577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,183400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,183300,9576564274,1400,1400,1400,1400,0
|
|
20240429,183200,9576564274,1400,1400,1400,1400,0
|
|
20240429,183100,9576564274,1400,1400,1400,1400,0
|
|
20240429,183000,9576564274,1400,1400,1400,1400,0
|
|
20240429,182900,9576564274,1400,1400,1400,1400,0
|
|
20240429,182800,9576564274,1400,1400,1400,1400,0
|
|
20240429,182700,9576564274,1400,1400,1400,1400,0
|
|
20240429,182600,9576564274,1400,1400,1400,1400,0
|
|
20240429,182500,9576564274,1400,1400,1400,1400,0
|
|
20240429,182400,9576564274,1400,1400,1400,1400,0
|
|
20240429,182300,9576564274,1400,1400,1400,1400,0
|
|
20240429,182200,9576564274,1400,1400,1400,1400,0
|
|
20240429,182100,9576564274,1400,1400,1400,1400,0
|
|
20240429,182000,9576564274,1400,1400,1400,1400,0
|
|
20240429,181900,9576564274,1400,1400,1400,1400,0
|
|
20240429,181800,9576564274,1400,1400,1400,1400,0
|
|
20240429,181700,9576564274,1400,1400,1400,1400,0
|
|
20240429,181600,9576564274,1400,1400,1400,1400,0
|
|
20240429,181500,9576564274,1400,1400,1400,1400,0
|
|
20240429,181400,9576564274,1400,1400,1400,1400,0
|
|
20240429,181300,9576564274,1400,1400,1400,1400,0
|
|
20240429,181200,9576564274,1400,1400,1400,1400,0
|
|
20240429,181100,9576564274,1400,1400,1400,1400,0
|
|
20240429,181000,9576564274,1400,1400,1400,1400,0
|
|
20240429,180900,9576564274,1400,1400,1400,1400,0
|
|
20240429,180800,9576564274,1400,1400,1400,1400,0
|
|
20240429,180700,9576564274,1400,1400,1400,1400,0
|
|
20240429,180600,9576564274,1400,1400,1400,1400,0
|
|
20240429,180500,9576564274,1400,1400,1400,1400,0
|
|
20240429,180400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,180300,9576564274,1400,1400,1400,1400,0
|
|
20240429,180200,9576564274,1400,1400,1400,1400,0
|
|
20240429,180100,9576564274,1400,1400,1400,1400,0
|
|
20240429,180000,9576564274,1400,1400,1400,1400,0
|
|
20240429,175900,9576564274,1400,1400,1400,1400,0
|
|
20240429,175800,9576564274,1400,1400,1400,1400,0
|
|
20240429,175700,9576564274,1400,1400,1400,1400,0
|
|
20240429,175600,9576564274,1400,1400,1400,1400,0
|
|
20240429,175500,9576564274,1400,1400,1400,1400,0
|
|
20240429,175400,9576564274,1400,1400,1400,1400,0
|
|
20240429,175300,9576564274,1400,1400,1400,1400,0
|
|
20240429,175200,9576564274,1400,1400,1400,1400,0
|
|
20240429,175100,9576564274,1400,1400,1400,1400,0
|
|
20240429,175000,9576564274,1400,1400,1400,1400,0
|
|
20240429,174900,9576564274,1400,1400,1400,1400,0
|
|
20240429,174800,9576564274,1400,1400,1400,1400,0
|
|
20240429,174700,9576564274,1400,1400,1400,1400,0
|
|
20240429,174600,9576564274,1400,1400,1400,1400,0
|
|
20240429,174500,9576564274,1400,1400,1400,1400,0
|
|
20240429,174400,9576564274,1400,1400,1400,1400,0
|
|
20240429,174300,9576564274,1400,1400,1400,1400,0
|
|
20240429,174200,9576564274,1400,1400,1400,1400,0
|
|
20240429,174100,9576564274,1400,1400,1400,1400,0
|
|
20240429,174000,9576564274,1400,1400,1400,1400,0
|
|
20240429,173900,9576564274,1400,1400,1400,1400,0
|
|
20240429,173800,9576564274,1400,1400,1400,1400,0
|
|
20240429,173700,9576564274,1400,1400,1400,1400,0
|
|
20240429,173600,9576564274,1400,1400,1400,1400,0
|
|
20240429,173500,9576564274,1400,1400,1400,1400,0
|
|
20240429,173400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,173300,9576564274,1400,1400,1400,1400,0
|
|
20240429,173200,9576564274,1400,1400,1400,1400,0
|
|
20240429,173100,9576564274,1400,1400,1400,1400,0
|
|
20240429,173000,9576564274,1400,1400,1400,1400,0
|
|
20240429,172900,9576564274,1400,1400,1400,1400,0
|
|
20240429,172800,9576564274,1400,1400,1400,1400,0
|
|
20240429,172700,9576564274,1400,1400,1400,1400,0
|
|
20240429,172600,9576564274,1400,1400,1400,1400,0
|
|
20240429,172500,9576564274,1400,1400,1400,1400,0
|
|
20240429,172400,9576564274,1400,1400,1400,1400,0
|
|
20240429,172300,9576564274,1400,1400,1400,1400,0
|
|
20240429,172200,9576564274,1400,1400,1400,1400,0
|
|
20240429,172100,9576564274,1400,1400,1400,1400,0
