595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,185100,208838167144,1411,1411,1411,1411,0
|
|
20240607,185000,208838167144,1411,1411,1411,1411,0
|
|
20240607,184900,208838167144,1411,1411,1411,1411,0
|
|
20240607,184800,208838167144,1411,1411,1411,1411,0
|
|
20240607,184700,208838167144,1411,1411,1411,1411,0
|
|
20240607,184600,208838167144,1411,1411,1411,1411,0
|
|
20240607,184500,208838167144,1411,1411,1411,1411,0
|
|
20240607,184400,208838167144,1411,1411,1411,1411,0
|
|
20240607,184300,208838167144,1411,1411,1411,1411,0
|
|
20240607,184200,208838167144,1411,1411,1411,1411,0
|
|
20240607,184100,208838167144,1411,1411,1411,1411,0
|
|
20240607,184000,208838167144,1411,1411,1411,1411,0
|
|
20240607,183900,208838167144,1411,1411,1411,1411,0
|
|
20240607,183800,208838167144,1411,1411,1411,1411,0
|
|
20240607,183700,208838167144,1411,1411,1411,1411,0
|
|
20240607,183600,208838167144,1411,1411,1411,1411,0
|
|
20240607,183500,208838167144,1411,1411,1411,1411,0
|
|
20240607,183400,208838167144,1411,1411,1411,1411,0
|
|
20240607,183300,208838167144,1411,1411,1411,1411,0
|
|
20240607,183200,208838167144,1411,1411,1411,1411,0
|
|
20240607,183100,208838167144,1411,1411,1411,1411,0
|
|
20240607,183000,208838167144,1411,1411,1411,1411,0
|
|
20240607,182900,208838167144,1411,1411,1411,1411,0
|
|
20240607,182800,208838167144,1411,1411,1411,1411,0
|
|
20240607,182700,208838167144,1411,1411,1411,1411,0
|
|
20240607,182600,208838167144,1411,1411,1411,1411,0
|
|
20240607,182500,208838167144,1411,1411,1411,1411,0
|
|
20240607,182400,208838167144,1411,1411,1411,1411,0
|
|
20240607,182300,208838167144,1411,1411,1411,1411,0
|
|
20240607,182200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,182100,208838167144,1411,1411,1411,1411,0
|
|
20240607,182000,208838167144,1411,1411,1411,1411,0
|
|
20240607,181900,208838167144,1411,1411,1411,1411,0
|
|
20240607,181800,208838167144,1411,1411,1411,1411,0
|
|
20240607,181700,208838167144,1411,1411,1411,1411,0
|
|
20240607,181600,208838167144,1411,1411,1411,1411,0
|
|
20240607,181500,208838167144,1411,1411,1411,1411,0
|
|
20240607,181400,208838167144,1411,1411,1411,1411,0
|
|
20240607,181300,208838167144,1411,1411,1411,1411,0
|
|
20240607,181200,208838167144,1411,1411,1411,1411,0
|
|
20240607,181100,208838167144,1411,1411,1411,1411,0
|
|
20240607,181000,208838167144,1411,1411,1411,1411,0
|
|
20240607,180900,208838167144,1411,1411,1411,1411,0
|
|
20240607,180800,208838167144,1411,1411,1411,1411,0
|
|
20240607,180700,208838167144,1411,1411,1411,1411,0
|
|
20240607,180600,208838167144,1411,1411,1411,1411,0
|
|
20240607,180500,208838167144,1411,1411,1411,1411,0
|
|
20240607,180400,208838167144,1411,1411,1411,1411,0
|
|
20240607,180300,208838167144,1411,1411,1411,1411,0
|
|
20240607,180200,208838167144,1411,1411,1411,1411,0
|
|
20240607,180100,208838167144,1411,1411,1411,1411,0
|
|
20240607,180000,208838167144,1411,1411,1411,1411,0
|
|
20240607,175900,208838167144,1411,1411,1411,1411,0
|
|
20240607,175800,208838167144,1411,1411,1411,1411,0
|
|
20240607,175700,208838167144,1411,1411,1411,1411,0
|
|
20240607,175600,208838167144,1411,1411,1411,1411,0
|
|
20240607,175500,208838167144,1411,1411,1411,1411,0
|
|
20240607,175400,208838167144,1411,1411,1411,1411,0
|
|
20240607,175300,208838167144,1411,1411,1411,1411,0
|
|
20240607,175200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,175100,208838167144,1411,1411,1411,1411,0
|
|
20240607,175000,208838167144,1411,1411,1411,1411,0
|
|
20240607,174900,208838167144,1411,1411,1411,1411,0
|
|
20240607,174800,208838167144,1411,1411,1411,1411,0
|
|
20240607,174700,208838167144,1411,1411,1411,1411,0
|
|
20240607,174600,208838167144,1411,1411,1411,1411,0
|
|
20240607,174500,208838167144,1411,1411,1411,1411,0
|
|
20240607,174400,208838167144,1411,1411,1411,1411,0
|
|
20240607,174300,208838167144,1411,1411,1411,1411,0
|
|
20240607,174200,208838167144,1411,1411,1411,1411,0
|
|
20240607,174100,208838167144,1411,1411,1411,1411,0
|
|
20240607,174000,208838167144,1411,1411,1411,1411,0
|
|
20240607,173900,208838167144,1411,1411,1411,1411,0
|
|
20240607,173800,208838167144,1411,1411,1411,1411,0
|
|
20240607,173700,208838167144,1411,1411,1411,1411,0
|
|
20240607,173600,208838167144,1411,1411,1411,1411,0
|
|
20240607,173500,208838167144,1411,1411,1411,1411,0
|
|
