587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,184300,4683951990,1152,1152,1152,1152,0
|
|
20240409,184200,4683951990,1152,1152,1152,1152,0
|
|
20240409,184100,4683951990,1152,1152,1152,1152,0
|
|
20240409,184000,4683951990,1152,1152,1152,1152,0
|
|
20240409,183900,4683951990,1152,1152,1152,1152,0
|
|
20240409,183800,4683951990,1152,1152,1152,1152,0
|
|
20240409,183700,4683951990,1152,1152,1152,1152,0
|
|
20240409,183600,4683951990,1152,1152,1152,1152,0
|
|
20240409,183500,4683951990,1152,1152,1152,1152,0
|
|
20240409,183400,4683951990,1152,1152,1152,1152,0
|
|
20240409,183300,4683951990,1152,1152,1152,1152,0
|
|
20240409,183200,4683951990,1152,1152,1152,1152,0
|
|
20240409,183100,4683951990,1152,1152,1152,1152,0
|
|
20240409,183000,4683951990,1152,1152,1152,1152,0
|
|
20240409,182900,4683951990,1152,1152,1152,1152,0
|
|
20240409,182800,4683951990,1152,1152,1152,1152,0
|
|
20240409,182700,4683951990,1152,1152,1152,1152,0
|
|
20240409,182600,4683951990,1152,1152,1152,1152,0
|
|
20240409,182500,4683951990,1152,1152,1152,1152,0
|
|
20240409,182400,4683951990,1152,1152,1152,1152,0
|
|
20240409,182300,4683951990,1152,1152,1152,1152,0
|
|
20240409,182200,4683951990,1152,1152,1152,1152,0
|
|
20240409,182100,4683951990,1152,1152,1152,1152,0
|
|
20240409,182000,4683951990,1152,1152,1152,1152,0
|
|
20240409,181900,4683951990,1152,1152,1152,1152,0
|
|
20240409,181800,4683951990,1152,1152,1152,1152,0
|
|
20240409,181700,4683951990,1152,1152,1152,1152,0
|
|
20240409,181600,4683951990,1152,1152,1152,1152,0
|
|
20240409,181500,4683951990,1152,1152,1152,1152,0
|
|
20240409,181400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,181300,4683951990,1152,1152,1152,1152,0
|
|
20240409,181200,4683951990,1152,1152,1152,1152,0
|
|
20240409,181100,4683951990,1152,1152,1152,1152,0
|
|
20240409,181000,4683951990,1152,1152,1152,1152,0
|
|
20240409,180900,4683951990,1152,1152,1152,1152,0
|
|
20240409,180800,4683951990,1152,1152,1152,1152,0
|
|
20240409,180700,4683951990,1152,1152,1152,1152,0
|
|
20240409,180600,4683951990,1152,1152,1152,1152,0
|
|
20240409,180500,4683951990,1152,1152,1152,1152,0
|
|
20240409,180400,4683951990,1152,1152,1152,1152,0
|
|
20240409,180300,4683951990,1152,1152,1152,1152,0
|
|
20240409,180200,4683951990,1152,1152,1152,1152,0
|
|
20240409,180100,4683951990,1152,1152,1152,1152,0
|
|
20240409,180000,4683951990,1152,1152,1152,1152,0
|
|
20240409,175900,4683951990,1152,1152,1152,1152,0
|
|
20240409,175800,4683951990,1152,1152,1152,1152,0
|
|
20240409,175700,4683951990,1152,1152,1152,1152,0
|
|
20240409,175600,4683951990,1152,1152,1152,1152,0
|
|
20240409,175500,4683951990,1152,1152,1152,1152,0
|
|
20240409,175400,4683951990,1152,1152,1152,1152,0
|
|
20240409,175300,4683951990,1152,1152,1152,1152,0
|
|
20240409,175200,4683951990,1152,1152,1152,1152,0
|
|
20240409,175100,4683951990,1152,1152,1152,1152,0
|
|
20240409,175000,4683951990,1152,1152,1152,1152,0
|
|
20240409,174900,4683951990,1152,1152,1152,1152,0
|
|
20240409,174800,4683951990,1152,1152,1152,1152,0
|
|
20240409,174700,4683951990,1152,1152,1152,1152,0
|
|
20240409,174600,4683951990,1152,1152,1152,1152,0
|
|
20240409,174500,4683951990,1152,1152,1152,1152,0
|
|
20240409,174400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,174300,4683951990,1152,1152,1152,1152,0
|
|
20240409,174200,4683951990,1152,1152,1152,1152,0
|
|
20240409,174100,4683951990,1152,1152,1152,1152,0
|
|
20240409,174000,4683951990,1152,1152,1152,1152,0
|
|
20240409,173900,4683951990,1152,1152,1152,1152,0
|
|
20240409,173800,4683951990,1152,1152,1152,1152,0
|
|
20240409,173700,4683951990,1152,1152,1152,1152,0
|
|
20240409,173600,4683951990,1152,1152,1152,1152,0
|
|
20240409,173500,4683951990,1152,1152,1152,1152,0
|
|
20240409,173400,4683951990,1152,1152,1152,1152,0
|
|
20240409,173300,4683951990,1152,1152,1152,1152,0
|
|
20240409,173200,4683951990,1152,1152,1152,1152,0
|
|
20240409,173100,4683951990,1152,1152,1152,1152,0
|
|
20240409,173000,4683951990,1152,1152,1152,1152,0
|
|
