597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,185400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,185300,7505563712,1380,1380,1380,1380,0
|
|
20240409,185200,7505563712,1380,1380,1380,1380,0
|
|
20240409,185100,7505563712,1380,1380,1380,1380,0
|
|
20240409,185000,7505563712,1380,1380,1380,1380,0
|
|
20240409,184900,7505563712,1380,1380,1380,1380,0
|
|
20240409,184800,7505563712,1380,1380,1380,1380,0
|
|
20240409,184700,7505563712,1380,1380,1380,1380,0
|
|
20240409,184600,7505563712,1380,1380,1380,1380,0
|
|
20240409,184500,7505563712,1380,1380,1380,1380,0
|
|
20240409,184400,7505563712,1380,1380,1380,1380,0
|
|
20240409,184300,7505563712,1380,1380,1380,1380,0
|
|
20240409,184200,7505563712,1380,1380,1380,1380,0
|
|
20240409,184100,7505563712,1380,1380,1380,1380,0
|
|
20240409,184000,7505563712,1380,1380,1380,1380,0
|
|
20240409,183900,7505563712,1380,1380,1380,1380,0
|
|
20240409,183800,7505563712,1380,1380,1380,1380,0
|
|
20240409,183700,7505563712,1380,1380,1380,1380,0
|
|
20240409,183600,7505563712,1380,1380,1380,1380,0
|
|
20240409,183500,7505563712,1380,1380,1380,1380,0
|
|
20240409,183400,7505563712,1380,1380,1380,1380,0
|
|
20240409,183300,7505563712,1380,1380,1380,1380,0
|
|
20240409,183200,7505563712,1380,1380,1380,1380,0
|
|
20240409,183100,7505563712,1380,1380,1380,1380,0
|
|
20240409,183000,7505563712,1380,1380,1380,1380,0
|
|
20240409,182900,7505563712,1380,1380,1380,1380,0
|
|
20240409,182800,7505563712,1380,1380,1380,1380,0
|
|
20240409,182700,7505563712,1380,1380,1380,1380,0
|
|
20240409,182600,7505563712,1380,1380,1380,1380,0
|
|
20240409,182500,7505563712,1380,1380,1380,1380,0
|
|
20240409,182400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,182300,7505563712,1380,1380,1380,1380,0
|
|
20240409,182200,7505563712,1380,1380,1380,1380,0
|
|
20240409,182100,7505563712,1380,1380,1380,1380,0
|
|
20240409,182000,7505563712,1380,1380,1380,1380,0
|
|
20240409,181900,7505563712,1380,1380,1380,1380,0
|
|
20240409,181800,7505563712,1380,1380,1380,1380,0
|
|
20240409,181700,7505563712,1380,1380,1380,1380,0
|
|
20240409,181600,7505563712,1380,1380,1380,1380,0
|
|
20240409,181500,7505563712,1380,1380,1380,1380,0
|
|
20240409,181400,7505563712,1380,1380,1380,1380,0
|
|
20240409,181300,7505563712,1380,1380,1380,1380,0
|
|
20240409,181200,7505563712,1380,1380,1380,1380,0
|
|
20240409,181100,7505563712,1380,1380,1380,1380,0
|
|
20240409,181000,7505563712,1380,1380,1380,1380,0
|
|
20240409,180900,7505563712,1380,1380,1380,1380,0
|
|
20240409,180800,7505563712,1380,1380,1380,1380,0
|
|
20240409,180700,7505563712,1380,1380,1380,1380,0
|
|
20240409,180600,7505563712,1380,1380,1380,1380,0
|
|
20240409,180500,7505563712,1380,1380,1380,1380,0
|
|
20240409,180400,7505563712,1380,1380,1380,1380,0
|
|
20240409,180300,7505563712,1380,1380,1380,1380,0
|
|
20240409,180200,7505563712,1380,1380,1380,1380,0
|
|
20240409,180100,7505563712,1380,1380,1380,1380,0
|
|
20240409,180000,7505563712,1380,1380,1380,1380,0
|
|
20240409,175900,7505563712,1380,1380,1380,1380,0
|
|