|
|
20240429,172000,9576564274,1400,1400,1400,1400,0
|
|
20240429,171900,9576564274,1400,1400,1400,1400,0
|
|
20240429,171800,9576564274,1400,1400,1400,1400,0
|
|
20240429,171700,9576564274,1400,1400,1400,1400,0
|
|
20240429,171600,9576564274,1400,1400,1400,1400,0
|
|
20240429,171500,9576564274,1400,1400,1400,1400,0
|
|
20240429,171400,9576564274,1400,1400,1400,1400,0
|
|
20240429,171300,9576564274,1400,1400,1400,1400,0
|
|
20240429,171200,9576564274,1400,1400,1400,1400,0
|
|
20240429,171100,9576564274,1400,1400,1400,1400,0
|
|
20240429,171000,9576564274,1400,1400,1400,1400,0
|
|
20240429,170900,9576564274,1400,1400,1400,1400,0
|
|
20240429,170800,9576564274,1400,1400,1400,1400,0
|
|
20240429,170700,9576564274,1400,1400,1400,1400,0
|
|
20240429,170600,9576564274,1400,1400,1400,1400,0
|
|
20240429,170500,9576564274,1400,1400,1400,1400,0
|
|
20240429,170400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,170300,9576564274,1400,1400,1400,1400,0
|
|
20240429,170200,9576564274,1400,1400,1400,1400,0
|
|
20240429,170100,9576564274,1400,1400,1400,1400,0
|
|
20240429,170000,9576564274,1400,1400,1400,1400,0
|
|
20240429,165900,9576564274,1400,1400,1400,1400,0
|
|
20240429,165800,9576564274,1400,1400,1400,1400,0
|
|
20240429,165700,9576564274,1400,1400,1400,1400,0
|
|
20240429,165600,9576564274,1400,1400,1400,1400,0
|
|
20240429,165500,9576564274,1400,1400,1400,1400,0
|
|
20240429,165400,9576564274,1400,1400,1400,1400,0
|
|
20240429,165300,9576564274,1400,1400,1400,1400,0
|
|
20240429,165200,9576564274,1400,1400,1400,1400,0
|
|
20240429,165100,9576564274,1400,1400,1400,1400,0
|
|
20240429,165000,9576564274,1400,1400,1400,1400,0
|
|
20240429,164900,9576564274,1400,1400,1400,1400,0
|
|
20240429,164800,9576564274,1400,1400,1400,1400,0
|
|
20240429,164700,9576564274,1400,1400,1400,1400,0
|
|
20240429,164600,9576564274,1400,1400,1400,1400,0
|
|
20240429,164500,9576564274,1400,1400,1400,1400,0
|
|
20240429,164400,9576564274,1400,1400,1400,1400,0
|
|
20240429,164300,9576564274,1400,1400,1400,1400,0
|
|
20240429,164200,9576564274,1400,1400,1400,1400,0
|
|
20240429,164100,9576564274,1400,1400,1400,1400,0
|
|
20240429,164000,9576564274,1400,1400,1400,1400,0
|
|
20240429,163900,9576564274,1400,1400,1400,1400,0
|
|
20240429,163800,9576564274,1400,1400,1400,1400,0
|
|
20240429,163700,9576564274,1400,1400,1400,1400,0
|
|
20240429,163600,9576564274,1400,1400,1400,1400,0
|
|
20240429,163500,9576564274,1400,1400,1400,1400,0
|
|
20240429,163400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,163300,9576564274,1400,1400,1400,1400,0
|
|
20240429,163200,9576564274,1400,1400,1400,1400,0
|
|
20240429,163100,9576564274,1400,1400,1400,1400,0
|
|
20240429,163000,9576564274,1400,1400,1400,1400,0
|
|
20240429,162900,9576564274,1400,1400,1400,1400,0
|
|
20240429,162800,9576564274,1400,1400,1400,1400,0
|
|
20240429,162700,9576564274,1400,1400,1400,1400,0
|
|
20240429,162600,9576564274,1400,1400,1400,1400,0
|
|
20240429,162500,9576564274,1400,1400,1400,1400,0
|
|
20240429,162400,9576564274,1400,1400,1400,1400,0
|
|
20240429,162300,9576564274,1400,1400,1400,1400,0
|
|
20240429,162200,9576564274,1400,1400,1400,1400,0
|
|
20240429,162100,9576564274,1400,1400,1400,1400,0
|
|
20240429,162000,9576564274,1400,1400,1400,1400,0
|
|
20240429,161900,9576564274,1400,1400,1400,1400,0
|
|
20240429,161800,9576564274,1400,1400,1400,1400,0
|
|
20240429,161700,9576564274,1400,1400,1400,1400,0
|
|
20240429,161600,9576564274,1400,1400,1400,1400,0
|
|
20240429,161500,9576564274,1400,1400,1400,1400,0
|
|
20240429,161400,9576564274,1400,1400,1400,1400,0
|
|
20240429,161300,9576564274,1400,1400,1400,1400,0
|
|
20240429,161200,9576564274,1400,1400,1400,1400,0
|
|
20240429,161100,9576564274,1400,1400,1400,1400,0
|
|
20240429,161000,9576564274,1400,1400,1400,1400,0
|
|
20240429,160900,9576564274,1400,1400,1400,1400,0
|
|
20240429,160800,9576564274,1400,1400,1400,1400,0
|
|
20240429,160700,9576564274,1400,1400,1400,1400,0
|
|
20240429,160600,9576564274,1400,1400,1400,1400,0