20240409,172900,4683951990,1152,1152,1152,1152,0
|
|
20240409,172800,4683951990,1152,1152,1152,1152,0
|
|
20240409,172700,4683951990,1152,1152,1152,1152,0
|
|
20240409,172600,4683951990,1152,1152,1152,1152,0
|
|
20240409,172500,4683951990,1152,1152,1152,1152,0
|
|
20240409,172400,4683951990,1152,1152,1152,1152,0
|
|
20240409,172300,4683951990,1152,1152,1152,1152,0
|
|
20240409,172200,4683951990,1152,1152,1152,1152,0
|
|
20240409,172100,4683951990,1152,1152,1152,1152,0
|
|
20240409,172000,4683951990,1152,1152,1152,1152,0
|
|
20240409,171900,4683951990,1152,1152,1152,1152,0
|
|
20240409,171800,4683951990,1152,1152,1152,1152,0
|
|
20240409,171700,4683951990,1152,1152,1152,1152,0
|
|
20240409,171600,4683951990,1152,1152,1152,1152,0
|
|
20240409,171500,4683951990,1152,1152,1152,1152,0
|
|
20240409,171400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,171300,4683951990,1152,1152,1152,1152,0
|
|
20240409,171200,4683951990,1152,1152,1152,1152,0
|
|
20240409,171100,4683951990,1152,1152,1152,1152,0
|
|
20240409,171000,4683951990,1152,1152,1152,1152,0
|
|
20240409,170900,4683951990,1152,1152,1152,1152,0
|
|
20240409,170800,4683951990,1152,1152,1152,1152,0
|
|
20240409,170700,4683951990,1152,1152,1152,1152,0
|
|
20240409,170600,4683951990,1152,1152,1152,1152,0
|
|
20240409,170500,4683951990,1152,1152,1152,1152,0
|
|
20240409,170400,4683951990,1152,1152,1152,1152,0
|
|
20240409,170300,4683951990,1152,1152,1152,1152,0
|
|
20240409,170200,4683951990,1152,1152,1152,1152,0
|
|
20240409,170100,4683951990,1152,1152,1152,1152,0
|
|
20240409,170000,4683951990,1152,1152,1152,1152,0
|
|
20240409,165900,4683951990,1152,1152,1152,1152,0
|
|
20240409,165800,4683951990,1152,1152,1152,1152,0
|
|
20240409,165700,4683951990,1152,1152,1152,1152,0
|
|
20240409,165600,4683951990,1152,1152,1152,1152,0
|
|
20240409,165500,4683951990,1152,1152,1152,1152,0
|
|
20240409,165400,4683951990,1152,1152,1152,1152,0
|
|
20240409,165300,4683951990,1152,1152,1152,1152,0
|
|
20240409,165200,4683951990,1152,1152,1152,1152,0
|
|
20240409,165100,4683951990,1152,1152,1152,1152,0
|
|
20240409,165000,4683951990,1152,1152,1152,1152,0
|
|
20240409,164900,4683951990,1152,1152,1152,1152,0
|
|
20240409,164800,4683951990,1152,1152,1152,1152,0
|
|
20240409,164700,4683951990,1152,1152,1152,1152,0
|
|
20240409,164600,4683951990,1152,1152,1152,1152,0
|
|
20240409,164500,4683951990,1152,1152,1152,1152,0
|
|
20240409,164400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,164300,4683951990,1152,1152,1152,1152,0
|
|
20240409,164200,4683951990,1152,1152,1152,1152,0
|
|
20240409,164100,4683951990,1152,1152,1152,1152,0
|
|
20240409,164000,4683951990,1152,1152,1152,1152,0
|
|
20240409,163900,4683951990,1152,1152,1152,1152,0
|
|
20240409,163800,4683951990,1152,1152,1152,1152,0
|
|
20240409,163700,4683951990,1152,1152,1152,1152,0
|
|
20240409,163600,4683951990,1152,1152,1152,1152,0
|
|
20240409,163500,4683951990,1152,1152,1152,1152,0
|
|
20240409,163400,4683951990,1152,1152,1152,1152,0
|
|
20240409,163300,4683951990,1152,1152,1152,1152,0
|
|
20240409,163200,4683951990,1152,1152,1152,1152,0
|
|
20240409,163100,4683951990,1152,1152,1152,1152,0
|
|
20240409,163000,4683951990,1152,1152,1152,1152,0
|
|
20240409,162900,4683951990,1152,1152,1152,1152,0
|
|
20240409,162800,4683951990,1152,1152,1152,1152,0
|
|
20240409,162700,4683951990,1152,1152,1152,1152,0
|
|
20240409,162600,4683951990,1152,1152,1152,1152,0
|
|
20240409,162500,4683951990,1152,1152,1152,1152,0
|
|
20240409,162400,4683951990,1152,1152,1152,1152,0
|
|
20240409,162300,4683951990,1152,1152,1152,1152,0
|
|
20240409,162200,4683951990,1152,1152,1152,1152,0
|
|
20240409,162100,4683951990,1152,1152,1152,1152,0
|
|
20240409,162000,4683951990,1152,1152,1152,1152,0
|
|
20240409,161900,4683951990,1152,1152,1152,1152,0
|
|
20240409,161800,4683951990,1152,1152,1152,1152,0
|
|
20240409,161700,4683951990,1152,1152,1152,1152,0
|
|
20240409,161600,4683951990,1152,1152,1152,1152,0
|
|
20240409,161500,4683951990,1152,1152,1152,1152,0
|
|