20240409,175800,7505563712,1380,1380,1380,1380,0
|
|
20240409,175700,7505563712,1380,1380,1380,1380,0
|
|
20240409,175600,7505563712,1380,1380,1380,1380,0
|
|
20240409,175500,7505563712,1380,1380,1380,1380,0
|
|
20240409,175400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,175300,7505563712,1380,1380,1380,1380,0
|
|
20240409,175200,7505563712,1380,1380,1380,1380,0
|
|
20240409,175100,7505563712,1380,1380,1380,1380,0
|
|
20240409,175000,7505563712,1380,1380,1380,1380,0
|
|
20240409,174900,7505563712,1380,1380,1380,1380,0
|
|
20240409,174800,7505563712,1380,1380,1380,1380,0
|
|
20240409,174700,7505563712,1380,1380,1380,1380,0
|
|
20240409,174600,7505563712,1380,1380,1380,1380,0
|
|
20240409,174500,7505563712,1380,1380,1380,1380,0
|
|
20240409,174400,7505563712,1380,1380,1380,1380,0
|
|
20240409,174300,7505563712,1380,1380,1380,1380,0
|
|
20240409,174200,7505563712,1380,1380,1380,1380,0
|
|
20240409,174100,7505563712,1380,1380,1380,1380,0
|
|
20240409,174000,7505563712,1380,1380,1380,1380,0
|
|
20240409,173900,7505563712,1380,1380,1380,1380,0
|
|
20240409,173800,7505563712,1380,1380,1380,1380,0
|
|
20240409,173700,7505563712,1380,1380,1380,1380,0
|
|
20240409,173600,7505563712,1380,1380,1380,1380,0
|
|
20240409,173500,7505563712,1380,1380,1380,1380,0
|
|
20240409,173400,7505563712,1380,1380,1380,1380,0
|
|
20240409,173300,7505563712,1380,1380,1380,1380,0
|
|
20240409,173200,7505563712,1380,1380,1380,1380,0
|
|
20240409,173100,7505563712,1380,1380,1380,1380,0
|
|
20240409,173000,7505563712,1380,1380,1380,1380,0
|
|
20240409,172900,7505563712,1380,1380,1380,1380,0
|
|
20240409,172800,7505563712,1380,1380,1380,1380,0
|
|
20240409,172700,7505563712,1380,1380,1380,1380,0
|
|
20240409,172600,7505563712,1380,1380,1380,1380,0
|
|
20240409,172500,7505563712,1380,1380,1380,1380,0
|
|
20240409,172400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,172300,7505563712,1380,1380,1380,1380,0
|
|
20240409,172200,7505563712,1380,1380,1380,1380,0
|
|
20240409,172100,7505563712,1380,1380,1380,1380,0
|
|
20240409,172000,7505563712,1380,1380,1380,1380,0
|
|
20240409,171900,7505563712,1380,1380,1380,1380,0
|
|
20240409,171800,7505563712,1380,1380,1380,1380,0
|
|
20240409,171700,7505563712,1380,1380,1380,1380,0
|
|
20240409,171600,7505563712,1380,1380,1380,1380,0
|
|
20240409,171500,7505563712,1380,1380,1380,1380,0
|
|
20240409,171400,7505563712,1380,1380,1380,1380,0
|
|
20240409,171300,7505563712,1380,1380,1380,1380,0
|
|
20240409,171200,7505563712,1380,1380,1380,1380,0
|
|
20240409,171100,7505563712,1380,1380,1380,1380,0
|
|
20240409,171000,7505563712,1380,1380,1380,1380,0
|
|
20240409,170900,7505563712,1380,1380,1380,1380,0
|
|
20240409,170800,7505563712,1380,1380,1380,1380,0
|
|
20240409,170700,7505563712,1380,1380,1380,1380,0
|
|
20240409,170600,7505563712,1380,1380,1380,1380,0
|
|
20240409,170500,7505563712,1380,1380,1380,1380,0
|
|
20240409,170400,7505563712,1380,1380,1380,1380,0
|
|
20240409,170300,7505563712,1380,1380,1380,1380,0
|
|
20240409,170200,7505563712,1380,1380,1380,1380,0
|
|