|
|
20240429,160500,9576564274,1400,1400,1400,1400,0
|
|
20240429,160400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,160300,9576564274,1400,1400,1400,1400,0
|
|
20240429,160200,9576564274,1400,1400,1400,1400,0
|
|
20240429,160100,9576564274,1400,1400,1400,1400,0
|
|
20240429,160000,9576564274,1400,1400,1400,1400,0
|
|
20240429,155900,9576564274,1400,1400,1400,1400,0
|
|
20240429,155800,9576564274,1400,1400,1400,1400,0
|
|
20240429,155700,9576564274,1400,1400,1400,1400,0
|
|
20240429,155600,9576564274,1400,1400,1400,1400,0
|
|
20240429,155500,9576564274,1400,1400,1400,1400,0
|
|
20240429,155400,9576564274,1400,1400,1400,1400,0
|
|
20240429,155300,9576564274,1400,1400,1400,1400,0
|
|
20240429,155200,9576564274,1400,1400,1400,1400,0
|
|
20240429,155100,9576564274,1400,1400,1400,1400,0
|
|
20240429,155000,9576564274,1400,1400,1400,1400,0
|
|
20240429,154900,9576564274,1400,1400,1400,1400,0
|
|
20240429,154800,9576564274,1400,1400,1400,1400,0
|
|
20240429,154700,9576564274,1400,1400,1400,1400,0
|
|
20240429,154600,9576564274,1400,1400,1400,1400,0
|
|
20240429,154500,9576564274,1400,1400,1400,1400,0
|
|
20240429,154400,9576564274,1400,1400,1400,1400,0
|
|
20240429,154300,9576564274,1400,1400,1400,1400,0
|
|
20240429,154200,9576564274,1400,1400,1400,1400,0
|
|
20240429,154100,9576564274,1400,1400,1400,1400,0
|
|
20240429,154000,9576564274,1400,1400,1400,1400,0
|
|
20240429,153900,9576564274,1400,1400,1400,1400,0
|
|
20240429,153800,9576564274,1400,1400,1400,1400,0
|
|
20240429,153700,9576564274,1400,1400,1400,1400,0
|
|
20240429,153600,9576564274,1400,1400,1400,1400,0
|
|
20240429,153500,9576564274,1400,1400,1400,1400,0
|
|
20240429,153400,9576564274,1400,1400,1400,1400,43330
|
|
20240429,153300,9576564274,1400,1400,1400,1400,0
|
|
20240429,153200,9576564274,1400,1400,1400,1400,0
|
|
20240429,153100,9576564274,1400,1400,1400,1400,0
|
|
20240429,153000,9576564274,1400,1400,1400,1400,43330
|
|
20240429,152900,9515902274,1400,1400,1400,1400,0
|
|
20240429,152800,9515902274,1400,1400,1400,1400,0
|
|
20240429,152700,9515902274,1400,1400,1400,1400,0
|
|
20240429,152600,9515902274,1400,1400,1400,1400,0
|
|
20240429,152500,9515902274,1400,1400,1400,1400,0
|
|
20240429,152400,9515902274,1400,1400,1400,1400,0
|
|
20240429,152300,9515902274,1400,1400,1400,1400,0
|
|
20240429,152200,9515902274,1400,1400,1400,1400,0
|
|
20240429,152100,9515902274,1400,1400,1400,1400,0
|
|
20240429,152000,9515902274,1400,1400,1400,1400,0
|
|
20240429,151900,9515902274,1400,1402,1402,1400,30141
|
|
20240429,151800,9473692016,1402,1400,1402,1400,164
|
|
20240429,151700,9473462095,1400,1401,1401,1400,2624
|
|
20240429,151600,9469786072,1401,1400,1402,1400,6447
|
|
20240429,151500,9460756990,1400,1401,1401,1400,10879
|
|
20240429,151400,9445526385,1401,1400,1401,1400,5017
|
|
20240429,151300,9438502484,1400,1400,1400,1400,11419
|
|
20240429,151200,9422515884,1399,1399,1400,1399,4489
|
|
20240429,151100,9416234723,1400,1400,1401,1400,4739
|
|
20240429,151000,9409600098,1400,1401,1401,1400,1651
|
|
20240429,150900,9407288604,1401,1400,1401,1399,8374
|
|
20240429,150800,9395565949,1400,1401,1401,1400,9011
|
|
20240429,150700,9382949463,1400,1401,1401,1400,2211
|
|
20240429,150600,9379852189,1401,1401,1401,1400,1529
|
|
20240429,150500,9377710560,1401,1401,1402,1400,20467
|
|
20240429,150400,9349044301,1401,1402,1402,1401,5010
|
|
20240429,150300,9342025281,1402,1403,1403,1401,4264
|
|
20240429,150200,9336046814,1403,1403,1403,1402,943
|
|
20240429,150100,9334723836,1402,1402,1402,1402,2036
|
|
20240429,150000,9331869364,1402,1402,1402,1402,1389
|
|
20240429,145900,9329921986,1401,1403,1403,1401,3816
|
|
20240429,145800,9324571119,1403,1403,1403,1401,3430
|
|
20240429,145700,9319764203,1403,1403,1403,1401,5675
|
|
20240429,145600,9311804188,1403,1405,1405,1401,27624
|
|
20240429,145500,9273050092,1404,1405,1405,1403,10010
|
|
20240429,145400,9258994844,1404,1402,1404,1402,29897
|
|
20240429,145300,9217041419,1401,1401,1402,1401,12170
