599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,185500,1662981714,1405,1405,1405,1405,0
|
|
20240429,185400,1662981714,1405,1405,1405,1405,0
|
|
20240429,185300,1662981714,1405,1405,1405,1405,0
|
|
20240429,185200,1662981714,1405,1405,1405,1405,0
|
|
20240429,185100,1662981714,1405,1405,1405,1405,0
|
|
20240429,185000,1662981714,1405,1405,1405,1405,0
|
|
20240429,184900,1662981714,1405,1405,1405,1405,0
|
|
20240429,184800,1662981714,1405,1405,1405,1405,0
|
|
20240429,184700,1662981714,1405,1405,1405,1405,0
|
|
20240429,184600,1662981714,1405,1405,1405,1405,0
|
|
20240429,184500,1662981714,1405,1405,1405,1405,0
|
|
20240429,184400,1662981714,1405,1405,1405,1405,0
|
|
20240429,184300,1662981714,1405,1405,1405,1405,0
|
|
20240429,184200,1662981714,1405,1405,1405,1405,0
|
|
20240429,184100,1662981714,1405,1405,1405,1405,0
|
|
20240429,184000,1662981714,1405,1405,1405,1405,0
|
|
20240429,183900,1662981714,1405,1405,1405,1405,0
|
|
20240429,183800,1662981714,1405,1405,1405,1405,0
|
|
20240429,183700,1662981714,1405,1405,1405,1405,0
|
|
20240429,183600,1662981714,1405,1405,1405,1405,0
|
|
20240429,183500,1662981714,1405,1405,1405,1405,0
|
|
20240429,183400,1662981714,1405,1405,1405,1405,0
|
|
20240429,183300,1662981714,1405,1405,1405,1405,0
|
|
20240429,183200,1662981714,1405,1405,1405,1405,0
|
|
20240429,183100,1662981714,1405,1405,1405,1405,0
|
|
20240429,183000,1662981714,1405,1405,1405,1405,0
|
|
20240429,182900,1662981714,1405,1405,1405,1405,0
|
|
20240429,182800,1662981714,1405,1405,1405,1405,0
|
|
20240429,182700,1662981714,1405,1405,1405,1405,0
|
|
20240429,182600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,182500,1662981714,1405,1405,1405,1405,0
|
|
20240429,182400,1662981714,1405,1405,1405,1405,0
|
|
20240429,182300,1662981714,1405,1405,1405,1405,0
|
|
20240429,182200,1662981714,1405,1405,1405,1405,0
|
|
20240429,182100,1662981714,1405,1405,1405,1405,0
|
|
20240429,182000,1662981714,1405,1405,1405,1405,0
|
|
20240429,181900,1662981714,1405,1405,1405,1405,0
|
|
20240429,181800,1662981714,1405,1405,1405,1405,0
|
|
20240429,181700,1662981714,1405,1405,1405,1405,0
|
|
20240429,181600,1662981714,1405,1405,1405,1405,0
|
|
20240429,181500,1662981714,1405,1405,1405,1405,0
|
|
20240429,181400,1662981714,1405,1405,1405,1405,0
|
|
20240429,181300,1662981714,1405,1405,1405,1405,0
|
|
20240429,181200,1662981714,1405,1405,1405,1405,0
|
|
20240429,181100,1662981714,1405,1405,1405,1405,0
|
|
20240429,181000,1662981714,1405,1405,1405,1405,0
|
|
20240429,180900,1662981714,1405,1405,1405,1405,0
|
|
20240429,180800,1662981714,1405,1405,1405,1405,0
|
|
20240429,180700,1662981714,1405,1405,1405,1405,0
|
|
20240429,180600,1662981714,1405,1405,1405,1405,0
|
|
20240429,180500,1662981714,1405,1405,1405,1405,0
|
|
20240429,180400,1662981714,1405,1405,1405,1405,0
|
|
20240429,180300,1662981714,1405,1405,1405,1405,0
|
|
20240429,180200,1662981714,1405,1405,1405,1405,0
|
|
20240429,180100,1662981714,1405,1405,1405,1405,0
|
|
20240429,180000,1662981714,1405,1405,1405,1405,0
|
|
20240429,175900,1662981714,1405,1405,1405,1405,0
|
|
20240429,175800,1662981714,1405,1405,1405,1405,0
|
|
20240429,175700,1662981714,1405,1405,1405,1405,0
|
|
20240429,175600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,175500,1662981714,1405,1405,1405,1405,0
|
|
20240429,175400,1662981714,1405,1405,1405,1405,0
|
|
20240429,175300,1662981714,1405,1405,1405,1405,0
|
|
20240429,175200,1662981714,1405,1405,1405,1405,0
|
|
20240429,175100,1662981714,1405,1405,1405,1405,0
|
|
20240429,175000,1662981714,1405,1405,1405,1405,0
|
|
20240429,174900,1662981714,1405,1405,1405,1405,0
|
|
20240429,174800,1662981714,1405,1405,1405,1405,0
|
|
20240429,174700,1662981714,1405,1405,1405,1405,0
|
|
20240429,174600,1662981714,1405,1405,1405,1405,0
|
|
20240429,174500,1662981714,1405,1405,1405,1405,0
|
|
20240429,174400,1662981714,1405,1405,1405,1405,0
|
|
20240429,174300,1662981714,1405,1405,1405,1405,0
|
|
20240429,174200,1662981714,1405,1405,1405,1405,0
|
|
20240429,174100,1662981714,1405,1405,1405,1405,0