20240409,161400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,161300,4683951990,1152,1152,1152,1152,0
|
|
20240409,161200,4683951990,1152,1152,1152,1152,0
|
|
20240409,161100,4683951990,1152,1152,1152,1152,0
|
|
20240409,161000,4683951990,1152,1152,1152,1152,0
|
|
20240409,160900,4683951990,1152,1152,1152,1152,0
|
|
20240409,160800,4683951990,1152,1152,1152,1152,0
|
|
20240409,160700,4683951990,1152,1152,1152,1152,0
|
|
20240409,160600,4683951990,1152,1152,1152,1152,0
|
|
20240409,160500,4683951990,1152,1152,1152,1152,0
|
|
20240409,160400,4683951990,1152,1152,1152,1152,0
|
|
20240409,160300,4683951990,1152,1152,1152,1152,0
|
|
20240409,160200,4683951990,1152,1152,1152,1152,0
|
|
20240409,160100,4683951990,1152,1152,1152,1152,0
|
|
20240409,160000,4683951990,1152,1152,1152,1152,0
|
|
20240409,155900,4683951990,1152,1152,1152,1152,0
|
|
20240409,155800,4683951990,1152,1152,1152,1152,0
|
|
20240409,155700,4683951990,1152,1152,1152,1152,0
|
|
20240409,155600,4683951990,1152,1152,1152,1152,0
|
|
20240409,155500,4683951990,1152,1152,1152,1152,0
|
|
20240409,155400,4683951990,1152,1152,1152,1152,0
|
|
20240409,155300,4683951990,1152,1152,1152,1152,0
|
|
20240409,155200,4683951990,1152,1152,1152,1152,0
|
|
20240409,155100,4683951990,1152,1152,1152,1152,0
|
|
20240409,155000,4683951990,1152,1152,1152,1152,0
|
|
20240409,154900,4683951990,1152,1152,1152,1152,0
|
|
20240409,154800,4683951990,1152,1152,1152,1152,0
|
|
20240409,154700,4683951990,1152,1152,1152,1152,0
|
|
20240409,154600,4683951990,1152,1152,1152,1152,0
|
|
20240409,154500,4683951990,1152,1152,1152,1152,0
|
|
20240409,154400,4683951990,1152,1152,1152,1152,51495
|
|
20240409,154300,4683951990,1152,1152,1152,1152,0
|
|
20240409,154200,4683951990,1152,1152,1152,1152,0
|
|
20240409,154100,4683951990,1152,1152,1152,1152,0
|
|
20240409,154000,4683951990,1152,1152,1152,1152,0
|
|
20240409,153900,4683951990,1152,1152,1152,1152,0
|
|
20240409,153800,4683951990,1152,1152,1152,1152,0
|
|
20240409,153700,4683951990,1152,1152,1152,1152,0
|
|
20240409,153600,4683951990,1152,1152,1152,1152,0
|
|
20240409,153500,4683951990,1152,1152,1152,1152,0
|
|
20240409,153400,4683951990,1152,1152,1152,1152,0
|
|
20240409,153300,4683951990,1152,1152,1152,1152,0
|
|
20240409,153200,4683951990,1152,1152,1152,1152,0
|
|
20240409,153100,4683951990,1152,1152,1152,1152,0
|
|
20240409,153000,4683951990,1152,1152,1152,1152,51495
|
|
20240409,152900,4624629750,1176,1176,1176,1176,0
|
|
20240409,152800,4624629750,1176,1176,1176,1176,0
|
|
20240409,152700,4624629750,1176,1176,1176,1176,0
|
|
20240409,152600,4624629750,1176,1176,1176,1176,0
|
|
20240409,152500,4624629750,1176,1176,1176,1176,0
|
|
20240409,152400,4624629750,1176,1176,1176,1176,0
|
|
20240409,152300,4624629750,1176,1176,1176,1176,0
|
|
20240409,152200,4624629750,1176,1176,1176,1176,0
|
|
20240409,152100,4624629750,1176,1176,1176,1176,0
|
|
20240409,152000,4624629750,1176,1176,1176,1176,0
|
|
20240409,151900,4624629750,1176,1179,1180,1174,5984
|
|
20240409,151800,4617598060,1176,1176,1181,1176,2147
|
|
20240409,151700,4615071579,1181,1175,1181,1175,951
|
|
20240409,151600,4613952093,1176,1176,1176,1176,1611
|
|
20240409,151500,4612057557,1176,1182,1183,1176,3637
|
|
20240409,151400,4607778476,1180,1180,1182,1175,6949
|
|
20240409,151300,4599587935,1183,1183,1183,1183,1254
|
|
20240409,151200,4598104453,1183,1183,1183,1179,530
|
|
20240409,151100,4597478039,1184,1183,1184,1183,1983
|
|
20240409,151000,4595132146,1183,1183,1183,1183,2024
|
|
20240409,150900,4592737754,1178,1178,1178,1178,0
|
|
20240409,150800,4592737754,1178,1182,1182,1178,380
|
|
20240409,150700,4592288878,1182,1182,1182,1182,0
|
|
20240409,150600,4592288878,1182,1181,1182,1181,561
|
|
20240409,150500,4591625777,1178,1181,1181,1178,50
|
|
20240409,150400,4591566874,1178,1181,1181,1177,120
|
|
20240409,150300,4591425530,1175,1175,1176,1175,1263
|
|
20240409,150200,4589941193,1176,1177,1177,1176,4938
|
|
20240409,150100,4584131483,1180,1180,1180,1180,1
|
|