|
|
20240429,145200,9199979324,1401,1400,1401,1400,5435
|
|
20240429,145100,9192365197,1401,1400,1401,1400,2727
|
|
20240429,145000,9188547110,1401,1400,1401,1400,4803
|
|
20240429,144900,9181821894,1400,1400,1401,1400,22540
|
|
20240429,144800,9150262837,1400,1400,1401,1400,6044
|
|
20240429,144700,9141800317,1400,1401,1401,1399,4938
|
|
20240429,144600,9134887216,1401,1400,1401,1400,226
|
|
20240429,144500,9134570813,1401,1402,1402,1400,2420
|
|
20240429,144400,9131182055,1402,1399,1402,1399,5259
|
|
20240429,144300,9123819258,1400,1399,1400,1399,1214
|
|
20240429,144200,9122120768,1399,1400,1401,1399,1534
|
|
20240429,144100,9119973121,1400,1402,1402,1400,1665
|
|
20240429,144000,9117639857,1402,1400,1402,1400,3339
|
|
20240429,143900,9112963988,1400,1400,1401,1400,4078
|
|
20240429,143800,9107254698,1400,1401,1401,1400,2289
|
|
20240429,143700,9104049506,1400,1401,1401,1400,1470
|
|
20240429,143600,9101991417,1401,1401,1401,1400,2301
|
|
20240429,143500,9098768941,1401,1400,1401,1400,1785
|
|
20240429,143400,9096269407,1401,1401,1401,1401,741
|
|
20240429,143300,9095231266,1401,1401,1401,1400,12912
|
|
20240429,143200,9077149583,1402,1402,1402,1401,4913
|
|
20240429,143100,9070262954,1403,1403,1403,1402,874
|
|
20240429,143000,9069037263,1403,1403,1403,1403,2017
|
|
20240429,142900,9066207412,1403,1403,1403,1402,1363
|
|
20240429,142800,9064295623,1402,1403,1403,1402,3875
|
|
20240429,142700,9058862307,1403,1403,1404,1403,2187
|
|
20240429,142600,9055793896,1402,1405,1405,1402,116
|
|
20240429,142500,9055630967,1401,1404,1405,1401,633
|
|
20240429,142400,9054742653,1404,1403,1404,1401,1385
|
|
20240429,142300,9052801937,1403,1402,1403,1402,2106
|
|
20240429,142200,9049849321,1402,1402,1402,1402,180
|
|
20240429,142100,9049596961,1401,1401,1402,1401,570
|
|
20240429,142000,9048798091,1401,1405,1406,1401,8079
|
|
20240429,141900,9037452481,1405,1402,1405,1402,32041
|
|
20240429,141800,8992484248,1402,1402,1402,1402,2202
|
|
20240429,141700,8989397044,1402,1402,1403,1402,1550
|
|
20240429,141600,8987222944,1403,1403,1403,1400,357
|
|
20240429,141500,8986722355,1400,1401,1401,1400,15153
|
|
20240429,141400,8965508151,1400,1403,1403,1400,9244
|
|
20240429,141300,8952554056,1404,1403,1404,1403,3256
|
|
20240429,141200,8947985828,1404,1405,1405,1404,1324
|
|
20240429,141100,8946126912,1405,1405,1405,1404,2577
|
|
20240429,141000,8942506476,1405,1406,1406,1404,9019
|
|
20240429,140900,8929838324,1406,1406,1406,1405,5403
|
|
20240429,140800,8922243736,1406,1406,1407,1405,4760
|
|
20240429,140700,8915554262,1406,1406,1407,1405,2762
|
|
20240429,140600,8911672490,1406,1407,1407,1406,4638
|
|
20240429,140500,8905146986,1407,1406,1407,1406,5432
|
|
20240429,140400,8897509491,1406,1406,1406,1405,2307
|
|
20240429,140300,8894265949,1405,1403,1406,1403,28017
|
|
20240429,140200,8854940197,1405,1403,1405,1402,8087
|
|
20240429,140100,8843583767,1403,1400,1403,1400,1757
|
|
20240429,140000,8841119328,1400,1400,1402,1400,6274
|
|
20240429,135900,8832329340,1400,1402,1402,1400,4392
|
|
20240429,135800,8826178855,1402,1402,1402,1402,0
|
|
20240429,135700,8826178855,1402,1402,1402,1400,4031
|
|
20240429,135600,8820535354,1398,1401,1403,1398,19994
|
|
20240429,135500,8792546861,1401,1401,1401,1400,937
|
|
20240429,135400,8791234485,1401,1400,1401,1399,9127
|
|
20240429,135300,8778456675,1400,1399,1400,1399,3072
|
|
20240429,135200,8774158946,1399,1398,1399,1398,1571
|
|
20240429,135100,8771962241,1398,1399,1399,1398,15409
|
|
20240429,135000,8750405122,1399,1398,1399,1398,4532
|
|
20240429,134900,8744066160,1397,1395,1397,1395,2813
|
|
20240429,134800,8740138896,1395,1395,1395,1394,1955
|
|
20240429,134700,8737411980,1394,1395,1395,1394,2197
|
|
20240429,134600,8734348839,1395,1395,1395,1394,6217
|
|
20240429,134500,8725679964,1395,1395,1395,1394,1435
|
|
20240429,134400,8723679221,1395,1395,1395,1395,3206
|
|
20240429,134300,8719206851,1395,1396,1396,1394,2398
|
|
20240429,134200,8715863005,1396,1395,1397,1394,3566