|
|
20240429,174000,1662981714,1405,1405,1405,1405,0
|
|
20240429,173900,1662981714,1405,1405,1405,1405,0
|
|
20240429,173800,1662981714,1405,1405,1405,1405,0
|
|
20240429,173700,1662981714,1405,1405,1405,1405,0
|
|
20240429,173600,1662981714,1405,1405,1405,1405,0
|
|
20240429,173500,1662981714,1405,1405,1405,1405,0
|
|
20240429,173400,1662981714,1405,1405,1405,1405,0
|
|
20240429,173300,1662981714,1405,1405,1405,1405,0
|
|
20240429,173200,1662981714,1405,1405,1405,1405,0
|
|
20240429,173100,1662981714,1405,1405,1405,1405,0
|
|
20240429,173000,1662981714,1405,1405,1405,1405,0
|
|
20240429,172900,1662981714,1405,1405,1405,1405,0
|
|
20240429,172800,1662981714,1405,1405,1405,1405,0
|
|
20240429,172700,1662981714,1405,1405,1405,1405,0
|
|
20240429,172600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,172500,1662981714,1405,1405,1405,1405,0
|
|
20240429,172400,1662981714,1405,1405,1405,1405,0
|
|
20240429,172300,1662981714,1405,1405,1405,1405,0
|
|
20240429,172200,1662981714,1405,1405,1405,1405,0
|
|
20240429,172100,1662981714,1405,1405,1405,1405,0
|
|
20240429,172000,1662981714,1405,1405,1405,1405,0
|
|
20240429,171900,1662981714,1405,1405,1405,1405,0
|
|
20240429,171800,1662981714,1405,1405,1405,1405,0
|
|
20240429,171700,1662981714,1405,1405,1405,1405,0
|
|
20240429,171600,1662981714,1405,1405,1405,1405,0
|
|
20240429,171500,1662981714,1405,1405,1405,1405,0
|
|
20240429,171400,1662981714,1405,1405,1405,1405,0
|
|
20240429,171300,1662981714,1405,1405,1405,1405,0
|
|
20240429,171200,1662981714,1405,1405,1405,1405,0
|
|
20240429,171100,1662981714,1405,1405,1405,1405,0
|
|
20240429,171000,1662981714,1405,1405,1405,1405,0
|
|
20240429,170900,1662981714,1405,1405,1405,1405,0
|
|
20240429,170800,1662981714,1405,1405,1405,1405,0
|
|
20240429,170700,1662981714,1405,1405,1405,1405,0
|
|
20240429,170600,1662981714,1405,1405,1405,1405,0
|
|
20240429,170500,1662981714,1405,1405,1405,1405,0
|
|
20240429,170400,1662981714,1405,1405,1405,1405,0
|
|
20240429,170300,1662981714,1405,1405,1405,1405,0
|
|
20240429,170200,1662981714,1405,1405,1405,1405,0
|
|
20240429,170100,1662981714,1405,1405,1405,1405,0
|
|
20240429,170000,1662981714,1405,1405,1405,1405,0
|
|
20240429,165900,1662981714,1405,1405,1405,1405,0
|
|
20240429,165800,1662981714,1405,1405,1405,1405,0
|
|
20240429,165700,1662981714,1405,1405,1405,1405,0
|
|
20240429,165600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,165500,1662981714,1405,1405,1405,1405,0
|
|
20240429,165400,1662981714,1405,1405,1405,1405,0
|
|
20240429,165300,1662981714,1405,1405,1405,1405,0
|
|
20240429,165200,1662981714,1405,1405,1405,1405,0
|
|
20240429,165100,1662981714,1405,1405,1405,1405,0
|
|
20240429,165000,1662981714,1405,1405,1405,1405,0
|
|
20240429,164900,1662981714,1405,1405,1405,1405,0
|
|
20240429,164800,1662981714,1405,1405,1405,1405,0
|
|
20240429,164700,1662981714,1405,1405,1405,1405,0
|
|
20240429,164600,1662981714,1405,1405,1405,1405,0
|
|
20240429,164500,1662981714,1405,1405,1405,1405,0
|
|
20240429,164400,1662981714,1405,1405,1405,1405,0
|
|
20240429,164300,1662981714,1405,1405,1405,1405,0
|
|
20240429,164200,1662981714,1405,1405,1405,1405,0
|
|
20240429,164100,1662981714,1405,1405,1405,1405,0
|
|
20240429,164000,1662981714,1405,1405,1405,1405,0
|
|
20240429,163900,1662981714,1405,1405,1405,1405,0
|
|
20240429,163800,1662981714,1405,1405,1405,1405,0
|
|
20240429,163700,1662981714,1405,1405,1405,1405,0
|
|
20240429,163600,1662981714,1405,1405,1405,1405,0
|
|
20240429,163500,1662981714,1405,1405,1405,1405,0
|
|
20240429,163400,1662981714,1405,1405,1405,1405,0
|
|
20240429,163300,1662981714,1405,1405,1405,1405,0
|
|
20240429,163200,1662981714,1405,1405,1405,1405,0
|
|
20240429,163100,1662981714,1405,1405,1405,1405,0
|
|
20240429,163000,1662981714,1405,1405,1405,1405,0
|
|
20240429,162900,1662981714,1405,1405,1405,1405,0
|
|
20240429,162800,1662981714,1405,1405,1405,1405,0
|
|
20240429,162700,1662981714,1405,1405,1405,1405,0
|
|
20240429,162600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,162500,1662981714,1405,1405,1405,1405,0