20240607,173400,208838167144,1411,1411,1411,1411,0
|
|
20240607,173300,208838167144,1411,1411,1411,1411,0
|
|
20240607,173200,208838167144,1411,1411,1411,1411,0
|
|
20240607,173100,208838167144,1411,1411,1411,1411,0
|
|
20240607,173000,208838167144,1411,1411,1411,1411,0
|
|
20240607,172900,208838167144,1411,1411,1411,1411,0
|
|
20240607,172800,208838167144,1411,1411,1411,1411,0
|
|
20240607,172700,208838167144,1411,1411,1411,1411,0
|
|
20240607,172600,208838167144,1411,1411,1411,1411,0
|
|
20240607,172500,208838167144,1411,1411,1411,1411,0
|
|
20240607,172400,208838167144,1411,1411,1411,1411,0
|
|
20240607,172300,208838167144,1411,1411,1411,1411,0
|
|
20240607,172200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,172100,208838167144,1411,1411,1411,1411,0
|
|
20240607,172000,208838167144,1411,1411,1411,1411,0
|
|
20240607,171900,208838167144,1411,1411,1411,1411,0
|
|
20240607,171800,208838167144,1411,1411,1411,1411,0
|
|
20240607,171700,208838167144,1411,1411,1411,1411,0
|
|
20240607,171600,208838167144,1411,1411,1411,1411,0
|
|
20240607,171500,208838167144,1411,1411,1411,1411,0
|
|
20240607,171400,208838167144,1411,1411,1411,1411,0
|
|
20240607,171300,208838167144,1411,1411,1411,1411,0
|
|
20240607,171200,208838167144,1411,1411,1411,1411,0
|
|
20240607,171100,208838167144,1411,1411,1411,1411,0
|
|
20240607,171000,208838167144,1411,1411,1411,1411,0
|
|
20240607,170900,208838167144,1411,1411,1411,1411,0
|
|
20240607,170800,208838167144,1411,1411,1411,1411,0
|
|
20240607,170700,208838167144,1411,1411,1411,1411,0
|
|
20240607,170600,208838167144,1411,1411,1411,1411,0
|
|
20240607,170500,208838167144,1411,1411,1411,1411,0
|
|
20240607,170400,208838167144,1411,1411,1411,1411,0
|
|
20240607,170300,208838167144,1411,1411,1411,1411,0
|
|
20240607,170200,208838167144,1411,1411,1411,1411,0
|
|
20240607,170100,208838167144,1411,1411,1411,1411,0
|
|
20240607,170000,208838167144,1411,1411,1411,1411,0
|
|
20240607,165900,208838167144,1411,1411,1411,1411,0
|
|
20240607,165800,208838167144,1411,1411,1411,1411,0
|
|
20240607,165700,208838167144,1411,1411,1411,1411,0
|
|
20240607,165600,208838167144,1411,1411,1411,1411,0
|
|
20240607,165500,208838167144,1411,1411,1411,1411,0
|
|
20240607,165400,208838167144,1411,1411,1411,1411,0
|
|
20240607,165300,208838167144,1411,1411,1411,1411,0
|
|
20240607,165200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,165100,208838167144,1411,1411,1411,1411,0
|
|
20240607,165000,208838167144,1411,1411,1411,1411,0
|
|
20240607,164900,208838167144,1411,1411,1411,1411,0
|
|
20240607,164800,208838167144,1411,1411,1411,1411,0
|
|
20240607,164700,208838167144,1411,1411,1411,1411,0
|
|
20240607,164600,208838167144,1411,1411,1411,1411,0
|
|
20240607,164500,208838167144,1411,1411,1411,1411,0
|
|
20240607,164400,208838167144,1411,1411,1411,1411,0
|
|
20240607,164300,208838167144,1411,1411,1411,1411,0
|
|
20240607,164200,208838167144,1411,1411,1411,1411,0
|
|
20240607,164100,208838167144,1411,1411,1411,1411,0
|
|
20240607,164000,208838167144,1411,1411,1411,1411,0
|
|
20240607,163900,208838167144,1411,1411,1411,1411,0
|
|
20240607,163800,208838167144,1411,1411,1411,1411,0
|
|
20240607,163700,208838167144,1411,1411,1411,1411,0
|
|
20240607,163600,208838167144,1411,1411,1411,1411,0
|
|
20240607,163500,208838167144,1411,1411,1411,1411,0
|
|
20240607,163400,208838167144,1411,1411,1411,1411,0
|
|
20240607,163300,208838167144,1411,1411,1411,1411,0
|
|
20240607,163200,208838167144,1411,1411,1411,1411,0
|
|
20240607,163100,208838167144,1411,1411,1411,1411,0
|
|
20240607,163000,208838167144,1411,1411,1411,1411,0
|
|
20240607,162900,208838167144,1411,1411,1411,1411,0
|
|
20240607,162800,208838167144,1411,1411,1411,1411,0
|
|
20240607,162700,208838167144,1411,1411,1411,1411,0
|
|
20240607,162600,208838167144,1411,1411,1411,1411,0
|
|
20240607,162500,208838167144,1411,1411,1411,1411,0
|
|
20240607,162400,208838167144,1411,1411,1411,1411,0
|
|
20240607,162300,208838167144,1411,1411,1411,1411,0
|
|
20240607,162200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,162100,208838167144,1411,1411,1411,1411,0
|
|
20240607,162000,208838167144,1411,1411,1411,1411,0
|
|
20240607,161900,208838167144,1411,1411,1411,1411,0
|
|
20240607,161800,208838167144,1411,1411,1411,1411,0
|
|
20240607,161700,208838167144,1411,1411,1411,1411,0
|
|