|
|
20240429,134100,8710889702,1395,1395,1395,1394,5202
|
|
20240429,134000,8703634969,1395,1394,1395,1393,13706
|
|
20240429,133900,8684527851,1393,1394,1394,1393,966
|
|
20240429,133800,8683182065,1393,1394,1394,1393,1586
|
|
20240429,133700,8680972669,1394,1394,1394,1393,3993
|
|
20240429,133600,8675409863,1394,1394,1394,1394,2315
|
|
20240429,133500,8672182753,1394,1394,1394,1393,1569
|
|
20240429,133400,8669996068,1394,1395,1395,1393,316
|
|
20240429,133300,8669555561,1394,1393,1394,1393,5557
|
|
20240429,133200,8661814424,1394,1393,1394,1393,214
|
|
20240429,133100,8661516122,1393,1392,1393,1392,4160
|
|
20240429,133000,8655721747,1392,1392,1392,1392,3184
|
|
20240429,132900,8651289619,1392,1392,1392,1391,438
|
|
20240429,132800,8650679924,1392,1390,1392,1390,7588
|
|
20240429,132700,8640127414,1390,1390,1391,1390,772
|
|
20240429,132600,8639053982,1391,1391,1391,1391,3083
|
|
20240429,132500,8634765529,1391,1390,1391,1390,1391
|
|
20240429,132400,8632831662,1390,1390,1391,1389,3829
|
|
20240429,132300,8627510441,1390,1392,1392,1390,3707
|
|
20240429,132200,8622354589,1392,1392,1393,1391,2484
|
|
20240429,132100,8618896587,1393,1395,1395,1392,2657
|
|
20240429,132000,8615194917,1394,1392,1395,1391,10016
|
|
20240429,131900,8601239451,1392,1388,1392,1388,12408
|
|
20240429,131800,8583996911,1387,1389,1389,1387,8032
|
|
20240429,131700,8572846956,1389,1390,1391,1389,4580
|
|
20240429,131600,8566483515,1390,1391,1391,1390,6934
|
|
20240429,131500,8556844122,1390,1391,1391,1390,4801
|
|
20240429,131400,8550168673,1390,1391,1391,1390,5996
|
|
20240429,131300,8541833324,1393,1391,1393,1390,10005
|
|
20240429,131200,8527925506,1390,1393,1393,1390,16232
|
|
20240429,131100,8505342709,1393,1392,1393,1392,2419
|
|
20240429,131000,8501974548,1392,1392,1394,1392,3161
|
|
20240429,130900,8497571942,1392,1394,1394,1392,1408
|
|
20240429,130800,8495611470,1391,1394,1395,1391,7896
|
|
20240429,130700,8484609972,1395,1395,1395,1394,8514
|
|
20240429,130600,8472739354,1395,1393,1395,1393,3028
|
|
20240429,130500,8468516530,1394,1393,1394,1392,32699
|
|
20240429,130400,8422979928,1393,1394,1397,1392,8231
|
|
20240429,130300,8411514051,1397,1397,1398,1393,37979
|
|
20240429,130200,8358526228,1398,1397,1398,1397,3284
|
|
20240429,130100,8353938268,1397,1397,1398,1397,1770
|
|
20240429,130000,8351465566,1397,1398,1398,1397,17252
|
|
20240429,125900,8327358261,1398,1397,1398,1397,1584
|
|
20240429,125800,8325145208,1398,1398,1398,1398,6226
|
|
20240429,125700,8316441260,1398,1399,1399,1397,24102
|
|
20240429,125600,8282739744,1399,1401,1402,1399,30615
|
|
20240429,125500,8239876069,1401,1404,1406,1401,13346
|
|
20240429,125400,8221158660,1407,1406,1407,1401,7962
|
|
20240429,125300,8209974905,1406,1409,1409,1401,49108
|
|
20240429,125200,8140973598,1408,1407,1409,1406,18409
|
|
20240429,125100,8115065487,1406,1403,1407,1403,11379
|
|
20240429,125000,8099073327,1404,1400,1404,1400,11139
|
|
20240429,124900,8083442437,1403,1399,1403,1399,12336
|
|
20240429,124800,8066165599,1400,1400,1400,1400,785
|
|
20240429,124700,8065066599,1400,1399,1400,1399,674
|
|
20240429,124600,8064123548,1399,1400,1400,1399,100
|
|
20240429,124500,8063983638,1400,1399,1400,1399,765
|
|
20240429,124400,8062912987,1400,1400,1400,1399,4151
|
|
20240429,124300,8057104431,1399,1399,1400,1399,581
|
|
20240429,124200,8056291215,1400,1400,1400,1399,3502
|
|
20240429,124100,8051391204,1400,1400,1400,1399,2411
|
|
20240429,124000,8048017868,1399,1400,1400,1399,980
|
|
20240429,123900,8046646250,1400,1399,1400,1398,422
|
|
20240429,123800,8046056106,1399,1399,1399,1398,4381
|
|
20240429,123700,8039927727,1399,1399,1399,1399,2009
|
|
20240429,123600,8037117136,1399,1400,1400,1399,929
|
|
20240429,123500,8035817038,1400,1398,1400,1398,1566
|
|
20240429,123400,8033627754,1398,1400,1400,1398,12912
|
|
20240429,123300,8015571806,1399,1400,1400,1399,648
|
|
20240429,123200,8014664857,1400,1398,1400,1398,151
|
|
20240429,123100,8014453614,1399,1400,1400,1399,1280