20240409,170100,7505563712,1380,1380,1380,1380,0
|
|
20240409,170000,7505563712,1380,1380,1380,1380,0
|
|
20240409,165900,7505563712,1380,1380,1380,1380,0
|
|
20240409,165800,7505563712,1380,1380,1380,1380,0
|
|
20240409,165700,7505563712,1380,1380,1380,1380,0
|
|
20240409,165600,7505563712,1380,1380,1380,1380,0
|
|
20240409,165500,7505563712,1380,1380,1380,1380,0
|
|
20240409,165400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,165300,7505563712,1380,1380,1380,1380,0
|
|
20240409,165200,7505563712,1380,1380,1380,1380,0
|
|
20240409,165100,7505563712,1380,1380,1380,1380,0
|
|
20240409,165000,7505563712,1380,1380,1380,1380,0
|
|
20240409,164900,7505563712,1380,1380,1380,1380,0
|
|
20240409,164800,7505563712,1380,1380,1380,1380,0
|
|
20240409,164700,7505563712,1380,1380,1380,1380,0
|
|
20240409,164600,7505563712,1380,1380,1380,1380,0
|
|
20240409,164500,7505563712,1380,1380,1380,1380,0
|
|
20240409,164400,7505563712,1380,1380,1380,1380,0
|
|
20240409,164300,7505563712,1380,1380,1380,1380,0
|
|
20240409,164200,7505563712,1380,1380,1380,1380,0
|
|
20240409,164100,7505563712,1380,1380,1380,1380,0
|
|
20240409,164000,7505563712,1380,1380,1380,1380,0
|
|
20240409,163900,7505563712,1380,1380,1380,1380,0
|
|
20240409,163800,7505563712,1380,1380,1380,1380,0
|
|
20240409,163700,7505563712,1380,1380,1380,1380,0
|
|
20240409,163600,7505563712,1380,1380,1380,1380,0
|
|
20240409,163500,7505563712,1380,1380,1380,1380,0
|
|
20240409,163400,7505563712,1380,1380,1380,1380,0
|
|
20240409,163300,7505563712,1380,1380,1380,1380,0
|
|
20240409,163200,7505563712,1380,1380,1380,1380,0
|
|
20240409,163100,7505563712,1380,1380,1380,1380,0
|
|
20240409,163000,7505563712,1380,1380,1380,1380,0
|
|
20240409,162900,7505563712,1380,1380,1380,1380,0
|
|
20240409,162800,7505563712,1380,1380,1380,1380,0
|
|
20240409,162700,7505563712,1380,1380,1380,1380,0
|
|
20240409,162600,7505563712,1380,1380,1380,1380,0
|
|
20240409,162500,7505563712,1380,1380,1380,1380,0
|
|
20240409,162400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,162300,7505563712,1380,1380,1380,1380,0
|
|
20240409,162200,7505563712,1380,1380,1380,1380,0
|
|
20240409,162100,7505563712,1380,1380,1380,1380,0
|
|
20240409,162000,7505563712,1380,1380,1380,1380,0
|
|
20240409,161900,7505563712,1380,1380,1380,1380,0
|
|
20240409,161800,7505563712,1380,1380,1380,1380,0
|
|
20240409,161700,7505563712,1380,1380,1380,1380,0
|
|
20240409,161600,7505563712,1380,1380,1380,1380,0
|
|
20240409,161500,7505563712,1380,1380,1380,1380,0
|
|
20240409,161400,7505563712,1380,1380,1380,1380,0
|
|
20240409,161300,7505563712,1380,1380,1380,1380,0
|
|
20240409,161200,7505563712,1380,1380,1380,1380,0
|
|
20240409,161100,7505563712,1380,1380,1380,1380,0
|
|
20240409,161000,7505563712,1380,1380,1380,1380,0
|
|
20240409,160900,7505563712,1380,1380,1380,1380,0
|
|
20240409,160800,7505563712,1380,1380,1380,1380,0
|
|
20240409,160700,7505563712,1380,1380,1380,1380,0
|
|
20240409,160600,7505563712,1380,1380,1380,1380,0
|
|
20240409,160500,7505563712,1380,1380,1380,1380,0
|
|