|
|
20240429,162400,1662981714,1405,1405,1405,1405,0
|
|
20240429,162300,1662981714,1405,1405,1405,1405,0
|
|
20240429,162200,1662981714,1405,1405,1405,1405,0
|
|
20240429,162100,1662981714,1405,1405,1405,1405,0
|
|
20240429,162000,1662981714,1405,1405,1405,1405,0
|
|
20240429,161900,1662981714,1405,1405,1405,1405,0
|
|
20240429,161800,1662981714,1405,1405,1405,1405,0
|
|
20240429,161700,1662981714,1405,1405,1405,1405,0
|
|
20240429,161600,1662981714,1405,1405,1405,1405,0
|
|
20240429,161500,1662981714,1405,1405,1405,1405,0
|
|
20240429,161400,1662981714,1405,1405,1405,1405,0
|
|
20240429,161300,1662981714,1405,1405,1405,1405,0
|
|
20240429,161200,1662981714,1405,1405,1405,1405,0
|
|
20240429,161100,1662981714,1405,1405,1405,1405,0
|
|
20240429,161000,1662981714,1405,1405,1405,1405,0
|
|
20240429,160900,1662981714,1405,1405,1405,1405,0
|
|
20240429,160800,1662981714,1405,1405,1405,1405,0
|
|
20240429,160700,1662981714,1405,1405,1405,1405,0
|
|
20240429,160600,1662981714,1405,1405,1405,1405,0
|
|
20240429,160500,1662981714,1405,1405,1405,1405,0
|
|
20240429,160400,1662981714,1405,1405,1405,1405,0
|
|
20240429,160300,1662981714,1405,1405,1405,1405,0
|
|
20240429,160200,1662981714,1405,1405,1405,1405,0
|
|
20240429,160100,1662981714,1405,1405,1405,1405,0
|
|
20240429,160000,1662981714,1405,1405,1405,1405,0
|
|
20240429,155900,1662981714,1405,1405,1405,1405,0
|
|
20240429,155800,1662981714,1405,1405,1405,1405,0
|
|
20240429,155700,1662981714,1405,1405,1405,1405,0
|
|
20240429,155600,1662981714,1405,1405,1405,1405,13555
|
|
20240429,155500,1662981714,1405,1405,1405,1405,0
|
|
20240429,155400,1662981714,1405,1405,1405,1405,0
|
|
20240429,155300,1662981714,1405,1405,1405,1405,0
|
|
20240429,155200,1662981714,1405,1405,1405,1405,0
|
|
20240429,155100,1662981714,1405,1405,1405,1405,0
|
|
20240429,155000,1662981714,1405,1405,1405,1405,0
|
|
20240429,154900,1662981714,1405,1405,1405,1405,0
|
|
20240429,154800,1662981714,1405,1405,1405,1405,0
|
|
20240429,154700,1662981714,1405,1405,1405,1405,0
|
|
20240429,154600,1662981714,1405,1405,1405,1405,0
|
|
20240429,154500,1662981714,1405,1405,1405,1405,0
|
|
20240429,154400,1662981714,1405,1405,1405,1405,0
|
|
20240429,154300,1662981714,1405,1405,1405,1405,0
|
|
20240429,154200,1662981714,1405,1405,1405,1405,0
|
|
20240429,154100,1662981714,1405,1405,1405,1405,0
|
|
20240429,154000,1662981714,1405,1405,1405,1405,0
|
|
20240429,153900,1662981714,1405,1405,1405,1405,0
|
|
20240429,153800,1662981714,1405,1405,1405,1405,0
|
|
20240429,153700,1662981714,1405,1405,1405,1405,0
|
|
20240429,153600,1662981714,1405,1405,1405,1405,0
|
|
20240429,153500,1662981714,1405,1405,1405,1405,0
|
|
20240429,153400,1662981714,1405,1405,1405,1405,0
|
|
20240429,153300,1662981714,1405,1405,1405,1405,0
|
|
20240429,153200,1662981714,1405,1405,1405,1405,0
|
|
20240429,153100,1662981714,1405,1405,1405,1405,0
|
|
20240429,153000,1662981714,1405,1405,1405,1405,13555
|
|
20240429,152900,1643936939,1400,1400,1400,1400,0
|
|
20240429,152800,1643936939,1400,1400,1400,1400,0
|
|
20240429,152700,1643936939,1400,1400,1400,1400,0
|
|
20240429,152600,1643936939,1400,1400,1400,1400,0
|
|
20240429,152500,1643936939,1400,1400,1400,1400,0
|
|
20240429,152400,1643936939,1400,1400,1400,1400,0
|
|
20240429,152300,1643936939,1400,1400,1400,1400,0
|
|
20240429,152200,1643936939,1400,1400,1400,1400,0
|
|
20240429,152100,1643936939,1400,1400,1400,1400,0
|
|
20240429,152000,1643936939,1400,1400,1400,1400,0
|
|
20240429,151900,1643936939,1400,1411,1415,1400,16119
|
|
20240429,151800,1621294666,1415,1415,1415,1415,205
|
|
20240429,151700,1621004591,1415,1410,1415,1409,2751
|
|
20240429,151600,1617128016,1415,1410,1415,1410,202
|
|
20240429,151500,1616843186,1416,1416,1416,1410,202
|
|
20240429,151400,1616557160,1416,1416,1416,1409,2600
|
|
20240429,151300,1612886429,1416,1416,1416,1416,1
|
|
20240429,151200,1612885013,1416,1416,1416,1410,896
|
|
20240429,151100,1611620901,1416,1412,1416,1408,1523
|
|