20240409,150000,4584130303,1182,1182,1182,1182,1119
|
|
20240409,145900,4582807645,1176,1176,1176,1176,94
|
|
20240409,145800,4582697101,1182,1182,1182,1182,0
|
|
20240409,145700,4582697101,1182,1183,1183,1182,2
|
|
20240409,145600,4582694736,1176,1175,1176,1175,101
|
|
20240409,145500,4582576060,1175,1179,1179,1175,1492
|
|
20240409,145400,4580820511,1183,1177,1184,1177,42
|
|
20240409,145300,4580771064,1177,1178,1178,1177,598
|
|
20240409,145200,4580066719,1179,1179,1179,1179,928
|
|
20240409,145100,4578972607,1184,1184,1184,1184,0
|
|
20240409,145000,4578972607,1184,1177,1184,1177,3394
|
|
20240409,144900,4574954118,1183,1182,1183,1182,744
|
|
20240409,144800,4574074015,1183,1183,1183,1183,600
|
|
20240409,144700,4573364215,1177,1177,1177,1176,846
|
|
20240409,144600,4572368519,1177,1176,1177,1175,3609
|
|
20240409,144500,4568124057,1175,1175,1175,1175,87
|
|
20240409,144400,4568021832,1175,1175,1175,1175,263
|
|
20240409,144300,4567712807,1175,1175,1175,1175,0
|
|
20240409,144200,4567712807,1175,1175,1175,1175,0
|
|
20240409,144100,4567712807,1175,1175,1175,1175,123
|
|
20240409,144000,4567568282,1175,1175,1175,1174,980
|
|
20240409,143900,4566416857,1175,1175,1175,1175,7
|
|
20240409,143800,4566408632,1174,1175,1175,1174,129
|
|
20240409,143700,4566257179,1174,1174,1175,1174,1491
|
|
20240409,143600,4564506733,1174,1175,1175,1173,246
|
|
20240409,143500,4564217799,1175,1175,1175,1175,1
|
|
20240409,143400,4564216624,1173,1174,1174,1173,4078
|
|
20240409,143300,4559430516,1175,1175,1175,1174,390
|
|
20240409,143200,4558972652,1173,1177,1177,1173,3534
|
|
20240409,143100,4554818376,1178,1178,1178,1178,177
|
|
20240409,143000,4554609870,1178,1177,1178,1177,358
|
|
20240409,142900,4554188155,1178,1178,1178,1177,158
|
|
20240409,142800,4554002109,1177,1177,1182,1177,386
|
|
20240409,142700,4553547269,1182,1182,1182,1177,183
|
|
20240409,142600,4553331469,1177,1183,1183,1177,213
|
|
20240409,142500,4553079875,1180,1182,1183,1180,286
|
|
20240409,142400,4552741791,1184,1182,1184,1182,135
|
|
20240409,142300,4552582091,1182,1184,1184,1182,112
|
|
20240409,142200,4552449595,1182,1184,1184,1182,112
|
|
20240409,142100,4552317099,1182,1182,1184,1182,106
|
|
20240409,142000,4552191710,1184,1183,1184,1182,1007
|
|
20240409,141900,4550999630,1184,1180,1184,1180,193
|
|
20240409,141800,4550771427,1182,1183,1184,1180,104
|
|
20240409,141700,4550648565,1180,1176,1184,1176,117
|
|
20240409,141600,4550510577,1180,1180,1180,1175,254
|
|
20240409,141500,4550211714,1175,1177,1180,1174,31792
|
|
20240409,141400,4512764321,1174,1172,1177,1172,104
|
|
20240409,141300,4512642145,1172,1172,1177,1172,466
|
|
20240409,141200,4512095618,1173,1178,1178,1172,4489
|
|
20240409,141100,4506821929,1176,1180,1180,1176,4348
|
|
20240409,141000,4501700535,1178,1180,1180,1178,948
|
|
20240409,140900,4500583476,1179,1180,1180,1179,272
|
|
20240409,140800,4500262732,1179,1178,1180,1178,108
|
|
20240409,140700,4500135384,1180,1178,1180,1178,225
|
|
20240409,140600,4499870022,1180,1178,1180,1178,172
|
|
20240409,140500,4499667196,1180,1179,1180,1178,2350
|
|
20240409,140400,4496896822,1180,1180,1180,1179,891
|
|
20240409,140300,4495846277,1179,1181,1183,1179,1865
|
|
20240409,140200,4493644932,1183,1183,1183,1181,204
|
|
20240409,140100,4493403896,1181,1181,1183,1181,342
|
|
20240409,140000,4492999898,1183,1181,1184,1180,10341
|
|
20240409,135900,4480794963,1184,1184,1185,1181,110
|
|
20240409,135800,4480664863,1181,1185,1185,1180,2131
|
|
20240409,135700,4478149041,1181,1186,1186,1180,8291
|
|
20240409,135600,4468355563,1183,1183,1186,1183,596
|
|
20240409,135500,4467649731,1183,1186,1186,1183,746
|
|
20240409,135400,4466766654,1184,1186,1186,1183,112
|
|
20240409,135300,4466633942,1183,1186,1186,1183,268
|
|
20240409,135200,4466316572,1184,1186,1186,1184,119
|
|
20240409,135100,4466175564,1184,1186,1186,1184,2439
|
|
20240409,135000,4463284789,1185,1189,1189,1185,715
|
|
20240409,134900,4462436131,1187,1186,1189,1186,212
|
|
20240409,134800,4462184210,1186,1189,1189,1186,105