20240409,160400,7505563712,1380,1380,1380,1380,0
|
|
20240409,160300,7505563712,1380,1380,1380,1380,0
|
|
20240409,160200,7505563712,1380,1380,1380,1380,0
|
|
20240409,160100,7505563712,1380,1380,1380,1380,0
|
|
20240409,160000,7505563712,1380,1380,1380,1380,0
|
|
20240409,155900,7505563712,1380,1380,1380,1380,0
|
|
20240409,155800,7505563712,1380,1380,1380,1380,0
|
|
20240409,155700,7505563712,1380,1380,1380,1380,0
|
|
20240409,155600,7505563712,1380,1380,1380,1380,0
|
|
20240409,155500,7505563712,1380,1380,1380,1380,0
|
|
20240409,155400,7505563712,1380,1380,1380,1380,26787
|
|
20240409,155300,7505563712,1380,1380,1380,1380,0
|
|
20240409,155200,7505563712,1380,1380,1380,1380,0
|
|
20240409,155100,7505563712,1380,1380,1380,1380,0
|
|
20240409,155000,7505563712,1380,1380,1380,1380,0
|
|
20240409,154900,7505563712,1380,1380,1380,1380,0
|
|
20240409,154800,7505563712,1380,1380,1380,1380,0
|
|
20240409,154700,7505563712,1380,1380,1380,1380,0
|
|
20240409,154600,7505563712,1380,1380,1380,1380,0
|
|
20240409,154500,7505563712,1380,1380,1380,1380,0
|
|
20240409,154400,7505563712,1380,1380,1380,1380,0
|
|
20240409,154300,7505563712,1380,1380,1380,1380,0
|
|
20240409,154200,7505563712,1380,1380,1380,1380,0
|
|
20240409,154100,7505563712,1380,1380,1380,1380,0
|
|
20240409,154000,7505563712,1380,1380,1380,1380,0
|
|
20240409,153900,7505563712,1380,1380,1380,1380,0
|
|
20240409,153800,7505563712,1380,1380,1380,1380,0
|
|
20240409,153700,7505563712,1380,1380,1380,1380,0
|
|
20240409,153600,7505563712,1380,1380,1380,1380,0
|
|
20240409,153500,7505563712,1380,1380,1380,1380,0
|
|
20240409,153400,7505563712,1380,1380,1380,1380,0
|
|
20240409,153300,7505563712,1380,1380,1380,1380,0
|
|
20240409,153200,7505563712,1380,1380,1380,1380,0
|
|
20240409,153100,7505563712,1380,1380,1380,1380,0
|
|
20240409,153000,7505563712,1380,1380,1380,1380,26787
|
|
20240409,152900,7468597652,1370,1370,1370,1370,0
|
|
20240409,152800,7468597652,1370,1370,1370,1370,0
|
|
20240409,152700,7468597652,1370,1370,1370,1370,0
|
|
20240409,152600,7468597652,1370,1370,1370,1370,0
|
|
20240409,152500,7468597652,1370,1370,1370,1370,0
|
|
20240409,152400,7468597652,1370,1370,1370,1370,0
|
|
20240409,152300,7468597652,1370,1370,1370,1370,0
|
|
20240409,152200,7468597652,1370,1370,1370,1370,0
|
|
20240409,152100,7468597652,1370,1370,1370,1370,0
|
|
20240409,152000,7468597652,1370,1370,1370,1370,0
|
|
20240409,151900,7468597652,1370,1360,1370,1359,16413
|
|
20240409,151800,7446192013,1360,1356,1360,1353,10713
|
|
20240409,151700,7431663446,1361,1362,1362,1353,6356
|
|
20240409,151600,7423017629,1362,1361,1363,1356,7134
|
|
20240409,151500,7413301200,1362,1362,1363,1354,4841
|
|
20240409,151400,7406703549,1363,1362,1363,1362,1716
|
|
20240409,151300,7404365044,1360,1360,1363,1360,3070
|
|
20240409,151200,7400186814,1360,1356,1363,1353,4019
|
|
20240409,151100,7394724180,1360,1353,1362,1353,7817
|
|
20240409,151000,7384083911,1351,1350,1351,1350,2403
|
|
20240409,150900,7380839274,1350,1358,1358,1350,3107
|
|
20240409,150800,7376638723,1357,1360,1360,1357,568