20240429,151000,1609466278,1412,1409,1412,1407,975
|
|
20240429,150900,1608091973,1410,1414,1414,1409,419
|
|
20240429,150800,1607501136,1410,1407,1410,1407,310
|
|
20240429,150700,1607064291,1410,1405,1410,1400,16559
|
|
20240429,150600,1583850984,1406,1413,1413,1406,18844
|
|
20240429,150500,1557314619,1416,1416,1416,1416,50
|
|
20240429,150400,1557243819,1416,1412,1416,1412,166
|
|
20240429,150300,1557009423,1412,1412,1412,1412,795
|
|
20240429,150200,1555886883,1411,1411,1411,1411,679
|
|
20240429,150100,1554928814,1412,1412,1412,1412,1540
|
|
20240429,150000,1552754334,1416,1414,1416,1412,158
|
|
20240429,145900,1552531009,1412,1412,1412,1412,63
|
|
20240429,145800,1552442053,1412,1416,1416,1412,12603
|
|
20240429,145700,1534638140,1417,1416,1417,1414,235
|
|
20240429,145600,1534305794,1417,1417,1417,1416,777
|
|
20240429,145500,1533204786,1417,1417,1417,1417,11
|
|
20240429,145400,1533189199,1417,1418,1418,1417,30
|
|
20240429,145300,1533146687,1418,1416,1418,1416,3302
|
|
20240429,145200,1528468453,1418,1418,1418,1418,4000
|
|
20240429,145100,1522796453,1418,1418,1419,1414,12192
|
|
20240429,145000,1505518974,1418,1414,1418,1414,1024
|
|
20240429,144900,1504070958,1412,1420,1420,1412,687
|
|
20240429,144800,1503100212,1420,1413,1420,1413,1951
|
|
20240429,144700,1500343442,1413,1420,1420,1413,1002
|
|
20240429,144600,1498920616,1413,1420,1420,1413,101
|
|
20240429,144500,1498777890,1421,1421,1421,1421,0
|
|
20240429,144400,1498777890,1421,1421,1421,1421,180
|
|
20240429,144300,1498522110,1421,1421,1421,1421,1
|
|
20240429,144200,1498520689,1422,1422,1422,1422,383
|
|
20240429,144100,1497976063,1422,1418,1422,1415,12015
|
|
20240429,144000,1480969393,1424,1417,1424,1417,513
|
|
20240429,143900,1480238965,1424,1419,1424,1419,4081
|
|
20240429,143800,1474440613,1418,1414,1418,1414,9564
|
|
20240429,143700,1460886084,1415,1417,1417,1415,535
|
|
20240429,143600,1460128941,1418,1418,1418,1418,497
|
|
20240429,143500,1459424195,1418,1418,1418,1418,0
|
|
20240429,143400,1459424195,1418,1420,1420,1418,3
|
|
20240429,143300,1459419937,1424,1422,1424,1421,687
|
|
20240429,143200,1458443601,1424,1421,1424,1421,5
|
|
20240429,143100,1458436493,1422,1424,1424,1422,133
|
|
20240429,143000,1458247269,1423,1424,1424,1418,1035
|
|
20240429,142900,1456779423,1425,1423,1425,1421,2343
|
|
20240429,142800,1453449343,1423,1427,1427,1423,2742
|
|
20240429,142700,1449547341,1427,1426,1427,1426,1769
|
|
20240429,142600,1447023381,1426,1426,1426,1426,68
|
|
20240429,142500,1446926413,1426,1419,1426,1419,17475
|
|
20240429,142400,1422105433,1419,1419,1419,1419,47
|
|
20240429,142300,1422038740,1416,1418,1419,1416,534
|
|
20240429,142200,1421282496,1419,1419,1419,1419,36
|
|
20240429,142100,1421231412,1416,1416,1416,1416,0
|
|
20240429,142000,1421231412,1416,1413,1416,1413,2829
|
|
20240429,141900,1417226163,1413,1413,1413,1412,1338
|
|
20240429,141800,1415336069,1413,1413,1413,1413,50
|
|
20240429,141700,1415265419,1413,1415,1415,1413,2412
|
|
20240429,141600,1411855258,1415,1417,1417,1415,3732
|
|
20240429,141500,1406573428,1417,1420,1420,1417,96
|
|
20240429,141400,1406437192,1420,1417,1420,1417,45
|
|
20240429,141300,1406373319,1417,1417,1417,1417,103
|
|
20240429,141200,1406227368,1417,1420,1420,1417,1268
|
|
20240429,141100,1404430313,1420,1421,1421,1420,1880
|
|
20240429,141000,1401759784,1421,1423,1423,1421,218
|
|
20240429,140900,1401449938,1423,1424,1424,1423,1529
|
|
20240429,140800,1399274165,1423,1420,1423,1420,7621
|
|
20240429,140700,1388437967,1420,1421,1421,1420,875
|
|
20240429,140600,1387195433,1421,1420,1421,1420,2874
|
|
20240429,140500,1383113430,1420,1416,1420,1416,15452
|
|
20240429,140400,1361208894,1416,1415,1416,1415,1562
|
|
20240429,140300,1358998663,1415,1410,1415,1410,161
|
|
20240429,140200,1358771648,1410,1410,1410,1410,75
|
|
20240429,140100,1358665898,1410,1412,1412,1410,700
|
|
20240429,140000,1357678215,1411,1411,1411,1411,3000
|
|
20240429,135900,1353445215,1417,1417,1417,1417,1837
|
|
20240429,135800,1350842186,1412,1415,1417,1412,2825
|
|