|
|
20240429,123000,8012662642,1400,1399,1400,1399,1524
|
|
20240429,122900,8010529600,1399,1399,1399,1399,1564
|
|
20240429,122800,8008341564,1399,1399,1399,1399,4882
|
|
20240429,122700,8001511646,1399,1401,1401,1399,10999
|
|
20240429,122600,7986118535,1401,1400,1401,1400,946
|
|
20240429,122500,7984793564,1402,1400,1402,1399,6944
|
|
20240429,122400,7975074058,1400,1400,1400,1399,1905
|
|
20240429,122300,7972408339,1399,1401,1401,1399,7423
|
|
20240429,122200,7962016242,1400,1400,1403,1400,1707
|
|
20240429,122100,7959625698,1400,1403,1403,1400,332
|
|
20240429,122000,7959160817,1403,1403,1403,1400,1779
|
|
20240429,121900,7956670162,1403,1402,1403,1399,8546
|
|
20240429,121800,7944708093,1401,1403,1403,1401,4476
|
|
20240429,121700,7938434648,1403,1404,1404,1403,1058
|
|
20240429,121600,7936949816,1404,1404,1405,1404,855
|
|
20240429,121500,7935749125,1404,1405,1405,1404,3742
|
|
20240429,121400,7930491616,1405,1405,1405,1402,2043
|
|
20240429,121300,7927622743,1402,1405,1405,1402,3549
|
|
20240429,121200,7922642398,1405,1402,1405,1402,3682
|
|
20240429,121100,7917475052,1402,1400,1402,1399,10889
|
|
20240429,121000,7902232666,1400,1400,1400,1399,1040
|
|
20240429,120900,7900776696,1400,1400,1400,1400,534
|
|
20240429,120800,7900029096,1400,1399,1400,1399,7014
|
|
20240429,120700,7890216151,1400,1400,1400,1399,2239
|
|
20240429,120600,7887082102,1400,1400,1401,1399,18441
|
|
20240429,120500,7861263947,1401,1401,1402,1400,9389
|
|
20240429,120400,7848112760,1402,1403,1403,1401,2598
|
|
20240429,120300,7844469214,1403,1403,1403,1402,3681
|
|
20240429,120200,7839307906,1403,1402,1403,1402,5808
|
|
20240429,120100,7831165066,1402,1403,1404,1402,4518
|
|
20240429,120000,7824826726,1403,1404,1404,1403,9126
|
|
20240429,115900,7812015313,1404,1405,1406,1404,1427
|
|
20240429,115800,7810010431,1405,1405,1405,1405,1353
|
|
20240429,115700,7808109466,1405,1405,1405,1404,4473
|
|
20240429,115600,7801825138,1405,1406,1406,1405,9274
|
|
20240429,115500,7788791114,1406,1405,1406,1404,1840
|
|
20240429,115400,7786206194,1405,1404,1405,1404,1904
|
|
20240429,115300,7783531124,1405,1405,1406,1404,1270
|
|
20240429,115200,7781746770,1405,1406,1406,1405,5941
|
|
20240429,115100,7773397689,1406,1407,1407,1406,1452
|
|
20240429,115000,7771356142,1407,1405,1407,1405,4525
|
|
20240429,114900,7764994974,1405,1407,1407,1405,4051
|
|
20240429,114800,7759300759,1405,1406,1406,1405,2481
|
|
20240429,114700,7755813873,1407,1405,1407,1405,10570
|
|
20240429,114600,7740958860,1404,1404,1405,1404,5606
|
|
20240429,114500,7733086419,1401,1402,1404,1400,13582
|
|
20240429,114400,7714038018,1402,1401,1402,1401,314
|
|
20240429,114300,7713597855,1401,1403,1403,1401,1441
|
|
20240429,114200,7711577398,1403,1404,1404,1402,1434
|
|
20240429,114100,7709565453,1404,1404,1404,1403,963
|
|
20240429,114000,7708214081,1404,1403,1404,1403,1632
|
|
20240429,113900,7705923497,1402,1403,1405,1402,4723
|
|
20240429,113800,7699296726,1402,1405,1406,1402,2088
|
|
20240429,113700,7696368022,1406,1405,1406,1399,30675
|
|
20240429,113600,7653377003,1404,1403,1405,1403,3821
|
|
20240429,113500,7648010732,1403,1405,1405,1403,3605
|
|
20240429,113400,7642948558,1405,1405,1405,1405,1349
|
|
20240429,113300,7641053213,1404,1406,1406,1404,990
|
|
20240429,113200,7639661277,1405,1405,1407,1404,6090
|
|
20240429,113100,7631100577,1407,1407,1408,1405,12389
|
|
20240429,113000,7613670687,1407,1407,1408,1407,7601
|
|
20240429,112900,7602976076,1407,1406,1407,1406,1687
|
|
20240429,112800,7600603688,1406,1405,1406,1404,6235
|
|
20240429,112700,7591842888,1405,1405,1405,1403,3829
|
|
20240429,112600,7586463373,1405,1402,1405,1402,11163
|
|
20240429,112500,7570796659,1400,1400,1403,1400,13348
|
|
20240429,112400,7552101195,1400,1401,1402,1400,4287
|
|
20240429,112300,7546096607,1401,1401,1402,1401,5833
|
|
20240429,112200,7537920558,1401,1402,1402,1400,4284
|
|
20240429,112100,7531918606,1402,1400,1402,1400,428
|
|
20240429,112000,7531319314,1400,1402,1402,1400,214