20240607,161600,208838167144,1411,1411,1411,1411,0
|
|
20240607,161500,208838167144,1411,1411,1411,1411,0
|
|
20240607,161400,208838167144,1411,1411,1411,1411,0
|
|
20240607,161300,208838167144,1411,1411,1411,1411,0
|
|
20240607,161200,208838167144,1411,1411,1411,1411,0
|
|
20240607,161100,208838167144,1411,1411,1411,1411,0
|
|
20240607,161000,208838167144,1411,1411,1411,1411,0
|
|
20240607,160900,208838167144,1411,1411,1411,1411,0
|
|
20240607,160800,208838167144,1411,1411,1411,1411,0
|
|
20240607,160700,208838167144,1411,1411,1411,1411,0
|
|
20240607,160600,208838167144,1411,1411,1411,1411,0
|
|
20240607,160500,208838167144,1411,1411,1411,1411,0
|
|
20240607,160400,208838167144,1411,1411,1411,1411,0
|
|
20240607,160300,208838167144,1411,1411,1411,1411,0
|
|
20240607,160200,208838167144,1411,1411,1411,1411,0
|
|
20240607,160100,208838167144,1411,1411,1411,1411,0
|
|
20240607,160000,208838167144,1411,1411,1411,1411,0
|
|
20240607,155900,208838167144,1411,1411,1411,1411,0
|
|
20240607,155800,208838167144,1411,1411,1411,1411,0
|
|
20240607,155700,208838167144,1411,1411,1411,1411,0
|
|
20240607,155600,208838167144,1411,1411,1411,1411,0
|
|
20240607,155500,208838167144,1411,1411,1411,1411,0
|
|
20240607,155400,208838167144,1411,1411,1411,1411,0
|
|
20240607,155300,208838167144,1411,1411,1411,1411,0
|
|
20240607,155200,208838167144,1411,1411,1411,1411,560509
|
|
20240607,155100,208838167144,1411,1411,1411,1411,0
|
|
20240607,155000,208838167144,1411,1411,1411,1411,0
|
|
20240607,154900,208838167144,1411,1411,1411,1411,0
|
|
20240607,154800,208838167144,1411,1411,1411,1411,0
|
|
20240607,154700,208838167144,1411,1411,1411,1411,0
|
|
20240607,154600,208838167144,1411,1411,1411,1411,0
|
|
20240607,154500,208838167144,1411,1411,1411,1411,0
|
|
20240607,154400,208838167144,1411,1411,1411,1411,0
|
|
20240607,154300,208838167144,1411,1411,1411,1411,0
|
|
20240607,154200,208838167144,1411,1411,1411,1411,0
|
|
20240607,154100,208838167144,1411,1411,1411,1411,0
|
|
20240607,154000,208838167144,1411,1411,1411,1411,0
|
|
20240607,153900,208838167144,1411,1411,1411,1411,0
|
|
20240607,153800,208838167144,1411,1411,1411,1411,0
|
|
20240607,153700,208838167144,1411,1411,1411,1411,0
|
|
20240607,153600,208838167144,1411,1411,1411,1411,0
|
|
20240607,153500,208838167144,1411,1411,1411,1411,0
|
|
20240607,153400,208838167144,1411,1411,1411,1411,0
|
|
20240607,153300,208838167144,1411,1411,1411,1411,0
|
|
20240607,153200,208838167144,1411,1411,1411,1411,0
|
|
20240607,153100,208838167144,1411,1411,1411,1411,0
|
|
20240607,153000,208838167144,1411,1411,1411,1411,560509
|
|
20240607,152900,208047288945,1376,1376,1376,1376,0
|
|
20240607,152800,208047288945,1376,1376,1376,1376,0
|
|
20240607,152700,208047288945,1376,1376,1376,1376,0
|
|
20240607,152600,208047288945,1376,1376,1376,1376,0
|
|
20240607,152500,208047288945,1376,1376,1376,1376,0
|
|
20240607,152400,208047288945,1376,1376,1376,1376,0
|
|
20240607,152300,208047288945,1376,1376,1376,1376,0
|
|
20240607,152200,208047288945,1376,1376,1376,1376,0
|
|
20240607,152100,208047288945,1376,1376,1376,1376,0
|
|
20240607,152000,208047288945,1376,1376,1376,1376,0
|
|
20240607,151900,208047288945,1376,1386,1387,1374,272141
|
|
20240607,151800,207671604392,1386,1392,1393,1384,186757
|
|
20240607,151700,207412370888,1393,1400,1400,1388,144084
|
|
20240607,151600,207211539783,1399,1400,1402,1398,81131
|
|
20240607,151500,207097910246,1400,1405,1405,1396,178601
|
|
20240607,151400,206848003385,1405,1403,1405,1401,97314
|
|
20240607,151300,206711396732,1403,1399,1404,1397,129345
|
|
20240607,151200,206530306354,1399,1389,1400,1386,117665
|
|
20240607,151100,206366198154,1390,1382,1390,1381,93463
|
|
20240607,151000,206236694329,1383,1380,1383,1379,99066
|
|
20240607,150900,206099938252,1381,1380,1384,1379,91061
|
|
20240607,150800,205974211188,1381,1383,1383,1377,87765
|
|
20240607,150700,205853124142,1383,1387,1388,1382,53406
|
|
20240607,150600,205779165195,1387,1387,1388,1383,27532
|
|
20240607,150500,205740999570,1388,1375,1390,1370,134920
|
|
20240607,150400,205555340195,1372,1386,1387,1370,273572
|
|
20240607,150300,205178634331,1386,1394,1396,1386,97531
|
|
20240607,150200,205042961580,1394,1388,1396,1388,57251
|
|
20240607,150100,204963291617,1388,1384,1388,1383,102787
|
|