20240429,135700,1346840082,1415,1414,1416,1414,2877
|
|
20240429,135600,1342769203,1414,1408,1416,1408,6123
|
|
20240429,135500,1334131887,1409,1411,1411,1409,1509
|
|
20240429,135400,1332005533,1411,1412,1412,1411,7272
|
|
20240429,135300,1321742469,1418,1412,1418,1412,3772
|
|
20240429,135200,1316394545,1412,1412,1412,1412,131
|
|
20240429,135100,1316209573,1411,1420,1420,1411,10323
|
|
20240429,135000,1301614651,1420,1419,1420,1419,88
|
|
20240429,134900,1301489724,1415,1415,1415,1415,29
|
|
20240429,134800,1301448689,1423,1418,1423,1415,11505
|
|
20240429,134700,1285162069,1418,1424,1424,1418,123
|
|
20240429,134600,1284986977,1424,1418,1424,1418,2466
|
|
20240429,134500,1281488843,1426,1420,1426,1419,2502
|
|
20240429,134400,1277938191,1420,1422,1422,1420,2421
|
|
20240429,134300,1274496529,1422,1428,1428,1420,2394
|
|
20240429,134200,1271091969,1430,1426,1430,1426,417
|
|
20240429,134100,1270496611,1430,1420,1430,1420,17809
|
|
20240429,134000,1245153513,1421,1426,1426,1420,2619
|
|
20240429,133900,1241428890,1427,1433,1433,1427,16545
|
|
20240429,133800,1217736616,1433,1435,1435,1433,1529
|
|
20240429,133700,1215544188,1437,1441,1441,1436,3151
|
|
20240429,133600,1211018150,1441,1441,1443,1440,12742
|
|
20240429,133500,1192656241,1441,1437,1444,1434,8683
|
|
20240429,133400,1180148271,1432,1437,1437,1432,8750
|
|
20240429,133300,1167618246,1438,1443,1447,1433,6443
|
|
20240429,133200,1158331560,1447,1441,1447,1438,8018
|
|
20240429,133100,1146770212,1434,1429,1442,1425,13454
|
|
20240429,133000,1127480597,1430,1425,1430,1425,11047
|
|
20240429,132900,1111694605,1425,1425,1429,1425,13097
|
|
20240429,132800,1093008402,1424,1412,1424,1412,16488
|
|
20240429,132700,1069602496,1414,1413,1414,1412,766
|
|
20240429,132600,1068519748,1413,1413,1413,1413,669
|
|
20240429,132500,1067574451,1414,1414,1414,1414,1
|
|
20240429,132400,1067573037,1412,1412,1412,1412,1
|
|
20240429,132300,1067571625,1412,1413,1413,1412,151
|
|
20240429,132200,1067358403,1413,1412,1414,1410,1539
|
|
20240429,132100,1065183679,1415,1411,1415,1411,4153
|
|
20240429,132000,1059312170,1411,1404,1411,1404,3091
|
|
20240429,131900,1054962309,1405,1396,1407,1396,9123
|
|
20240429,131800,1042155359,1395,1399,1418,1395,75789
|
|
20240429,131700,935864565,1399,1393,1399,1393,44822
|
|
20240429,131600,873333726,1393,1393,1393,1393,112
|
|
20240429,131500,873177710,1393,1390,1393,1390,22444
|
|
20240429,131400,841978363,1390,1383,1390,1383,15577
|
|
20240429,131300,820352073,1383,1383,1383,1383,0
|
|
20240429,131200,820352073,1383,1381,1383,1380,1629
|
|
20240429,131100,818101974,1381,1381,1381,1381,3278
|
|
20240429,131000,813575056,1381,1381,1381,1381,0
|
|
20240429,130900,813575056,1381,1381,1381,1381,1
|
|
20240429,130800,813573675,1381,1381,1381,1381,952
|
|
20240429,130700,812258963,1382,1382,1382,1382,0
|
|
20240429,130600,812258963,1382,1381,1382,1381,587
|
|
20240429,130500,811448229,1382,1382,1382,1382,0
|
|
20240429,130400,811448229,1382,1382,1382,1382,915
|
|
20240429,130300,810183699,1382,1384,1384,1382,2500
|
|
20240429,130200,806725785,1384,1385,1385,1384,2000
|
|
20240429,130100,803956285,1386,1386,1386,1386,0
|
|
20240429,130000,803956285,1386,1384,1386,1384,2886
|
|
20240429,125900,799958289,1386,1386,1386,1386,0
|
|
20240429,125800,799958289,1386,1383,1386,1383,1000
|
|
20240429,125700,798575100,1388,1388,1388,1388,0
|
|
20240429,125600,798575100,1388,1385,1388,1385,2857
|
|
20240429,125500,794614280,1385,1380,1385,1380,2868
|
|
20240429,125400,790653841,1381,1381,1381,1381,704
|
|
20240429,125300,789681617,1382,1382,1382,1382,100
|
|
20240429,125200,789543417,1382,1382,1382,1382,843
|
|
20240429,125100,788378391,1382,1383,1383,1382,2000
|
|
20240429,125000,785613391,1383,1385,1385,1383,501
|
|
20240429,124900,784920506,1384,1384,1384,1384,861
|
|
20240429,124800,783728882,1388,1388,1388,1388,981
|
|
20240429,124700,782367254,1388,1386,1388,1386,1934
|
|
20240429,124600,779684238,1386,1385,1386,1385,710
|
|
20240429,124500,778700878,1388,1387,1388,1387,1036
|
|