|
|
20240409,150700,7375867242,1360,1360,1361,1360,582
|
|
20240409,150600,7375075580,1361,1358,1361,1358,1851
|
|
20240409,150500,7372557370,1358,1357,1358,1353,2996
|
|
20240409,150400,7368496188,1358,1362,1362,1358,218
|
|
20240409,150300,7368200136,1362,1360,1362,1359,7694
|
|
20240409,150200,7357729716,1359,1359,1359,1353,5179
|
|
20240409,150100,7350696219,1352,1359,1360,1352,3007
|
|
20240409,150000,7346608923,1359,1350,1359,1350,1240
|
|
20240409,145900,7344931502,1350,1351,1351,1349,4056
|
|
20240409,145800,7339455536,1349,1360,1360,1349,4271
|
|
20240409,145700,7333687345,1361,1352,1363,1350,11203
|
|
20240409,145600,7318474572,1363,1353,1363,1350,3893
|
|
20240409,145500,7313201569,1352,1349,1352,1349,202
|
|
20240409,145400,7312928624,1349,1360,1363,1349,6518
|
|
20240409,145300,7304066149,1360,1355,1360,1354,1528
|
|
20240409,145200,7301990886,1355,1347,1358,1347,2369
|
|
20240409,145100,7298790482,1346,1344,1347,1344,599
|
|
20240409,145000,7297983902,1341,1340,1345,1340,6060
|
|
20240409,144900,7289858587,1339,1341,1342,1339,253
|
|
20240409,144800,7289519411,1342,1339,1342,1339,4132
|
|
20240409,144700,7283985390,1342,1339,1342,1339,889
|
|
20240409,144600,7282793549,1339,1342,1342,1339,1644
|
|
20240409,144500,7280590164,1342,1344,1344,1342,214
|
|
20240409,144400,7280302840,1344,1344,1345,1344,587
|
|
20240409,144300,7279513696,1344,1344,1344,1343,671
|
|
20240409,144200,7278612091,1343,1342,1344,1342,203
|
|
20240409,144100,7278339462,1341,1340,1346,1340,1214
|
|
20240409,144000,7276708934,1338,1344,1344,1338,905
|
|
20240409,143900,7275496996,1338,1338,1339,1338,1002
|
|
20240409,143800,7274156195,1338,1338,1338,1338,186
|
|
20240409,143700,7273907327,1338,1342,1347,1338,7535
|
|
20240409,143600,7263812720,1344,1346,1346,1344,2325
|
|
20240409,143500,7260687789,1347,1338,1350,1336,7464
|
|
20240409,143400,7250678781,1337,1339,1339,1336,1496
|
|
20240409,143300,7248678005,1336,1334,1339,1333,1506
|
|
20240409,143200,7246666050,1333,1332,1333,1331,231
|
|
20240409,143100,7246358387,1331,1329,1332,1323,1749
|
|
20240409,143000,7244037286,1329,1322,1329,1321,24923
|
|
20240409,142900,7211112896,1329,1329,1329,1321,329
|
|
20240409,142800,7210677369,1329,1338,1338,1329,2300
|
|
20240409,142700,7207611288,1339,1333,1339,1333,210
|
|
20240409,142600,7207331286,1333,1329,1346,1320,14651
|
|
20240409,142500,7187928299,1330,1330,1333,1329,450
|
|
20240409,142400,7187328900,1329,1336,1336,1328,13015
|
|
20240409,142300,7170023216,1340,1344,1344,1333,1005
|
|
20240409,142200,7168682918,1334,1335,1345,1334,2291
|
|
20240409,142100,7165617221,1332,1340,1341,1329,10895
|
|
20240409,142000,7151109811,1342,1340,1342,1340,108
|
|
20240409,141900,7150964955,1342,1330,1342,1330,7497
|
|
20240409,141800,7140973837,1330,1338,1338,1329,14395
|
|
20240409,141700,7121765269,1339,1343,1343,1339,2438
|
|
20240409,141600,7118496321,1343,1347,1347,1343,4953
|
|
20240409,141500,7111833008,1347,1351,1352,1346,7540
|
|
20240409,141400,7101662475,1351,1350,1351,1350,2876
|
|