|
|
20240409,134700,4462059533,1186,1186,1189,1186,120
|
|
20240409,134600,4461917066,1189,1185,1189,1184,1158
|
|
20240409,134500,4460545304,1186,1189,1190,1186,4404
|
|
20240409,134400,4455313115,1190,1189,1190,1189,1912
|
|
20240409,134300,4453039491,1190,1190,1190,1189,104
|
|
20240409,134200,4452915779,1189,1190,1190,1189,2143
|
|
20240409,134100,4450365617,1194,1194,1194,1194,0
|
|
20240409,134000,4450365617,1194,1190,1195,1190,18
|
|
20240409,133900,4450344149,1195,1195,1195,1190,427
|
|
20240409,133800,4449835370,1195,1195,1195,1195,372
|
|
20240409,133700,4449390830,1195,1195,1195,1195,2
|
|
20240409,133600,4449388440,1196,1192,1196,1192,89
|
|
20240409,133500,4449282196,1196,1196,1196,1192,120
|
|
20240409,133400,4449138900,1192,1192,1196,1192,104
|
|
20240409,133300,4449014740,1196,1191,1196,1191,112
|
|
20240409,133200,4448881044,1196,1196,1196,1191,104
|
|
20240409,133100,4448756900,1191,1195,1196,1191,737
|
|
20240409,133000,4447878118,1195,1194,1196,1194,161
|
|
20240409,132900,4447685752,1194,1196,1196,1194,10
|
|
20240409,132800,4447673798,1196,1196,1196,1196,0
|
|
20240409,132700,4447673798,1196,1196,1196,1196,6
|
|
20240409,132600,4447666622,1193,1196,1196,1192,48
|
|
20240409,132500,4447609302,1192,1193,1195,1191,96
|
|
20240409,132400,4447494802,1191,1192,1193,1190,241
|
|
20240409,132300,4447207575,1191,1191,1192,1190,1948
|
|
20240409,132200,4444887741,1192,1192,1192,1191,1660
|
|
20240409,132100,4442909077,1191,1192,1192,1191,112
|
|
20240409,132000,4442775629,1191,1192,1192,1191,96
|
|
20240409,131900,4442661245,1192,1191,1192,1191,2780
|
|
20240409,131800,4439349914,1192,1191,1192,1190,2650
|
|
20240409,131700,4436193724,1191,1191,1192,1191,132
|
|
20240409,131600,4436036444,1192,1191,1192,1191,371
|
|
20240409,131500,4435594527,1190,1192,1192,1190,164
|
|
20240409,131400,4435399271,1190,1192,1192,1190,214
|
|
20240409,131300,4435144467,1190,1192,1192,1190,148
|
|
20240409,131200,4434968195,1190,1190,1192,1190,155
|
|
20240409,131100,4434783597,1192,1190,1192,1190,889
|
|
20240409,131000,4433725543,1192,1193,1193,1190,120
|
|
20240409,130900,4433582606,1193,1193,1193,1193,1
|
|
20240409,130800,4433581413,1193,1193,1193,1190,146
|
|
20240409,130700,4433407451,1190,1193,1193,1190,160
|
|
20240409,130600,4433216761,1190,1191,1193,1190,3344
|
|
20240409,130500,4429236728,1194,1194,1194,1192,21
|
|
20240409,130400,4429211678,1192,1195,1195,1192,145
|
|
20240409,130300,4429038676,1192,1195,1195,1192,633
|
|
20240409,130200,4428283881,1193,1195,1195,1193,406
|
|
20240409,130100,4427799423,1195,1194,1195,1194,150
|
|
20240409,130000,4427620273,1194,1194,1194,1194,150
|
|
20240409,125900,4427441173,1195,1196,1196,1195,101
|
|
20240409,125800,4427320477,1193,1194,1196,1193,2001
|
|
20240409,125700,4424933279,1195,1194,1195,1193,2154
|
|
20240409,125600,4422363291,1194,1194,1194,1194,1
|
|
20240409,125500,4422362097,1196,1196,1196,1196,0
|
|
20240409,125400,4422362097,1196,1196,1196,1196,101
|
|
20240409,125300,4422241301,1193,1193,1193,1193,1071
|
|
20240409,125200,4420963598,1193,1192,1198,1192,144
|
|
20240409,125100,4420791462,1198,1192,1198,1192,423
|
|
20240409,125000,4420287010,1193,1193,1193,1193,161
|
|
20240409,124900,4420094937,1193,1196,1196,1193,425
|
|
20240409,124800,4419587900,1197,1193,1197,1193,2340
|
|
20240409,124700,4416796276,1193,1194,1197,1193,124
|
|
20240409,124600,4416648296,1193,1193,1193,1193,41
|
|
20240409,124500,4416599383,1197,1197,1197,1197,0
|
|
20240409,124400,4416599383,1197,1197,1197,1197,0
|
|
20240409,124300,4416599383,1197,1197,1197,1197,2
|
|
20240409,124200,4416596989,1198,1192,1198,1192,582
|
|
20240409,124100,4415902043,1197,1197,1197,1197,1
|
|
20240409,124000,4415900846,1197,1197,1197,1197,0
|
|
20240409,123900,4415900846,1197,1197,1197,1197,50
|
|
20240409,123800,4415840996,1198,1198,1198,1198,1
|
|
20240409,123700,4415839798,1195,1195,1195,1195,300
|
|
20240409,123600,4415481298,1195,1198,1198,1195,54
|
|
20240409,123500,4415416765,1195,1195,1195,1195,47