20240607,150000,204820776005,1384,1398,1400,1379,301493
|
|
20240607,145900,204401816736,1398,1395,1398,1393,120801
|
|
20240607,145800,204233309497,1395,1402,1407,1394,210064
|
|
20240607,145700,203939385908,1403,1397,1404,1397,74539
|
|
20240607,145600,203835089639,1397,1409,1415,1392,170002
|
|
20240607,145500,203596815160,1409,1411,1421,1407,282702
|
|
20240607,145400,203196609795,1411,1405,1412,1400,74456
|
|
20240607,145300,203091933594,1406,1407,1418,1406,314638
|
|
20240607,145200,202647436129,1407,1400,1407,1400,164525
|
|
20240607,145100,202416573678,1401,1393,1401,1393,83280
|
|
20240607,145000,202300225078,1393,1396,1397,1393,77037
|
|
20240607,144900,202192752777,1396,1398,1398,1393,50963
|
|
20240607,144800,202121638330,1398,1402,1402,1397,32363
|
|
20240607,144700,202076339458,1401,1398,1402,1397,54987
|
|
20240607,144600,201999341241,1398,1398,1400,1395,29797
|
|
20240607,144500,201957705275,1398,1404,1404,1395,73622
|
|
20240607,144400,201854576932,1403,1400,1404,1399,79791
|
|
20240607,144300,201742703009,1400,1397,1400,1395,60619
|
|
20240607,144200,201658048281,1395,1394,1397,1392,54858
|
|
20240607,144100,201581553799,1395,1383,1397,1382,100362
|
|
20240607,144000,201442004792,1383,1383,1386,1381,64395
|
|
20240607,143900,201352935143,1382,1379,1383,1377,37311
|
|
20240607,143800,201301428485,1375,1383,1383,1373,141903
|
|
20240607,143700,201106114001,1384,1385,1387,1382,70605
|
|
20240607,143600,201008354837,1385,1384,1389,1380,131751
|
|
20240607,143500,200826375746,1384,1392,1394,1380,117836
|
|
20240607,143400,200663201882,1394,1395,1397,1392,84507
|
|
20240607,143300,200545360646,1395,1399,1401,1395,79619
|
|
20240607,143200,200434086321,1399,1404,1404,1399,60087
|
|
20240607,143100,200349899508,1404,1404,1404,1402,43234
|
|
20240607,143000,200289237514,1404,1409,1409,1400,90399
|
|
20240607,142900,200162287462,1409,1404,1410,1403,77448
|
|
20240607,142800,200053342109,1404,1400,1406,1400,57047
|
|
20240607,142700,199973349489,1401,1398,1401,1397,40029
|
|
20240607,142600,199917368106,1398,1400,1402,1397,68106
|
|
20240607,142500,199822030858,1400,1398,1406,1394,216438
|
|
20240607,142400,199518846261,1398,1403,1405,1395,112996
|
|
20240607,142300,199360529997,1403,1386,1403,1385,112485
|
|
20240607,142200,199203541417,1385,1377,1386,1376,59004
|
|
20240607,142100,199122143123,1377,1380,1381,1373,129575
|
|
20240607,142000,198943966417,1380,1380,1383,1376,54928
|
|
20240607,141900,198868222250,1382,1378,1382,1377,39115
|
|
20240607,141800,198814287652,1377,1377,1382,1376,97430
|
|
20240607,141700,198680020592,1377,1391,1392,1376,146725
|
|
20240607,141600,198477275324,1390,1393,1394,1390,48922
|
|
20240607,141500,198409198644,1393,1393,1394,1390,76614
|
|
20240607,141400,198302610654,1393,1380,1396,1380,154881
|
|
20240607,141300,198087539452,1382,1380,1382,1368,335573
|
|
20240607,141200,197626596047,1380,1383,1388,1379,108135
|
|
20240607,141100,197476906902,1384,1378,1386,1375,129555
|
|
20240607,141000,197297878677,1380,1388,1390,1370,391887
|
|
20240607,140900,196758670058,1389,1403,1408,1389,203328
|
|
20240607,140800,196474744859,1402,1404,1406,1400,101324
|
|
20240607,140700,196332795833,1405,1400,1405,1399,69703
|
|
20240607,140600,196235113513,1400,1399,1405,1399,119948
|
|
20240607,140500,196067155459,1399,1413,1413,1399,191462
|
|
20240607,140400,195798121115,1412,1418,1418,1411,40013
|
|
20240607,140300,195741463228,1418,1412,1418,1410,62185
|
|
20240607,140200,195653506421,1412,1415,1417,1411,32837
|
|
20240607,140100,195607084508,1415,1422,1422,1414,41919
|
|
20240607,140000,195547697328,1422,1415,1423,1414,47041
|
|
20240607,135900,195480855726,1413,1424,1425,1413,63743
|
|
20240607,135800,195390281465,1424,1429,1433,1424,95740
|
|
20240607,135700,195253414728,1429,1418,1431,1418,177220
|
|
20240607,135600,195000852458,1418,1407,1418,1402,124565
|
|
20240607,135500,194825264002,1407,1401,1409,1400,103232
|
|
20240607,135400,194680498684,1401,1411,1411,1401,115009
|
|
20240607,135300,194518826776,1412,1413,1413,1411,73636
|
|
20240607,135200,194414860655,1412,1414,1414,1410,64198
|
|
20240607,135100,194324239909,1414,1408,1414,1407,49343
|
|
20240607,135000,194254648646,1409,1408,1409,1405,91250
|
|
20240607,134900,194126205003,1408,1396,1410,1396,114152
|
|
20240607,134800,193965798277,1396,1389,1397,1389,198712