20240429,124400,777263935,1382,1382,1382,1382,0
|
|
20240429,124300,777263935,1382,1392,1392,1382,1015
|
|
20240429,124200,775857095,1393,1393,1393,1393,0
|
|
20240429,124100,775857095,1393,1394,1394,1386,1029
|
|
20240429,124000,774430679,1394,1389,1394,1389,10815
|
|
20240429,123900,759372659,1388,1386,1388,1386,10056
|
|
20240429,123800,745418860,1385,1384,1385,1384,1243
|
|
20240429,123700,743697985,1385,1385,1385,1384,713
|
|
20240429,123600,742710630,1386,1386,1386,1386,9
|
|
20240429,123500,742698156,1386,1386,1386,1386,1
|
|
20240429,123400,742696770,1385,1385,1385,1385,84
|
|
20240429,123300,742580430,1385,1385,1385,1385,479
|
|
20240429,123200,741917015,1388,1387,1388,1387,279
|
|
20240429,123100,741529916,1387,1387,1387,1387,0
|
|
20240429,123000,741529916,1387,1387,1387,1387,0
|
|
20240429,122900,741529916,1387,1388,1388,1387,435
|
|
20240429,122800,740926420,1389,1388,1389,1388,151
|
|
20240429,122700,740716831,1389,1393,1393,1389,681
|
|
20240429,122600,739770122,1393,1393,1393,1393,234
|
|
20240429,122500,739444160,1393,1390,1393,1390,1715
|
|
20240429,122400,737057643,1388,1388,1388,1388,103
|
|
20240429,122300,736914679,1394,1393,1394,1393,1283
|
|
20240429,122200,735126577,1394,1383,1394,1383,38276
|
|
20240429,122100,681919614,1383,1380,1383,1380,1069
|
|
20240429,122000,680441355,1381,1379,1381,1379,573
|
|
20240429,121900,679650636,1379,1379,1379,1379,118
|
|
20240429,121800,679487914,1379,1379,1379,1379,100
|
|
20240429,121700,679350014,1379,1373,1379,1373,461
|
|
20240429,121600,678715375,1378,1378,1378,1378,0
|
|
20240429,121500,678715375,1378,1378,1378,1378,442
|
|
20240429,121400,678106299,1373,1373,1373,1373,300
|
|
20240429,121300,677694399,1378,1378,1378,1378,0
|
|
20240429,121200,677694399,1378,1378,1378,1378,0
|
|
20240429,121100,677694399,1378,1378,1378,1378,0
|
|
20240429,121000,677694399,1378,1378,1378,1378,1
|
|
20240429,120900,677693021,1378,1378,1378,1378,0
|
|
20240429,120800,677693021,1378,1378,1378,1378,0
|
|
20240429,120700,677693021,1378,1378,1378,1378,0
|
|
20240429,120600,677693021,1378,1378,1378,1378,0
|
|
20240429,120500,677693021,1378,1378,1378,1378,34
|
|
20240429,120400,677646169,1373,1379,1379,1373,227
|
|
20240429,120300,677333256,1379,1379,1379,1379,0
|
|
20240429,120200,677333256,1379,1378,1379,1378,2000
|
|
20240429,120100,674575765,1378,1377,1378,1377,13
|
|
20240429,120000,674557863,1371,1371,1371,1371,64
|
|
20240429,115900,674470119,1378,1372,1378,1372,419
|
|
20240429,115800,673895245,1372,1377,1378,1372,53494
|
|
20240429,115700,600481434,1376,1374,1376,1374,6749
|
|
20240429,115600,591201932,1374,1373,1374,1372,3313
|
|
20240429,115500,586654306,1372,1373,1373,1372,17063
|
|
20240429,115400,563227867,1374,1374,1374,1374,2003
|
|
20240429,115300,560475745,1375,1376,1376,1375,2012
|
|
20240429,115200,557709244,1379,1378,1379,1377,2638
|
|
20240429,115100,554075460,1377,1377,1377,1377,981
|
|
20240429,115000,552724623,1379,1379,1379,1379,0
|
|
20240429,114900,552724623,1379,1377,1379,1377,3109
|
|
20240429,114800,548441898,1377,1377,1377,1377,563
|
|
20240429,114700,547666647,1379,1379,1379,1379,0
|
|
20240429,114600,547666647,1379,1379,1379,1379,0
|
|
20240429,114500,547666647,1379,1379,1379,1379,0
|
|
20240429,114400,547666647,1379,1379,1379,1379,200
|
|
20240429,114300,547390847,1379,1379,1379,1379,0
|
|
20240429,114200,547390847,1379,1379,1379,1379,0
|
|
20240429,114100,547390847,1379,1377,1379,1377,2025
|
|
20240429,114000,544598622,1377,1377,1377,1377,300
|
|
20240429,113900,544185522,1375,1376,1376,1375,2000
|
|
20240429,113800,541434515,1377,1377,1377,1377,1625
|
|
20240429,113700,539196890,1379,1379,1379,1379,200
|
|
20240429,113600,538921090,1379,1379,1379,1379,500
|
|
20240429,113500,538231590,1380,1380,1380,1380,0
|
|
20240429,113400,538231590,1380,1380,1380,1380,0
|
|
20240429,113300,538231590,1380,1380,1380,1380,0
|
|
20240429,113200,538231590,1380,1380,1380,1380,10
|
|
20240429,113100,538217790,1380,1378,1380,1378,1695
|
|
20240429,113000,535881984,1380,1380,1380,1380,0
|
|