20240409,141300,7097779458,1350,1355,1355,1350,3680
|
|
20240409,141200,7092805351,1352,1358,1358,1352,130
|
|
20240409,141100,7092629483,1352,1351,1352,1351,2711
|
|
20240409,141000,7088964351,1351,1352,1352,1351,311
|
|
20240409,140900,7088543880,1352,1355,1355,1352,6645
|
|
20240409,140800,7079551526,1355,1357,1357,1355,1248
|
|
20240409,140700,7077858832,1357,1358,1358,1357,1004
|
|
20240409,140600,7076495920,1359,1361,1361,1359,584
|
|
20240409,140500,7075702248,1361,1361,1361,1361,390
|
|
20240409,140400,7075171458,1362,1361,1362,1361,449
|
|
20240409,140300,7074560330,1361,1360,1361,1358,1865
|
|
20240409,140200,7072022407,1360,1361,1361,1360,2964
|
|
20240409,140100,7067991226,1360,1357,1360,1357,58
|
|
20240409,140000,7067912514,1358,1358,1358,1355,2359
|
|
20240409,135900,7064709122,1358,1358,1361,1355,4928
|
|
20240409,135800,7058025734,1358,1360,1360,1356,7631
|
|
20240409,135700,7047671164,1360,1360,1360,1360,444
|
|
20240409,135600,7047067324,1359,1360,1360,1359,1021
|
|
20240409,135500,7045678765,1359,1359,1359,1359,240
|
|
20240409,135400,7045352605,1358,1358,1358,1358,198
|
|
20240409,135300,7045083721,1358,1358,1360,1358,9147
|
|
20240409,135200,7032653976,1357,1358,1358,1357,656
|
|
20240409,135100,7031763134,1358,1361,1361,1358,1161
|
|
20240409,135000,7030183034,1358,1358,1358,1358,6
|
|
20240409,134900,7030174886,1361,1358,1363,1358,15
|
|
20240409,134800,7030154461,1366,1362,1366,1362,325
|
|
20240409,134700,7029711183,1359,1361,1361,1359,2063
|
|
20240409,134600,7026905892,1361,1362,1362,1360,2271
|
|
20240409,134500,7023813750,1362,1363,1365,1362,5572
|
|
20240409,134400,7016223897,1365,1367,1368,1362,4136
|
|
20240409,134300,7010577226,1367,1367,1368,1362,1668
|
|
20240409,134200,7008302686,1362,1362,1369,1362,4437
|
|
20240409,134100,7002240964,1362,1360,1362,1360,444
|
|
20240409,134000,7001636840,1360,1353,1360,1353,405
|
|
20240409,133900,7001086157,1360,1355,1360,1354,5318
|
|
20240409,133800,6993879056,1354,1355,1355,1354,1187
|
|
20240409,133700,6992271472,1355,1361,1362,1355,847
|
|
20240409,133600,6991123127,1355,1355,1361,1355,1750
|
|
20240409,133500,6988751217,1355,1355,1355,1355,433
|
|
20240409,133400,6988164502,1355,1355,1355,1355,502
|
|
20240409,133300,6987484292,1355,1356,1356,1355,3294
|
|
20240409,133200,6983017973,1356,1359,1359,1356,1256
|
|
20240409,133100,6981313466,1363,1356,1365,1356,3865
|
|
20240409,133000,6976040448,1357,1354,1357,1354,748
|
|
20240409,132900,6975027506,1354,1355,1355,1354,1066
|
|
20240409,132800,6973583112,1355,1360,1360,1355,6799
|
|
20240409,132700,6964362441,1360,1357,1364,1357,2283
|
|
20240409,132600,6961251054,1365,1359,1365,1359,3574
|
|
20240409,132500,6956393976,1359,1365,1365,1359,10776
|
|
20240409,132400,6941734168,1360,1368,1368,1360,1704
|
|
20240409,132300,6939410481,1367,1373,1373,1367,4296
|
|
20240409,132200,6933531821,1373,1367,1373,1367,4497
|
|
20240409,132100,6927366199,1369,1362,1369,1362,2003
|
|
20240409,132000,6924627587,1361,1360,1368,1360,5663
|
|
20240409,131900,6916891764,1360,1359,1361,1356,890
|
|