|
|
20240409,123400,4415360600,1195,1195,1195,1195,0
|
|
20240409,123300,4415360600,1195,1195,1195,1195,1
|
|
20240409,123200,4415359405,1195,1199,1199,1195,1224
|
|
20240409,123100,4413896305,1199,1199,1199,1195,190
|
|
20240409,123000,4413668575,1199,1199,1199,1199,89
|
|
20240409,122900,4413561864,1199,1199,1199,1199,195
|
|
20240409,122800,4413328059,1200,1200,1200,1200,0
|
|
20240409,122700,4413328059,1200,1200,1200,1200,50
|
|
20240409,122600,4413268059,1200,1200,1200,1200,0
|
|
20240409,122500,4413268059,1200,1200,1200,1200,439
|
|
20240409,122400,4412741259,1200,1195,1200,1191,1027
|
|
20240409,122300,4411513414,1191,1195,1195,1191,114
|
|
20240409,122200,4411377416,1191,1191,1195,1191,104
|
|
20240409,122100,4411253360,1195,1190,1195,1190,112
|
|
20240409,122000,4411119776,1195,1190,1195,1189,754
|
|
20240409,121900,4410222421,1189,1190,1190,1189,313
|
|
20240409,121800,4409850007,1190,1196,1196,1189,9077
|
|
20240409,121700,4399045871,1191,1197,1197,1191,2332
|
|
20240409,121600,4396267805,1191,1192,1197,1190,2907
|
|
20240409,121500,4392806396,1193,1193,1193,1193,5
|
|
20240409,121400,4392800431,1193,1193,1193,1193,330
|
|
20240409,121300,4392406741,1193,1193,1193,1193,0
|
|
20240409,121200,4392406741,1193,1193,1193,1193,0
|
|
20240409,121100,4392406741,1193,1193,1193,1192,8496
|
|
20240409,121000,4382271053,1192,1192,1193,1192,304
|
|
20240409,120900,4381908637,1193,1193,1193,1191,148
|
|
20240409,120800,4381732131,1191,1191,1193,1191,1177
|
|
20240409,120700,4380330176,1193,1191,1193,1191,283
|
|
20240409,120600,4379992911,1191,1193,1193,1191,1806
|
|
20240409,120500,4377841661,1192,1192,1193,1192,2792
|
|
20240409,120400,4374513326,1193,1193,1193,1192,527
|
|
20240409,120300,4373884641,1193,1194,1194,1193,4222
|
|
20240409,120200,4368845641,1194,1198,1198,1194,5628
|
|
20240409,120100,4362116933,1198,1199,1199,1198,833
|
|
20240409,120000,4361118929,1199,1200,1200,1199,2619
|
|
20240409,115900,4357978737,1199,1200,1200,1199,9
|
|
20240409,115800,4357967945,1199,1200,1200,1199,425
|
|
20240409,115700,4357458359,1199,1198,1199,1197,5005
|
|
20240409,115600,4351457389,1199,1202,1202,1199,15
|
|
20240409,115500,4351439389,1203,1203,1203,1203,1
|
|
20240409,115400,4351438186,1197,1197,1197,1197,3627
|
|
20240409,115300,4347096667,1197,1197,1197,1196,383
|
|
20240409,115200,4346638218,1197,1197,1197,1197,200
|
|
20240409,115100,4346398818,1196,1197,1197,1196,930
|
|
20240409,115000,4345286037,1196,1196,1196,1196,0
|
|
20240409,114900,4345286037,1196,1197,1197,1196,2
|
|
20240409,114800,4345283644,1195,1195,1195,1195,10
|
|
20240409,114700,4345271694,1195,1195,1195,1195,4020
|
|
20240409,114600,4340467794,1195,1196,1196,1195,2732
|
|
20240409,114500,4337202854,1195,1195,1195,1195,1493
|
|
20240409,114400,4335418719,1196,1197,1197,1195,3212
|
|
20240409,114300,4331576998,1197,1197,1197,1196,398
|
|
20240409,114200,4331100662,1197,1198,1198,1196,5913
|
|
20240409,114100,4324021582,1199,1201,1201,1199,7725
|
|
20240409,114000,4314751311,1201,1201,1201,1201,633
|
|
20240409,113900,4313991078,1201,1203,1203,1201,3225
|
|
20240409,113800,4310117021,1204,1204,1204,1204,242
|
|
20240409,113700,4309825653,1204,1204,1204,1204,336
|
|
20240409,113600,4309421109,1205,1205,1205,1205,0
|
|
20240409,113500,4309421109,1205,1205,1205,1205,5
|
|
20240409,113400,4309415084,1205,1204,1205,1204,122
|
|
20240409,113300,4309268075,1205,1205,1205,1205,560
|
|
20240409,113200,4308593275,1205,1204,1205,1204,359
|
|
20240409,113100,4308160739,1204,1203,1204,1203,466
|
|
20240409,113000,4307599725,1203,1203,1203,1203,832
|
|
20240409,112900,4306598829,1203,1199,1203,1198,5010
|
|
20240409,112800,4300591909,1200,1203,1203,1199,3757
|
|
20240409,112700,4296084026,1202,1200,1202,1200,1001
|
|
20240409,112600,4294882824,1200,1203,1203,1200,471
|
|
20240409,112500,4294317173,1200,1200,1200,1200,0
|
|
20240409,112400,4294317173,1200,1200,1200,1200,10
|
|
20240409,112300,4294305173,1205,1200,1205,1200,419
|
|