20240429,112900,535881984,1380,1379,1380,1379,1625
|
|
20240429,112800,533641071,1378,1377,1378,1377,709
|
|
20240429,112700,532664341,1377,1377,1377,1377,563
|
|
20240429,112600,531889090,1378,1378,1378,1378,0
|
|
20240429,112500,531889090,1378,1379,1379,1378,200
|
|
20240429,112400,531613390,1381,1381,1381,1381,0
|
|
20240429,112300,531613390,1381,1381,1381,1381,0
|
|
20240429,112200,531613390,1381,1381,1381,1381,11
|
|
20240429,112100,531598199,1381,1378,1381,1378,3045
|
|
20240429,112000,527401190,1378,1377,1378,1377,516
|
|
20240429,111900,526690650,1377,1377,1377,1377,800
|
|
20240429,111800,525589050,1377,1375,1377,1375,7163
|
|
20240429,111700,515738926,1375,1374,1375,1374,800
|
|
20240429,111600,514639591,1378,1378,1378,1378,0
|
|
20240429,111500,514639591,1378,1374,1378,1374,53
|
|
20240429,111400,514566737,1374,1374,1374,1373,3674
|
|
20240429,111300,509520180,1378,1378,1378,1374,1219
|
|
20240429,111200,507842398,1378,1375,1378,1374,6001
|
|
20240429,111100,499593911,1381,1381,1381,1381,0
|
|
20240429,111000,499593911,1381,1380,1381,1380,1929
|
|
20240429,110900,496930045,1380,1376,1380,1376,2396
|
|
20240429,110800,493626427,1380,1379,1380,1379,1813
|
|
20240429,110700,491124503,1379,1375,1379,1375,1892
|
|
20240429,110600,488519619,1375,1374,1375,1374,1051
|
|
20240429,110500,487075294,1375,1374,1375,1373,936
|
|
20240429,110400,485789239,1374,1374,1374,1374,1000
|
|
20240429,110300,484415239,1374,1374,1374,1374,0
|
|
20240429,110200,484415239,1374,1374,1374,1374,1
|
|
20240429,110100,484413865,1373,1374,1374,1373,1625
|
|
20240429,110000,482182739,1375,1375,1375,1375,562
|
|
20240429,105900,481409989,1375,1376,1376,1375,318
|
|
20240429,105800,480972639,1376,1376,1376,1376,360
|
|
20240429,105700,480477279,1375,1376,1376,1375,1010
|
|
20240429,105600,479088519,1379,1379,1379,1379,0
|
|
20240429,105500,479088519,1379,1379,1379,1379,278
|
|
20240429,105400,478705157,1378,1376,1378,1376,2840
|
|
20240429,105300,474793637,1378,1378,1378,1378,6
|
|
20240429,105200,474785369,1382,1382,1382,1382,0
|
|
20240429,105100,474785369,1382,1381,1382,1381,1813
|
|
20240429,105000,472281210,1381,1377,1381,1376,2166
|
|
20240429,104900,469299824,1377,1386,1386,1377,4875
|
|
20240429,104800,462572632,1380,1387,1387,1380,400
|
|
20240429,104700,462018532,1389,1385,1389,1385,6502
|
|
20240429,104600,452995262,1385,1382,1385,1382,35813
|
|
20240429,104500,403421878,1383,1380,1383,1380,5000
|
|
20240429,104400,396514694,1380,1380,1380,1380,17
|
|
20240429,104300,396491234,1383,1383,1383,1383,0
|
|
20240429,104200,396491234,1383,1389,1389,1371,31362
|
|
20240429,104100,353429321,1390,1390,1390,1390,0
|
|
20240429,104000,353429321,1390,1386,1390,1386,21
|
|
20240429,103900,353400175,1390,1390,1390,1390,44
|
|
20240429,103800,353339015,1390,1386,1390,1386,148
|
|
20240429,103700,353133847,1386,1386,1386,1385,962
|
|
20240429,103600,351800615,1394,1389,1394,1387,1771
|
|
20240429,103500,349340601,1389,1389,1389,1389,78
|
|
20240429,103400,349232259,1390,1394,1394,1390,13
|
|
20240429,103300,349214141,1395,1391,1395,1391,38
|
|
20240429,103200,349161171,1395,1394,1395,1394,2841
|
|
20240429,103100,345198144,1394,1388,1395,1388,2956
|
|
20240429,103000,341086375,1388,1379,1389,1378,26453
|
|
20240429,102900,304573991,1379,1377,1379,1377,2148
|
|
20240429,102800,301613728,1377,1377,1378,1377,817
|
|
20240429,102700,300488701,1377,1365,1377,1365,23190
|
|
20240429,102600,268726216,1362,1362,1362,1362,422
|
|
20240429,102500,268151452,1362,1362,1362,1362,0
|
|
20240429,102400,268151452,1362,1362,1362,1360,157
|
|
20240429,102300,267937818,1362,1362,1362,1362,1000
|
|
20240429,102200,266575818,1362,1362,1362,1362,10
|
|
20240429,102100,266562198,1362,1362,1362,1362,0
|
|
20240429,102000,266562198,1362,1362,1362,1362,1
|
|
20240429,101900,266560836,1356,1360,1360,1356,3541
|
|
20240429,101800,261754114,1362,1362,1362,1362,400
|
|
20240429,101700,261209314,1362,1362,1362,1362,100
|
|
20240429,101600,261073114,1362,1362,1362,1362,12
|
|
20240429,101500,261056770,1362,1362,1362,1362,4