|
|
20240429,111900,7531019306,1402,1403,1403,1397,15351
|
|
20240429,111800,7509543895,1402,1403,1403,1402,5956
|
|
20240429,111700,7501193366,1403,1402,1403,1402,2124
|
|
20240429,111600,7498215309,1401,1398,1401,1397,8501
|
|
20240429,111500,7486316240,1397,1397,1398,1397,779
|
|
20240429,111400,7485227459,1398,1398,1399,1397,7618
|
|
20240429,111300,7474579972,1398,1398,1399,1397,4642
|
|
20240429,111200,7468092338,1398,1398,1398,1397,8099
|
|
20240429,111100,7456776558,1397,1398,1398,1397,5887
|
|
20240429,111000,7448551278,1398,1399,1400,1396,48193
|
|
20240429,110900,7381195828,1399,1399,1399,1398,12070
|
|
20240429,110800,7364313593,1399,1401,1401,1399,2159
|
|
20240429,110700,7361292848,1401,1407,1407,1400,18038
|
|
20240429,110600,7336030660,1407,1407,1407,1404,8751
|
|
20240429,110500,7323734709,1408,1405,1408,1405,6467
|
|
20240429,110400,7314642974,1405,1399,1405,1399,38698
|
|
20240429,110300,7260359809,1399,1398,1399,1398,5303
|
|
20240429,110200,7252945215,1398,1398,1398,1398,7266
|
|
20240429,110100,7242787347,1398,1398,1398,1397,15241
|
|
20240429,110000,7221484676,1397,1398,1398,1397,3452
|
|
20240429,105900,7216660369,1398,1398,1398,1397,5909
|
|
20240429,105800,7208404611,1398,1399,1399,1397,6626
|
|
20240429,105700,7199146363,1398,1397,1400,1397,4186
|
|
20240429,105600,7193295856,1398,1401,1401,1398,20597
|
|
20240429,105500,7164477546,1401,1401,1402,1400,10755
|
|
20240429,105400,7149412153,1401,1402,1402,1400,3050
|
|
20240429,105300,7145140254,1402,1400,1402,1399,6776
|
|
20240429,105200,7135650082,1400,1397,1400,1397,5902
|
|
20240429,105100,7127389628,1399,1400,1401,1397,41829
|
|
20240429,105000,7068868947,1401,1402,1402,1400,13537
|
|
20240429,104900,7049902962,1402,1403,1403,1401,18204
|
|
20240429,104800,7024380324,1403,1404,1404,1402,8218
|
|
20240429,104700,7012854244,1403,1404,1404,1403,2904
|
|
20240429,104600,7008778939,1403,1405,1405,1402,8283
|
|
20240429,104500,6997155612,1406,1407,1407,1404,6802
|
|
20240429,104400,6987597816,1407,1408,1408,1406,3590
|
|
20240429,104300,6982543477,1408,1408,1410,1405,15102
|
|
20240429,104200,6961277385,1408,1407,1410,1407,1433
|
|
20240429,104100,6959259184,1407,1405,1407,1404,3549
|
|
20240429,104000,6954271822,1405,1402,1405,1402,18203
|
|
20240429,103900,6928725707,1403,1403,1403,1402,1953
|
|
20240429,103800,6925986403,1403,1403,1403,1402,6561
|
|
20240429,103700,6916782305,1402,1402,1403,1400,30357
|
|
20240429,103600,6874240264,1402,1408,1408,1402,46737
|
|
20240429,103500,6808605028,1408,1412,1412,1407,46313
|
|
20240429,103400,6743351604,1411,1413,1414,1411,3347
|
|
20240429,103300,6738626094,1413,1414,1414,1413,2013
|
|
20240429,103200,6735780853,1414,1412,1415,1412,30802
|
|
20240429,103100,6692258472,1412,1407,1412,1407,17915
|
|
20240429,103000,6667005257,1405,1408,1408,1404,28095
|
|
20240429,102900,6627507238,1407,1408,1410,1407,24109
|
|
20240429,102800,6593560376,1409,1410,1410,1408,13031
|
|
20240429,102700,6575204370,1410,1410,1412,1410,13950
|
|
20240429,102600,6555521180,1410,1415,1415,1410,55725
|
|
20240429,102500,6476864292,1413,1417,1417,1413,35575
|
|
20240429,102400,6426543476,1416,1415,1418,1415,6172
|
|
20240429,102300,6417803945,1415,1414,1418,1414,18839
|
|
20240429,102200,6391132259,1416,1417,1417,1413,22451
|
|
20240429,102100,6359373673,1416,1419,1420,1416,44121
|
|
20240429,102000,6296812382,1419,1422,1422,1419,50827
|
|
20240429,101900,6224632699,1422,1422,1423,1421,4357
|
|
20240429,101800,6218437065,1423,1422,1423,1421,6161
|
|
20240429,101700,6209676316,1422,1420,1422,1420,9833
|
|
20240429,101600,6195706985,1420,1423,1424,1420,12562
|
|
20240429,101500,6177847947,1423,1426,1426,1422,12211
|
|
20240429,101400,6160476243,1426,1424,1427,1424,26578
|
|
20240429,101300,6122621932,1424,1423,1424,1420,12360
|
|
20240429,101200,6105045010,1424,1421,1425,1420,35596
|
|
20240429,101100,6054441255,1421,1420,1422,1420,16842
|
|
20240429,101000,6030518848,1420,1422,1422,1420,18501
|
|