20240409,112200,4293802223,1200,1203,1203,1200,120
|
|
20240409,112100,4293657923,1205,1202,1205,1200,1701
|
|
20240409,112000,4291616194,1202,1200,1202,1200,589
|
|
20240409,111900,4290908866,1200,1201,1201,1200,3448
|
|
20240409,111800,4286769149,1201,1202,1202,1201,1518
|
|
20240409,111700,4284945431,1202,1201,1202,1200,959
|
|
20240409,111600,4283793315,1201,1202,1202,1201,502
|
|
20240409,111500,4283190111,1202,1201,1202,1201,728
|
|
20240409,111400,4282315782,1201,1205,1205,1201,3081
|
|
20240409,111300,4278612178,1205,1205,1205,1205,478
|
|
20240409,111200,4278036188,1205,1203,1205,1202,1002
|
|
20240409,111100,4276831302,1202,1201,1207,1201,250
|
|
20240409,111000,4276531006,1202,1201,1202,1201,6231
|
|
20240409,110900,4269042625,1202,1201,1202,1201,20189
|
|
20240409,110800,4244778889,1201,1204,1204,1201,4705
|
|
20240409,110700,4239123403,1204,1207,1207,1204,5510
|
|
20240409,110600,4232482050,1213,1209,1213,1207,854
|
|
20240409,110500,4231450014,1214,1214,1214,1209,441
|
|
20240409,110400,4230916770,1215,1215,1215,1215,2
|
|
20240409,110300,4230914340,1215,1215,1215,1215,397
|
|
20240409,110200,4230431985,1215,1215,1215,1215,499
|
|
20240409,110100,4229825700,1215,1208,1215,1208,501
|
|
20240409,110000,4229220485,1208,1215,1215,1208,1465
|
|
20240409,105900,4227449260,1214,1214,1214,1214,0
|
|
20240409,105800,4227449260,1214,1214,1214,1214,1102
|
|
20240409,105700,4226111432,1206,1209,1209,1206,300
|
|
20240409,105600,4225749467,1209,1209,1209,1209,0
|
|
20240409,105500,4225749467,1209,1208,1214,1206,1830
|
|
20240409,105400,4223540189,1209,1209,1209,1209,317
|
|
20240409,105300,4223156936,1209,1209,1209,1209,0
|
|
20240409,105200,4223156936,1209,1214,1214,1209,22
|
|
20240409,105100,4223130315,1214,1207,1214,1206,919
|
|
20240409,105000,4222018256,1206,1210,1211,1206,811
|
|
20240409,104900,4221039535,1215,1214,1215,1214,818
|
|
20240409,104800,4220045666,1212,1208,1212,1200,23172
|
|
20240409,104700,4192153736,1208,1212,1213,1208,10004
|
|
20240409,104600,4180061618,1212,1215,1215,1211,1273
|
|
20240409,104500,4178518718,1220,1216,1220,1216,155
|
|
20240409,104400,4178329938,1220,1216,1220,1216,5
|
|
20240409,104300,4178323854,1216,1220,1220,1216,1439
|
|
20240409,104200,4176573750,1220,1220,1220,1220,188
|
|
20240409,104100,4176344390,1216,1216,1216,1216,112
|
|
20240409,104000,4176208198,1220,1216,1220,1216,114
|
|
20240409,103900,4176069430,1216,1216,1216,1216,5
|
|
20240409,103800,4176063350,1216,1210,1216,1210,6462
|
|
20240409,103700,4168240120,1211,1216,1216,1211,466
|
|
20240409,103600,4167675284,1215,1216,1216,1215,497
|
|
20240409,103500,4167071129,1216,1217,1217,1215,2229
|
|
20240409,103400,4164360873,1217,1219,1219,1217,1157
|
|
20240409,103300,4162952780,1220,1220,1220,1216,349
|
|
20240409,103200,4162528028,1220,1215,1220,1215,61
|
|
20240409,103100,4162453714,1215,1222,1222,1215,6041
|
|
20240409,103000,4155106866,1222,1225,1225,1222,237
|
|
20240409,102900,4154816761,1225,1236,1236,1225,10296
|
|
20240409,102800,4142149870,1238,1242,1242,1238,879
|
|
20240409,102700,4141060814,1235,1240,1244,1235,7016
|
|
20240409,102600,4132392875,1240,1240,1240,1240,100
|
|
20240409,102500,4132268875,1244,1237,1250,1232,8123
|
|
20240409,102400,4122165267,1237,1237,1237,1236,2847
|
|
20240409,102300,4118646311,1237,1239,1239,1237,7
|
|
20240409,102200,4118637640,1240,1236,1240,1236,3446
|
|
20240409,102100,4114374392,1236,1236,1239,1236,1861
|
|
20240409,102000,4112073196,1235,1240,1243,1235,3133
|
|
20240409,101900,4108197840,1240,1235,1240,1234,3723
|
|
20240409,101800,4103589363,1234,1230,1234,1230,2117
|
|
20240409,101700,4100980601,1230,1228,1230,1228,1756
|
|
20240409,101600,4098821755,1228,1229,1229,1228,1007
|
|
20240409,101500,4097585158,1228,1228,1229,1228,950
|
|
20240409,101400,4096417814,1228,1226,1230,1226,2968
|
|
20240409,101300,4092773580,1226,1223,1226,1220,3335
|
|
20240409,101200,4088693116,1224,1220,1224,1220,104
|
|
20240409,101100,4088565932,1220,1223,1224,1220,2301
|
|