|
|
20240429,101400,261051322,1362,1362,1362,1362,2644
|
|
20240429,101300,257450194,1360,1360,1360,1360,190
|
|
20240429,101200,257191794,1360,1360,1360,1360,0
|
|
20240429,101100,257191794,1360,1360,1360,1360,10
|
|
20240429,101000,257178194,1362,1362,1362,1362,0
|
|
20240429,100900,257178194,1362,1362,1362,1362,0
|
|
20240429,100800,257178194,1362,1362,1362,1362,0
|
|
20240429,100700,257178194,1362,1362,1362,1362,0
|
|
20240429,100600,257178194,1362,1362,1362,1362,0
|
|
20240429,100500,257178194,1362,1358,1362,1354,12001
|
|
20240429,100400,240904021,1358,1358,1358,1358,0
|
|
20240429,100300,240904021,1358,1362,1362,1358,1403
|
|
20240429,100200,238996115,1362,1362,1362,1362,6008
|
|
20240429,100100,230813219,1363,1363,1363,1363,1000
|
|
20240429,100000,229450219,1365,1365,1365,1365,198
|
|
20240429,095900,229179949,1365,1365,1365,1365,0
|
|
20240429,095800,229179949,1365,1366,1366,1365,3
|
|
20240429,095700,229175853,1363,1363,1363,1363,300
|
|
20240429,095600,228766953,1366,1362,1366,1362,2011
|
|
20240429,095500,226027895,1361,1361,1361,1361,0
|
|
20240429,095400,226027895,1361,1362,1362,1361,14100
|
|
20240429,095300,206837418,1369,1366,1369,1366,3000
|
|
20240429,095200,202732689,1366,1369,1370,1366,13652
|
|
20240429,095100,184031482,1369,1368,1369,1368,2100
|
|
20240429,095000,181157652,1365,1365,1365,1365,10000
|
|
20240429,094900,167507652,1365,1365,1365,1365,0
|
|
20240429,094800,167507652,1365,1365,1368,1365,1006
|
|
20240429,094700,166132305,1365,1361,1365,1361,4481
|
|
20240429,094600,160030844,1361,1359,1361,1359,12960
|
|
20240429,094500,142407588,1359,1358,1359,1355,2771
|
|
20240429,094400,138642803,1357,1357,1357,1357,23
|
|
20240429,094300,138611592,1358,1358,1358,1358,0
|
|
20240429,094200,138611592,1358,1358,1358,1358,0
|
|
20240429,094100,138611592,1358,1355,1358,1355,7000
|
|
20240429,094000,129111715,1355,1355,1355,1355,1
|
|
20240429,093900,129110360,1353,1353,1353,1353,150
|
|
20240429,093800,128907410,1353,1353,1353,1353,0
|
|
20240429,093700,128907410,1353,1355,1355,1353,1261
|
|
20240429,093600,127200077,1354,1355,1355,1354,600
|
|
20240429,093500,126387377,1355,1355,1355,1353,5463
|
|
20240429,093400,118987544,1359,1359,1359,1359,0
|
|
20240429,093300,118987544,1359,1359,1359,1359,1
|
|
20240429,093200,118986185,1355,1356,1356,1354,6004
|
|
20240429,093100,110851530,1360,1360,1360,1360,0
|
|
20240429,093000,110851530,1360,1356,1360,1356,501
|
|
20240429,092900,110172170,1360,1359,1360,1359,41
|
|
20240429,092800,110116449,1359,1359,1359,1358,681
|
|
20240429,092700,109191490,1358,1356,1358,1356,4291
|
|
20240429,092600,103367815,1354,1350,1354,1350,8791
|
|
20240429,092500,91465788,1350,1350,1350,1348,1703
|
|
20240429,092400,89167939,1348,1352,1352,1348,5882
|
|
20240429,092300,81223633,1351,1351,1351,1351,530
|
|
20240429,092200,80507603,1352,1353,1355,1352,16878
|
|
20240429,092100,57654340,1353,1353,1353,1353,0
|
|
20240429,092000,57654340,1353,1353,1353,1353,1036
|
|
20240429,091900,56252632,1353,1353,1353,1353,0
|
|
20240429,091800,56252632,1353,1353,1353,1353,1000
|
|
20240429,091700,54899632,1353,1353,1353,1353,10
|
|
20240429,091600,54886102,1353,1352,1353,1352,900
|
|
20240429,091500,53669099,1352,1352,1352,1352,0
|
|
20240429,091400,53669099,1352,1352,1352,1352,3500
|
|
20240429,091300,48937099,1352,1352,1352,1352,1867
|
|
20240429,091200,46412915,1351,1349,1351,1349,6654
|
|
20240429,091100,37431766,1349,1349,1349,1349,563
|
|
20240429,091000,36672279,1349,1349,1349,1349,201
|
|
20240429,090900,36401130,1342,1344,1349,1342,799
|
|
20240429,090800,35327776,1344,1344,1344,1344,263
|
|
20240429,090700,34974304,1344,1344,1344,1344,23
|
|
20240429,090600,34943392,1339,1339,1339,1339,1600
|
|
20240429,090500,32800992,1349,1340,1349,1338,2781
|
|
20240429,090400,29075539,1348,1346,1348,1340,8643
|
|
20240429,090300,17470101,1352,1346,1352,1344,189
|
|
20240429,090200,17215785,1343,1351,1351,1343,5674
|
|
20240429,090100,9576971,1359,1356,1359,1341,3267
|
|
20240429,090000,5169633,1359,1359,1359,1357,3804
|