|
|
20240607,134700,193688966656,1389,1415,1416,1385,596684
|
|
20240607,134600,192854334040,1414,1421,1421,1411,194341
|
|
20240607,134500,192579287858,1421,1415,1423,1415,123582
|
|
20240607,134400,192403878805,1414,1425,1429,1413,258464
|
|
20240607,134300,192037196017,1425,1430,1433,1421,169597
|
|
20240607,134200,191795523228,1431,1450,1451,1430,147884
|
|
20240607,134100,191582255217,1449,1449,1458,1448,248883
|
|
20240607,134000,191220369927,1449,1449,1452,1446,117613
|
|
20240607,133900,191049969489,1449,1445,1453,1441,376980
|
|
20240607,133800,190504423632,1445,1429,1445,1428,216022
|
|
20240607,133700,190194164850,1430,1416,1430,1413,60006
|
|
20240607,133600,190108737752,1416,1423,1423,1408,177814
|
|
20240607,133500,189857013174,1422,1430,1434,1422,120783
|
|
20240607,133400,189684708578,1433,1429,1433,1420,162293
|
|
20240607,133300,189452736077,1428,1429,1430,1420,126327
|
|
20240607,133200,189272609542,1429,1419,1435,1416,225425
|
|
20240607,133100,188951129425,1419,1413,1419,1412,98286
|
|
20240607,133000,188812033970,1413,1412,1416,1410,190305
|
|
20240607,132900,188543186809,1412,1411,1417,1405,275959
|
|
20240607,132800,188154341816,1411,1411,1412,1402,356479
|
|
20240607,132700,187652563826,1412,1420,1425,1405,485143
|
|
20240607,132600,186966030232,1420,1438,1441,1414,567513
|
|
20240607,132500,186157918561,1438,1441,1448,1438,152773
|
|
20240607,132400,185937442255,1442,1455,1458,1437,356878
|
|
20240607,132300,185421623590,1455,1452,1458,1451,167128
|
|
20240607,132200,185178715655,1452,1448,1454,1445,192690
|
|
20240607,132100,184899550208,1448,1439,1450,1437,282086
|
|
20240607,132000,184492497434,1439,1468,1477,1433,594902
|
|
20240607,131900,183626138229,1468,1472,1472,1463,129606
|
|
20240607,131800,183436029737,1468,1465,1475,1459,381785
|
|
20240607,131700,182876349330,1466,1466,1476,1464,378264
|
|
20240607,131600,182321155759,1467,1486,1488,1455,878933
|
|
20240607,131500,181027624213,1487,1501,1505,1479,724380
|
|
20240607,131400,179948099752,1501,1498,1505,1484,682160
|
|
20240607,131300,178929345450,1497,1496,1503,1490,632452
|
|
20240607,131200,177983066523,1496,1488,1510,1480,1108453
|
|
20240607,131100,176324237813,1490,1485,1495,1476,744169
|
|
20240607,131000,175218483144,1485,1458,1501,1457,1976924
|
|
20240607,130900,172286892679,1459,1455,1460,1452,441297
|
|
20240607,130800,171644271255,1455,1453,1460,1450,331518
|
|
20240607,130700,171161347176,1453,1445,1453,1441,265485
|
|
20240607,130600,170776652963,1446,1451,1453,1434,380294
|
|
20240607,130500,170227694494,1450,1458,1460,1446,550564
|
|
20240607,130400,169427268305,1457,1429,1458,1428,726378
|
|
20240607,130300,168377987226,1428,1420,1429,1417,165368
|
|
20240607,130200,168142841174,1422,1433,1434,1413,188612
|
|
20240607,130100,167874374467,1430,1428,1434,1424,178081
|
|
20240607,130000,167619864047,1428,1434,1434,1426,259798
|
|
20240607,125900,167248330246,1431,1421,1434,1412,264218
|
|
20240607,125800,166871031437,1422,1410,1423,1409,171068
|
|
20240607,125700,166628730490,1411,1413,1415,1410,81064
|
|
20240607,125600,166514239493,1414,1408,1415,1406,126580
|
|
20240607,125500,166335596311,1405,1401,1408,1401,78242
|
|
20240607,125400,166225700796,1401,1395,1407,1389,219390
|
|
20240607,125300,165919625033,1396,1400,1407,1396,107563
|
|
20240607,125200,165768915501,1399,1396,1410,1393,224369
|
|
20240607,125100,165454897229,1396,1410,1412,1396,315680
|
|
20240607,125000,165011774537,1408,1418,1420,1408,213181
|
|
20240607,124900,164710504240,1418,1417,1427,1417,140704
|
|
20240607,124800,164510400018,1418,1426,1428,1416,186190
|
|
20240607,124700,164245795510,1427,1423,1427,1415,206441
|
|
20240607,124600,163952747639,1423,1420,1427,1419,182954
|
|
20240607,124500,163692209828,1419,1438,1438,1417,359801
|
|
20240607,124400,163178550278,1432,1416,1438,1415,263874
|
|
20240607,124300,162801739249,1415,1430,1430,1407,379084
|
|
20240607,124200,162264369341,1430,1428,1447,1427,921010
|
|
20240607,124100,160940875025,1428,1406,1430,1405,172661
|
|
20240607,124000,160696244619,1405,1407,1410,1398,264202
|
|
20240607,123900,160325316712,1404,1429,1438,1390,603455
|
|
20240607,123800,159467536363,1430,1411,1430,1405,460290
|
|
20240607,123700,158815830024,1411,1400,1414,1399,318012
|
|
20240607,123600,158368076424,1399,1400,1405,1386,154819
