385,1210
|
|
20240424,111500,8148211373,1386,1386,1386,1385,4519
|
|
20240424,111400,8141949144,1386,1387,1387,1385,21784
|
|
20240424,111300,8111753443,1387,1386,1387,1386,6092
|
|
20240424,111200,8103307021,1386,1386,1387,1386,12357
|
|
20240424,111100,8086180093,1386,1387,1387,1386,2001
|
|
20240424,111000,8083405779,1386,1386,1387,1386,28825
|
|
20240424,110900,8043445746,1386,1387,1388,1386,5332
|
|
20240424,110800,8036049873,1388,1387,1388,1387,14558
|
|
20240424,110700,8015857922,1387,1387,1387,1386,3038
|
|
20240424,110600,8011644316,1387,1387,1388,1386,2275
|
|
20240424,110500,8008490049,1387,1387,1387,1386,3279
|
|
20240424,110400,8003943407,1387,1388,1388,1386,10291
|
|
20240424,110300,7989667902,1388,1388,1388,1386,4540
|
|
20240424,110200,7983370192,1388,1390,1390,1388,5802
|
|
20240424,110100,7975316225,1390,1388,1390,1388,4796
|
|
20240424,110000,7968651300,1390,1390,1390,1388,707
|
|
20240424,105900,7967669066,1388,1391,1391,1388,4096
|
|
20240424,105800,7961972746,1391,1390,1391,1386,21506
|
|
20240424,105700,7932091324,1390,1389,1390,1388,7009
|
|
20240424,105600,7922354849,1389,1388,1390,1387,917
|
|
20240424,105500,7921080716,1387,1390,1390,1386,16809
|
|
20240424,105400,7897752262,1390,1392,1392,1390,3793
|
|
20240424,105300,7892476443,1392,1396,1396,1391,8229
|
|
20240424,105200,7881008002,1396,1398,1398,1395,3663
|
|
20240424,105100,7875889660,1399,1400,1401,1399,24587
|
|
20240424,105000,7841485910,1400,1399,1400,1399,12938
|
|
20240424,104900,7823374218,1399,1399,1400,1397,14358
|
|
20240424,104800,7803290153,1398,1402,1403,1398,11587
|
|
20240424,104700,7787061467,1402,1394,1405,1394,107227
|
|
20240424,104600,7636969453,1395,1392,1395,1392,8931
|
|
20240424,104500,7624522868,1390,1390,1393,1390,15560
|
|
20240424,104400,7602882581,1392,1391,1392,1390,7848
|
|
20240424,104300,7591972573,1391,1392,1393,1390,4834
|
|
20240424,104200,7585242738,1393,1392,1395,1392,20049
|
|
20240424,104100,7557300382,1392,1388,1393,1388,31252
|
|
20240424,104000,7513856335,1389,1388,1389,1387,2831
|
|
20240424,103900,7509926719,1388,1389,1389,1388,4428
|
|
20240424,103800,7503777729,1389,1390,1390,1388,13936
|
|
20240424,103700,7484432444,1390,1390,1390,1388,3682
|
|
20240424,103600,7479316662,1388,1388,1390,1387,8102
|
|
20240424,103500,7468063754,1387,1385,1390,1385,1795
|
|
20240424,103400,7465576468,1390,1384,1390,1384,24005
|
|
20240424,103300,7432244868,1384,1384,1385,1384,6802
|
|
20240424,103200,7422830890,1384,1385,1385,1383,12871
|
|
20240424,103100,7405015098,1385,1386,1386,1385,3305
|
|
20240424,103000,7400437672,1385,1385,1385,1384,4416
|
|
20240424,102900,7394321739,1385,1386,1386,1384,7127
|
|
20240424,102800,7384450879,1386,1384,1386,1384,7458
|
|
20240424,102700,7374121826,1382,1382,1384,1381,10235
|
|
20240424,102600,7359970952,1382,1381,1383,1380,5413
|
|
20240424,102500,7352496244,1381,1381,1382,1380,11987
|
|
20240424,102400,7335946978,1381,1383,1383,1380,31371
|
|
20240424,102300,7292629871,1382,1384,1384,1382,3806
|
|
20240424,102200,7287365611,1384,1385,1385,1384,3378
|
|
20240424,102100,7282688897,1385,1385,1385,1382,6205
|
|
20240424,102000,7274102966,1385,1382,1385,1382,2023
|
|
20240424,101900,7271304116,1385,1383,1385,1382,10274
|
|
20240424,101800,7257096239,1382,1384,1384,1381,17520
|
|
20240424,101700,7232882126,1384,1385,1385,1383,18916
|
|
20240424,101600,7206707116,1385,1388,1388,1385,8997
|
|
20240424,101500,7194245008,1388,1385,1388,1384,3738
|
|
20240424,101400,7189067854,1385,1385,1388,1384,14876
|
|
20240424,101300,7168464895,1384,1390,1390,1384,5173
|
|
20240424,101200,7161290072,1383,1388,1390,1383,30092
|
|
20240424,101100,7119550505,1390,1392,1393,1388,44726
|
|
20240424,101000,7057350591,1393,1392,1393,1391,10385
|
|
20240424,100900,7042898449,1392,1394,1394,1391,9837
|
|
20240424,100800,7029204715,1394,1394,1394,1393,9617
|
|