20240429,100900,6004231448,1422,1423,1424,1421,16554
|
|
20240429,100800,5980684231,1423,1428,1429,1423,30665
|
|
20240429,100700,5936980976,1430,1426,1430,1426,3293
|
|
20240429,100600,5932282094,1431,1433,1433,1425,6304
|
|
20240429,100500,5923286575,1427,1434,1434,1427,27485
|
|
20240429,100400,5883961405,1428,1428,1437,1426,45697
|
|
20240429,100300,5818597641,1428,1429,1430,1428,17443
|
|
20240429,100200,5793680346,1429,1432,1433,1429,16614
|
|
20240429,100100,5769911871,1431,1436,1436,1431,9978
|
|
20240429,100000,5755614261,1436,1436,1436,1435,14061
|
|
20240429,095900,5735426910,1435,1434,1437,1431,12605
|
|
20240429,095800,5717337644,1437,1436,1437,1431,17128
|
|
20240429,095700,5692786908,1440,1434,1440,1430,54963
|
|
20240429,095600,5613854834,1434,1430,1435,1428,47038
|
|
20240429,095500,5546620251,1430,1438,1442,1429,15761
|
|
20240429,095400,5523994236,1443,1443,1444,1437,45711
|
|
20240429,095300,5458104063,1443,1444,1446,1440,31728
|
|
20240429,095200,5412342968,1446,1430,1446,1430,55294
|
|
20240429,095100,5332892712,1428,1423,1429,1423,28848
|
|
20240429,095000,5291754617,1424,1424,1425,1422,33068
|
|
20240429,094900,5244708645,1424,1423,1426,1422,24629
|
|
20240429,094800,5209637070,1423,1419,1429,1419,64584
|
|
20240429,094700,5117591490,1419,1421,1428,1418,110774
|
|
20240429,094600,4959941803,1425,1436,1436,1420,77341
|
|
20240429,094500,4849526520,1437,1440,1442,1436,53913
|
|
20240429,094400,4771909714,1440,1444,1445,1439,141645
|
|
20240429,094300,4567836149,1444,1450,1450,1444,42621
|
|
20240429,094200,4506181534,1449,1444,1452,1443,54066
|
|
20240429,094100,4427830772,1445,1449,1459,1443,81921
|
|
20240429,094000,4309033050,1445,1460,1465,1445,175543
|
|
20240429,093900,4053263681,1462,1457,1465,1450,138369
|
|
20240429,093800,3851532716,1457,1439,1459,1438,155357
|
|
20240429,093700,3626885947,1440,1458,1458,1433,222091
|
|
20240429,093600,3306033950,1457,1448,1459,1444,268441
|
|
20240429,093500,2916487599,1446,1438,1449,1438,191950
|
|
20240429,093400,2639467639,1439,1418,1440,1418,162012
|
|
20240429,093300,2408393665,1418,1419,1420,1412,47173
|
|
20240429,093200,2341469172,1419,1410,1419,1407,176459
|
|
20240429,093100,2092272130,1409,1409,1411,1406,15368
|
|
20240429,093000,2070606974,1410,1408,1411,1404,21340
|
|
20240429,092900,2040546249,1405,1412,1414,1402,46171
|
|
20240429,092800,1975390614,1412,1401,1414,1400,93594
|
|
20240429,092700,1843655288,1401,1400,1401,1399,22898
|
|
20240429,092600,1811595014,1400,1404,1404,1399,36817
|
|
20240429,092500,1760053852,1400,1400,1404,1399,82933
|
|
20240429,092400,1643953817,1401,1409,1409,1400,70128
|
|
20240429,092300,1545618432,1400,1399,1414,1398,141943
|
|
20240429,092200,1346138648,1399,1395,1400,1394,40622
|
|
20240429,092100,1289367827,1395,1384,1396,1378,113854
|
|
20240429,092000,1131197005,1384,1381,1385,1378,54661
|
|
20240429,091900,1055637305,1381,1381,1382,1380,14973
|
|
20240429,091800,1034959829,1381,1381,1382,1380,12700
|
|
20240429,091700,1017426406,1382,1382,1383,1375,26018
|
|
20240429,091600,981477312,1382,1372,1382,1370,89470
|
|
20240429,091500,858256859,1370,1373,1374,1370,6177
|
|
20240429,091400,849776612,1374,1373,1376,1372,21739
|
|
20240429,091300,819906950,1371,1367,1372,1366,23203
|
|
20240429,091200,788167265,1368,1373,1373,1367,30994
|
|
20240429,091100,745717592,1373,1375,1375,1370,18522
|
|
20240429,091000,720309284,1373,1383,1385,1373,54168
|
|
20240429,090900,645637668,1381,1378,1385,1378,47588
|
|
20240429,090800,579985623,1378,1377,1379,1375,37783
|
|
20240429,090700,527945341,1376,1373,1379,1373,64849
|
|
20240429,090600,438780668,1373,1365,1374,1365,65896
|
|
20240429,090500,348519009,1365,1358,1365,1355,23609
|
|
20240429,090400,316400980,1358,1358,1360,1352,25439
|
|
20240429,090300,281882260,1355,1356,1358,1353,9118
|
|
20240429,090200,269518612,1351,1367,1369,1351,25138
|
|
20240429,090100,235364794,1367,1360,1370,1357,97009
|
|
20240429,090000,103049290,1364,1339,1364,1339,75241
|