|
|
20240607,123500,158152361223,1401,1406,1412,1398,594260
|
|
20240607,123400,157316477753,1406,1388,1407,1388,446007
|
|
20240607,123300,156692383294,1388,1392,1393,1385,268622
|
|
20240607,123200,156319444108,1390,1377,1396,1374,272921
|
|
20240607,123100,155940821841,1375,1374,1380,1371,251855
|
|
20240607,123000,155594017493,1374,1358,1375,1358,183792
|
|
20240607,122900,155342890174,1358,1351,1358,1350,20139
|
|
20240607,122800,155315607083,1350,1358,1358,1348,43746
|
|
20240607,122700,155256437518,1358,1361,1363,1355,33135
|
|
20240607,122600,155211392630,1362,1353,1365,1353,70167
|
|
20240607,122500,155115856804,1354,1348,1355,1344,62604
|
|
20240607,122400,155031491150,1347,1359,1359,1347,89751
|
|
20240607,122300,154910059225,1357,1363,1363,1353,110683
|
|
20240607,122200,154759746799,1362,1360,1366,1359,119845
|
|
20240607,122100,154596472921,1359,1363,1366,1359,214832
|
|
20240607,122000,154303541271,1363,1354,1366,1351,266789
|
|
20240607,121900,153940664792,1354,1348,1355,1347,75037
|
|
20240607,121800,153839227248,1348,1338,1348,1335,88369
|
|
20240607,121700,153720670945,1338,1354,1354,1338,142390
|
|
20240607,121600,153528731011,1354,1362,1362,1354,130707
|
|
20240607,121500,153351334171,1360,1358,1361,1354,215407
|
|
20240607,121400,153058804350,1359,1345,1361,1344,287572
|
|
20240607,121300,152669425090,1345,1340,1350,1339,212974
|
|
20240607,121200,152382847189,1340,1339,1341,1338,75921
|
|
20240607,121100,152281173387,1340,1337,1340,1332,78929
|
|
20240607,121000,152175672205,1338,1339,1343,1336,195644
|
|
20240607,120900,151913529854,1339,1324,1339,1322,160037
|
|
20240607,120800,151700354291,1322,1315,1324,1312,69328
|
|
20240607,120700,151609035750,1315,1315,1315,1305,208143
|
|
20240607,120600,151336519503,1315,1322,1323,1315,76658
|
|
20240607,120500,151235395579,1322,1323,1325,1320,112603
|
|
20240607,120400,151086519457,1322,1325,1325,1319,49113
|
|
20240607,120300,151021638559,1321,1333,1335,1319,141681
|
|
20240607,120200,150833575543,1334,1335,1336,1330,162696
|
|
20240607,120100,150616649325,1334,1324,1336,1323,188787
|
|
20240607,120000,150365458489,1324,1321,1328,1318,312345
|
|
20240607,115900,149951937848,1320,1308,1322,1307,308592
|
|
20240607,115800,149546529408,1308,1297,1309,1296,187932
|
|
20240607,115700,149301621599,1297,1292,1298,1290,188860
|
|
20240607,115600,149057058695,1287,1304,1306,1285,755443
|
|
20240607,115500,148077486705,1304,1308,1311,1302,172948
|
|
20240607,115400,147851343792,1308,1310,1310,1301,387899
|
|
20240607,115300,147345419724,1310,1317,1317,1306,511832
|
|
20240607,115200,146674249559,1315,1332,1332,1315,167228
|
|
20240607,115100,146453298804,1332,1334,1335,1331,44803
|
|
20240607,115000,146393580491,1333,1336,1336,1333,108480
|
|
20240607,114900,146248846695,1336,1340,1341,1336,94500
|
|
20240607,114800,146122393877,1341,1340,1342,1339,56537
|
|
20240607,114700,146046635444,1339,1346,1347,1336,154337
|
|
20240607,114600,145839467376,1346,1335,1346,1334,136547
|
|
20240607,114500,145656442608,1336,1323,1336,1315,490602
|
|
20240607,114400,145006905256,1323,1332,1339,1323,378750
|
|
20240607,114300,144502555978,1332,1347,1348,1328,478681
|
|
20240607,114200,143863322077,1347,1363,1368,1347,205188
|
|
20240607,114100,143585151022,1363,1377,1377,1362,106241
|
|
20240607,114000,143439527532,1374,1372,1380,1368,93524
|
|
20240607,113900,143311154903,1372,1362,1373,1361,100100
|
|
20240607,113800,143174459086,1362,1367,1376,1360,124143
|
|
20240607,113700,143004844557,1367,1351,1368,1351,156948
|
|
20240607,113600,142791198004,1350,1357,1361,1350,447611
|
|
20240607,113500,142186190599,1357,1354,1364,1354,121405
|
|
20240607,113400,142021197940,1354,1362,1369,1353,210383
|
|
20240607,113300,141735363343,1363,1356,1370,1353,281343
|
|
20240607,113200,141352512430,1357,1382,1383,1355,550944
|
|
20240607,113100,140599028177,1382,1388,1389,1382,52663
|
|
20240607,113000,140526115096,1389,1393,1397,1389,96161
|
|
20240607,112900,140392177364,1392,1383,1392,1382,87376
|
|
20240607,112800,140271265872,1382,1389,1389,1380,158680
|
|
20240607,112700,140051775962,1389,1397,1399,1389,74751
|
|
20240607,112600,139947706047,1397,1398,1400,1396,58086
|
|
20240607,112500,139866517666,1397,1403,1403,1397,128239
|
|
20240607,112400,139687099154,1403,1402,1408,1402,91283