20240409,131800,6915681466,1359,1359,1359,1359,7065
|
|
20240409,131700,6906080131,1359,1362,1364,1359,1477
|
|
20240409,131600,6904068505,1362,1358,1362,1353,3515
|
|
20240409,131500,6899297270,1358,1353,1361,1353,5366
|
|
20240409,131400,6892005849,1357,1352,1357,1352,4149
|
|
20240409,131300,6886396396,1352,1351,1352,1351,391
|
|
20240409,131200,6885867765,1351,1350,1358,1350,774
|
|
20240409,131100,6884821186,1360,1351,1360,1350,9532
|
|
20240409,131000,6871926226,1351,1353,1354,1351,3050
|
|
20240409,130900,6867804304,1355,1357,1358,1351,647
|
|
20240409,130800,6866927776,1358,1355,1360,1348,3700
|
|
20240409,130700,6861923543,1355,1368,1368,1355,5296
|
|
20240409,130600,6854728493,1368,1365,1369,1365,3598
|
|
20240409,130500,6849808047,1364,1361,1364,1360,4540
|
|
20240409,130400,6843619645,1361,1357,1361,1356,7348
|
|
20240409,130300,6833638292,1356,1355,1356,1354,1567
|
|
20240409,130200,6831514949,1355,1353,1356,1350,1068
|
|
20240409,130100,6830068670,1353,1348,1355,1348,4564
|
|
20240409,130000,6823900858,1347,1346,1349,1345,2432
|
|
20240409,125900,6820625329,1347,1349,1349,1347,2791
|
|
20240409,125800,6816862534,1349,1350,1350,1348,920
|
|
20240409,125700,6815621189,1350,1350,1350,1349,792
|
|
20240409,125600,6814552716,1349,1351,1351,1349,1372
|
|
20240409,125500,6812701546,1352,1347,1352,1346,3507
|
|
20240409,125400,6807977080,1348,1345,1352,1343,1649
|
|
20240409,125300,6805749426,1343,1344,1344,1343,1262
|
|
20240409,125200,6804054272,1344,1348,1348,1344,3937
|
|
20240409,125100,6798762917,1344,1346,1348,1343,3789
|
|
20240409,125000,6793669308,1346,1351,1351,1346,4381
|
|
20240409,124900,6787762691,1353,1353,1354,1348,2748
|
|
20240409,124800,6784052112,1353,1348,1353,1348,3886
|
|
20240409,124700,6778801877,1348,1341,1350,1341,5401
|
|
20240409,124600,6771544870,1340,1337,1340,1336,3067
|
|
20240409,124500,6767439443,1338,1323,1338,1323,2361
|
|
20240409,124400,6764299707,1323,1337,1337,1323,4502
|
|
20240409,124300,6758313811,1337,1337,1337,1335,1778
|
|
20240409,124200,6755936828,1337,1337,1337,1336,1925
|
|
20240409,124100,6753363406,1335,1332,1335,1326,5540
|
|
20240409,124000,6745973372,1334,1325,1334,1325,857
|
|
20240409,123900,6744831794,1330,1327,1334,1320,11472
|
|
20240409,123800,6729562213,1326,1320,1326,1317,12454
|
|
20240409,123700,6713130284,1320,1326,1326,1320,12597
|
|
20240409,123600,6696456815,1325,1340,1340,1324,20739
|
|
20240409,123500,6668843080,1335,1343,1345,1335,16124
|
|
20240409,123400,6647290232,1343,1343,1347,1343,1301
|
|
20240409,123300,6645542972,1343,1343,1344,1340,7908
|
|
20240409,123200,6634927202,1344,1344,1345,1344,427
|
|
20240409,123100,6634353213,1344,1341,1344,1340,653
|
|
20240409,123000,6633476924,1340,1339,1345,1339,1271
|
|
20240409,122900,6631773506,1338,1347,1352,1335,10702
|
|
20240409,122800,6617433864,1352,1345,1352,1345,3038
|
|
20240409,122700,6613341007,1347,1344,1347,1343,281
|
|
20240409,122600,6612963118,1344,1341,1344,1340,5955
|
|
20240409,122500,6604978368,1342,1345,1345,1340,10200
|
|