20240424,100700,7015805006,1393,1394,1394,1393,7409
|
|
20240424,100600,7005480386,1394,1392,1394,1392,1896
|
|
20240424,100500,7002839782,1390,1391,1392,1389,15855
|
|
20240424,100400,6980790436,1390,1387,1392,1386,7620
|
|
20240424,100300,6970196027,1387,1386,1390,1385,18449
|
|
20240424,100200,6944590171,1386,1385,1388,1384,14990
|
|
20240424,100100,6923799789,1384,1387,1388,1384,31516
|
|
20240424,100000,6880134814,1388,1390,1390,1387,30332
|
|
20240424,095900,6838012767,1390,1388,1390,1387,15756
|
|
20240424,095800,6816118500,1386,1384,1390,1384,22423
|
|
20240424,095700,6785060414,1384,1384,1384,1383,22173
|
|
20240424,095600,6754380010,1385,1390,1390,1384,51499
|
|
20240424,095500,6682992617,1390,1389,1391,1388,23820
|
|
20240424,095400,6649915918,1389,1392,1392,1387,25559
|
|
20240424,095300,6614415386,1391,1392,1395,1387,37485
|
|
20240424,095200,6562284345,1392,1398,1398,1391,41387
|
|
20240424,095100,6504510508,1398,1402,1402,1396,46657
|
|
20240424,095000,6439215776,1402,1404,1404,1401,6012
|
|
20240424,094900,6430783675,1404,1403,1406,1401,35742
|
|
20240424,094800,6380623354,1403,1406,1407,1402,33591
|
|
20240424,094700,6333407588,1406,1403,1407,1403,66738
|
|
20240424,094600,6239611098,1403,1402,1403,1401,29891
|
|
20240424,094500,6197694410,1402,1398,1403,1397,105270
|
|
20240424,094400,6050257762,1396,1391,1398,1390,26418
|
|
20240424,094300,6013461082,1391,1396,1398,1389,46860
|
|
20240424,094200,5948164255,1398,1399,1400,1395,18227
|
|
20240424,094100,5922662488,1395,1399,1400,1395,33398
|
|
20240424,094000,5875999978,1400,1401,1402,1396,28434
|
|
20240424,093900,5836216608,1401,1398,1403,1397,114366
|
|
20240424,093800,5676123121,1398,1398,1399,1397,28392
|
|
20240424,093700,5636431136,1398,1396,1398,1394,23556
|
|
20240424,093600,5603538011,1396,1395,1397,1392,36528
|
|
20240424,093500,5552579892,1392,1394,1397,1389,33730
|
|
20240424,093400,5505571718,1394,1385,1394,1384,30640
|
|
20240424,093300,5463044887,1384,1378,1386,1377,37038
|
|
20240424,093200,5411924660,1378,1381,1384,1371,72217
|
|
20240424,093100,5312467979,1380,1383,1385,1380,87092
|
|
20240424,093000,5192092662,1383,1395,1396,1383,74879
|
|
20240424,092900,5087915877,1395,1390,1395,1390,26661
|
|
20240424,092800,5050790393,1390,1387,1391,1384,22944
|
|
20240424,092700,5018912441,1388,1391,1391,1382,81725
|
|
20240424,092600,4905540927,1391,1394,1395,1391,44287
|
|
20240424,092500,4843854954,1394,1397,1398,1393,80617
|
|
20240424,092400,4731347506,1397,1398,1400,1395,102408
|
|
20240424,092300,4588251408,1398,1401,1402,1398,77249
|
|
20240424,092200,4480142271,1402,1404,1404,1398,61319
|
|
20240424,092100,4394180500,1400,1399,1404,1397,77798
|
|
20240424,092000,4285278905,1400,1394,1403,1392,54708
|
|
20240424,091900,4208838500,1392,1401,1406,1392,187360
|
|
20240424,091800,3946638127,1402,1400,1415,1399,230003
|
|
20240424,091700,3623436394,1399,1383,1402,1383,336188
|
|
20240424,091600,3154812180,1385,1383,1387,1381,64780
|
|
20240424,091500,3065103964,1385,1380,1389,1380,85911
|
|
20240424,091400,2946005078,1380,1384,1385,1375,72613
|
|
20240424,091300,2845815149,1383,1386,1393,1379,116345
|
|
20240424,091200,2684398164,1376,1365,1385,1365,211150
|
|
20240424,091100,2394171227,1365,1354,1365,1350,179945
|
|
20240424,091000,2149476435,1354,1348,1355,1345,84657
|
|
20240424,090900,2035322090,1348,1349,1357,1346,96617
|
|
20240424,090800,1904878705,1350,1358,1359,1349,68646
|
|
20240424,090700,1812009730,1358,1360,1363,1356,68858
|
|
20240424,090600,1718382919,1360,1378,1378,1356,88193
|
|
20240424,090500,1598061121,1375,1379,1379,1352,194781
|
|
20240424,090400,1330920792,1379,1336,1391,1336,244043
|
|
20240424,090300,999111036,1331,1349,1350,1330,103529
|
|
20240424,090200,860663789,1349,1304,1350,1304,141560
|
|
20240424,090100,673012306,1304,1298,1305,1261,321542
|
|
20240424,090000,258456031,1298,1346,1346,1297,193955
|