|
|
20240607,112300,139558813294,1404,1391,1405,1388,135802
|
|
20240607,112200,139369003373,1391,1393,1398,1383,107960
|
|
20240607,112100,139218714890,1393,1404,1405,1389,330986
|
|
20240607,112000,138756440007,1405,1411,1411,1404,96903
|
|
20240607,111900,138620050893,1411,1402,1411,1401,166272
|
|
20240607,111800,138385839237,1402,1408,1409,1400,98720
|
|
20240607,111700,138247374114,1408,1386,1410,1384,517944
|
|
20240607,111600,137522495788,1386,1381,1387,1380,118336
|
|
20240607,111500,137358763284,1381,1390,1390,1377,233679
|
|
20240607,111400,137035931267,1390,1394,1395,1381,207892
|
|
20240607,111300,136747198349,1395,1397,1398,1391,106317
|
|
20240607,111200,136599063280,1398,1392,1399,1392,166707
|
|
20240607,111100,136366544624,1393,1386,1395,1385,402526
|
|
20240607,111000,135807129261,1386,1383,1386,1374,331349
|
|
20240607,110900,135349848538,1383,1406,1410,1370,670815
|
|
20240607,110800,134416830729,1406,1408,1419,1404,337203
|
|
20240607,110700,133941568489,1408,1421,1421,1402,245314
|
|
20240607,110600,133595827736,1421,1430,1430,1409,492701
|
|
20240607,110500,132896968797,1424,1447,1451,1420,789416
|
|
20240607,110400,131757113668,1447,1437,1448,1436,502337
|
|
20240607,110300,131031320333,1437,1431,1438,1423,203363
|
|
20240607,110200,130740867914,1431,1428,1444,1428,686210
|
|
20240607,110100,129753980935,1429,1412,1435,1412,884880
|
|
20240607,110000,128494066929,1413,1408,1413,1406,108810
|
|
20240607,105900,128340637168,1409,1398,1412,1398,96200
|
|
20240607,105800,128205320414,1397,1400,1412,1390,313299
|
|
20240607,105700,127767223191,1400,1415,1416,1400,224752
|
|
20240607,105600,127450634113,1415,1407,1416,1406,187925
|
|
20240607,105500,127185312690,1408,1415,1416,1404,134348
|
|
20240607,105400,126995805144,1415,1408,1415,1404,243097
|
|
20240607,105300,126652643244,1408,1410,1412,1400,321609
|
|
20240607,105200,126200235346,1410,1400,1419,1400,1461207
|
|
20240607,105100,124139566818,1400,1388,1405,1388,786438
|
|
20240607,105000,123039939866,1389,1380,1391,1376,285166
|
|
20240607,104900,122645516418,1380,1372,1380,1365,337460
|
|
20240607,104800,122182796404,1371,1392,1392,1371,281229
|
|
20240607,104700,121793814298,1391,1385,1395,1384,135833
|
|
20240607,104600,121604906491,1386,1394,1395,1385,209457
|
|
20240607,104500,121313858175,1394,1392,1399,1388,257962
|
|
20240607,104400,120954655302,1392,1399,1400,1381,645164
|
|
20240607,104300,120055556385,1399,1390,1399,1385,702953
|
|
20240607,104200,119076728914,1389,1368,1390,1368,847718
|
|
20240607,104100,117906210752,1368,1369,1371,1358,398739
|
|
20240607,104000,117362113089,1370,1360,1375,1359,814245
|
|
20240607,103900,116249048436,1359,1360,1365,1327,1312055
|
|
20240607,103800,114480759791,1364,1355,1367,1351,1063621
|
|
20240607,103700,113035749998,1354,1385,1387,1354,1286976
|
|
20240607,103600,111278275075,1386,1384,1406,1382,864030
|
|
20240607,103500,110073151358,1384,1403,1412,1382,1510663
|
|
20240607,103400,107966229712,1402,1438,1441,1401,1085476
|
|
20240607,103300,106426939844,1436,1425,1445,1420,710689
|
|
20240607,103200,105407682136,1423,1420,1428,1418,799288
|
|
20240607,103100,104272168650,1450,1450,1450,1450,0
|
|
20240607,103000,104272168650,1450,1486,1487,1450,1014422
|
|
20240607,102900,102793004407,1485,1504,1507,1485,221237
|
|
20240607,102800,102462125644,1504,1516,1517,1502,183865
|
|
20240607,102700,102184428631,1516,1498,1517,1497,208924
|
|
20240607,102600,101869148305,1499,1501,1507,1497,156406
|
|
20240607,102500,101634321761,1503,1486,1517,1485,389377
|
|
20240607,102400,101047284170,1490,1502,1504,1486,464904
|
|
20240607,102300,100353368162,1504,1521,1523,1502,207565
|
|
20240607,102200,100038859850,1522,1524,1526,1518,349390
|
|
20240607,102100,99507026117,1522,1515,1524,1510,311484
|
|
20240607,102000,99033742797,1515,1500,1520,1496,282469
|
|
20240607,101900,98608474418,1501,1522,1523,1491,312070
|
|
20240607,101800,98138316165,1523,1502,1535,1502,771468
|
|
20240607,101700,96963879537,1505,1488,1508,1482,400108
|
|
20240607,101600,96367068363,1487,1498,1508,1487,402435
|
|
20240607,101500,95764046392,1497,1492,1500,1469,601231
|
|
20240607,101400,94871063744,1493,1494,1509,1492,274898
|
|
20240607,101300,94459368595,1495,1509,1513,1491,293073
|
|