20240409,101000,4085758334,1224,1217,1224,1215,190
|
|
20240409,100900,4085526600,1220,1220,1221,1220,231
|
|
20240409,100800,4085244667,1220,1217,1220,1215,1424
|
|
20240409,100700,4083508243,1217,1217,1220,1215,930
|
|
20240409,100600,4082377713,1220,1220,1221,1216,1006
|
|
20240409,100500,4081150394,1214,1214,1220,1214,4888
|
|
20240409,100400,4075201387,1214,1214,1214,1214,2092
|
|
20240409,100300,4072661699,1214,1215,1215,1214,5671
|
|
20240409,100200,4065777004,1214,1215,1215,1214,331
|
|
20240409,100100,4065375161,1214,1214,1215,1214,27816
|
|
20240409,100000,4031604474,1214,1215,1215,1214,23093
|
|
20240409,095900,4003569153,1214,1214,1215,1214,6589
|
|
20240409,095800,3995563848,1214,1211,1214,1211,2411
|
|
20240409,095700,3992638838,1211,1208,1211,1208,5109
|
|
20240409,095600,3986462912,1208,1208,1208,1207,6951
|
|
20240409,095500,3978067482,1208,1207,1210,1207,521
|
|
20240409,095400,3977437828,1207,1208,1210,1207,5190
|
|
20240409,095300,3971164361,1209,1203,1209,1203,3415
|
|
20240409,095200,3967042400,1202,1199,1202,1198,21551
|
|
20240409,095100,3941179837,1199,1198,1199,1198,8522
|
|
20240409,095000,3930965265,1198,1198,1199,1198,364
|
|
20240409,094900,3930529111,1198,1199,1199,1196,4073
|
|
20240409,094800,3925651782,1199,1197,1199,1196,5276
|
|
20240409,094700,3919336534,1197,1199,1200,1196,2571
|
|
20240409,094600,3916254848,1200,1198,1200,1198,767
|
|
20240409,094500,3915334764,1198,1199,1200,1198,2476
|
|
20240409,094400,3912365968,1199,1199,1199,1198,2275
|
|
20240409,094300,3909638246,1199,1198,1200,1198,1817
|
|
20240409,094200,3907459983,1199,1197,1199,1197,1879
|
|
20240409,094100,3905207740,1197,1201,1201,1196,16903
|
|
20240409,094000,3884927699,1201,1208,1208,1200,17731
|
|
20240409,093900,3863609442,1209,1209,1210,1208,8015
|
|
20240409,093800,3853920115,1209,1212,1212,1209,9006
|
|
20240409,093700,3843021910,1212,1210,1214,1210,5763
|
|
20240409,093600,3836040735,1210,1219,1221,1210,28241
|
|
20240409,093500,3801803527,1219,1219,1230,1219,5044
|
|
20240409,093400,3795647763,1219,1222,1222,1218,4883
|
|
20240409,093300,3789693929,1224,1233,1233,1222,2289
|
|
20240409,093200,3786890704,1233,1216,1233,1215,19762
|
|
20240409,093100,3762794926,1217,1227,1227,1216,12721
|
|
20240409,093000,3747299558,1220,1224,1224,1220,7342
|
|
20240409,092900,3738324918,1224,1234,1234,1219,7670
|
|
20240409,092800,3728956672,1228,1234,1234,1226,7344
|
|
20240409,092700,3719896081,1234,1220,1236,1219,12381
|
|
20240409,092600,3704635465,1220,1212,1229,1211,23193
|
|
20240409,092500,3676389833,1213,1239,1239,1210,39394
|
|
20240409,092400,3628091455,1239,1245,1249,1239,2653
|
|
20240409,092300,3624796420,1245,1244,1255,1244,1626
|
|
20240409,092200,3622769877,1244,1251,1254,1244,4903
|
|
20240409,092100,3616649652,1255,1255,1255,1250,11402
|
|
20240409,092000,3602354101,1255,1254,1255,1253,6744
|
|
20240409,091900,3593897909,1253,1250,1256,1250,7005
|
|
20240409,091800,3585112740,1256,1244,1256,1232,36048
|
|
20240409,091700,3540354969,1244,1250,1250,1244,24768
|
|
20240409,091600,3509464559,1250,1252,1257,1248,39047
|
|
20240409,091500,3460614876,1251,1260,1260,1250,41478
|
|
20240409,091400,3408633186,1259,1263,1264,1259,8001
|
|
20240409,091300,3398543822,1263,1257,1263,1257,20312
|
|
20240409,091200,3372955098,1260,1257,1260,1248,54838
|
|
20240409,091100,3304313332,1256,1272,1272,1256,72083
|
|
20240409,091000,3213010349,1272,1281,1281,1272,63130
|
|
20240409,090900,3132492530,1283,1283,1285,1281,8582
|
|
20240409,090800,3121482185,1283,1280,1284,1274,21926
|
|
20240409,090700,3093493023,1280,1294,1294,1274,81915
|
|
20240409,090600,2988540355,1294,1305,1306,1290,62307
|
|
20240409,090500,2907809070,1305,1304,1314,1303,96668
|
|
20240409,090400,2781215174,1304,1278,1307,1277,87315
|
|
20240409,090300,2668149497,1278,1302,1302,1250,211021
|
|
20240409,090200,2398986812,1302,1331,1343,1301,343794
|
|
20240409,090100,1943878836,1330,1330,1360,1309,410439
|
|
20240409,090000,1393323744,1330,1276,1389,1270,1036173
|