20240607,101200,94019451151,1508,1511,1518,1460,876910
|
|
20240607,101100,92713194752,1513,1496,1521,1495,784438
|
|
20240607,101000,91526651278,1497,1500,1503,1460,1419207
|
|
20240607,100900,89425342219,1500,1569,1570,1500,1400826
|
|
20240607,100800,87276557128,1568,1558,1569,1557,193401
|
|
20240607,100700,86974177885,1558,1556,1561,1553,153067
|
|
20240607,100600,86736005855,1553,1564,1569,1551,407100
|
|
20240607,100500,86102040126,1564,1560,1567,1555,263292
|
|
20240607,100400,85691302500,1560,1567,1569,1545,619803
|
|
20240607,100300,84728199592,1567,1595,1604,1555,1028521
|
|
20240607,100200,83094576867,1595,1579,1600,1578,1085527
|
|
20240607,100100,81366357190,1579,1571,1580,1565,527956
|
|
20240607,100000,80536039620,1571,1553,1571,1553,336353
|
|
20240607,095900,80009821526,1553,1550,1557,1545,268684
|
|
20240607,095800,79593122556,1552,1562,1562,1540,458740
|
|
20240607,095700,78882148437,1564,1564,1565,1556,246303
|
|
20240607,095600,78497866251,1563,1562,1569,1561,229354
|
|
20240607,095500,78139009073,1563,1568,1568,1560,176216
|
|
20240607,095400,77863573302,1568,1568,1571,1563,159668
|
|
20240607,095300,77613370874,1569,1563,1578,1561,380409
|
|
20240607,095200,77015808447,1562,1562,1564,1560,133936
|
|
20240607,095100,76806616421,1563,1563,1564,1557,163962
|
|
20240607,095000,76550574415,1563,1573,1573,1561,266406
|
|
20240607,094900,76132912322,1573,1551,1574,1550,426527
|
|
20240607,094800,75466803985,1551,1546,1551,1544,116982
|
|
20240607,094700,75285957346,1546,1545,1552,1545,95905
|
|
20240607,094600,75137383117,1545,1559,1559,1545,221645
|
|
20240607,094500,74793602978,1559,1548,1560,1545,223386
|
|
20240607,094400,74446485692,1548,1545,1549,1543,84650
|
|
20240607,094300,74315707688,1545,1547,1549,1541,104816
|
|
20240607,094200,74153821552,1549,1550,1553,1540,150296
|
|
20240607,094100,73921720025,1550,1546,1553,1544,138860
|
|
20240607,094000,73706685901,1545,1540,1547,1536,117678
|
|
20240607,093900,73525342606,1540,1546,1555,1535,256389
|
|
20240607,093800,73129563981,1551,1549,1552,1535,304422
|
|
20240607,093700,72660558869,1546,1546,1557,1545,290119
|
|
20240607,093600,72210806867,1546,1551,1563,1540,554180
|
|
20240607,093500,71350950089,1550,1569,1570,1536,1026751
|
|
20240607,093400,69757305778,1560,1587,1605,1560,1509902
|
|
20240607,093300,67357838171,1589,1592,1594,1583,427892
|
|
20240607,093200,66678668705,1593,1570,1598,1567,652250
|
|
20240607,093100,65643015001,1574,1573,1585,1567,487319
|
|
20240607,093000,64874573270,1574,1561,1574,1560,191450
|
|
20240607,092900,64574805018,1560,1561,1565,1551,291877
|
|
20240607,092800,64120878446,1561,1576,1576,1560,334733
|
|
20240607,092700,63596188352,1578,1560,1578,1552,581806
|
|
20240607,092600,62687856748,1561,1566,1584,1560,401272
|
|
20240607,092500,62059489931,1566,1569,1589,1561,726724
|
|
20240607,092400,60913342323,1569,1587,1592,1565,763537
|
|
20240607,092300,59710891615,1587,1562,1600,1562,1805462
|
|
20240607,092200,56841388736,1562,1564,1565,1550,435731
|
|
20240607,092100,56163169669,1564,1567,1583,1554,1039121
|
|
20240607,092000,54529897380,1568,1541,1568,1539,345256
|
|
20240607,091900,53993149300,1542,1554,1559,1532,524065
|
|
20240607,091800,53184992935,1553,1554,1567,1551,976758
|
|
20240607,091700,51660348315,1555,1552,1556,1543,1078318
|
|
20240607,091600,49988273496,1551,1531,1553,1525,530597
|
|
20240607,091500,49172353788,1532,1533,1534,1519,313047
|
|
20240607,091400,48693730171,1533,1530,1535,1529,286931
|
|
20240607,091300,48253728086,1532,1533,1534,1511,472458
|
|
20240607,091200,47533236047,1533,1500,1540,1496,984281
|
|
20240607,091100,46033962104,1500,1505,1510,1484,1618508
|
|
20240607,091000,43610360593,1506,1531,1539,1505,1183229
|
|
20240607,090900,41810312810,1531,1550,1559,1521,964360
|
|
20240607,090800,40330785946,1550,1551,1565,1544,750300
|
|
20240607,090700,39165723264,1556,1555,1578,1548,1204429
|
|
20240607,090600,37281799071,1555,1540,1555,1520,1374534
|
|
20240607,090500,35169031716,1540,1545,1557,1510,2971915
|
|
20240607,090400,30627638538,1548,1589,1599,1545,1814951
|
|
20240607,090300,27772155519,1589,1570,1597,1567,1867179
|
|
20240607,090200,24820443000,1570,1632,1652,1535,3575782
|
|
20240607,090100,19149356045,1630,1613,1678,1612,5001502
|
|
20240607,090000,10903941217,1619,1610,1650,1567,6585291
|