20240409,122400,6591296773,1348,1348,1348,1344,5317
|
|
20240409,122300,6584134296,1348,1358,1358,1348,10374
|
|
20240409,122200,6570085013,1358,1365,1365,1355,14210
|
|
20240409,122100,6550768879,1365,1364,1365,1360,2828
|
|
20240409,122000,6546917666,1364,1358,1370,1357,7260
|
|
20240409,121900,6537022468,1362,1353,1363,1352,11378
|
|
20240409,121800,6521596909,1352,1351,1353,1347,8133
|
|
20240409,121700,6510603161,1347,1343,1363,1341,3641
|
|
20240409,121600,6505658965,1345,1352,1355,1340,3150
|
|
20240409,121500,6501433165,1351,1350,1355,1346,553
|
|
20240409,121400,6500686614,1350,1351,1355,1340,9100
|
|
20240409,121300,6488455334,1352,1346,1355,1346,86
|
|
20240409,121200,6488338929,1345,1343,1348,1343,2098
|
|
20240409,121100,6485517138,1343,1349,1349,1340,14388
|
|
20240409,121000,6466204740,1349,1348,1355,1348,5688
|
|
20240409,120900,6458530271,1348,1351,1357,1348,13149
|
|
20240409,120800,6440785258,1351,1350,1356,1344,31631
|
|
20240409,120700,6398107415,1350,1362,1362,1350,12036
|
|
20240409,120600,6381815789,1362,1363,1374,1362,28322
|
|
20240409,120500,6343113672,1362,1383,1383,1360,41863
|
|
20240409,120400,6285775782,1384,1400,1408,1371,97290
|
|
20240409,120300,6150877312,1402,1336,1430,1335,185313
|
|
20240409,120200,5896498576,1335,1335,1335,1335,0
|
|
20240409,120100,5896498576,1335,1335,1335,1335,0
|
|
20240409,120000,5896498576,1335,1437,1450,1335,136713
|
|
20240409,115900,5700500685,1436,1347,1440,1347,118108
|
|
20240409,115800,5535054332,1347,1330,1347,1329,10853
|
|
20240409,115700,5520578954,1330,1325,1330,1321,1581
|
|
20240409,115600,5518484194,1325,1332,1332,1320,22690
|
|
20240409,115500,5488421312,1335,1339,1342,1333,3900
|
|
20240409,115400,5483214068,1339,1347,1347,1339,10848
|
|
20240409,115300,5468666164,1347,1343,1354,1340,7733
|
|
20240409,115200,5458282699,1343,1336,1343,1335,6671
|
|
20240409,115100,5449354691,1336,1349,1349,1336,8740
|
|
20240409,115000,5437636288,1349,1348,1353,1347,1634
|
|
20240409,114900,5435434581,1347,1347,1360,1341,4482
|
|
20240409,114800,5429377260,1340,1331,1351,1330,10465
|
|
20240409,114700,5415394382,1330,1355,1355,1330,24674
|
|
20240409,114600,5382088656,1354,1355,1361,1354,3941
|
|
20240409,114500,5376745267,1354,1361,1367,1354,5038
|
|
20240409,114400,5369878253,1362,1350,1363,1350,15450
|
|
20240409,114300,5348910357,1350,1345,1357,1333,21803
|
|
20240409,114200,5319645375,1345,1335,1345,1325,24945
|
|
20240409,114100,5286307605,1330,1350,1362,1300,45964
|
|
20240409,114000,5224909710,1350,1393,1394,1340,40652
|
|
20240409,113900,5169363206,1392,1394,1395,1392,13069
|
|
20240409,113800,5151167361,1392,1398,1398,1392,5563
|
|
20240409,113700,5143411164,1398,1404,1411,1392,10268
|
|
20240409,113600,5129067533,1404,1399,1410,1399,5329
|
|
20240409,113500,5121583438,1401,1399,1401,1394,7214
|
|
20240409,113400,5111502058,1399,1409,1411,1397,11902
|
|
20240409,113300,5094831581,1409,1419,1419,1408,3537
|
|
20240409,113200,5089840473,1410,1410,1419,1408,8281
|
|
20240409,113100,5078163259,1410,1420,1420,1409,5500
|
|
20240409,113000,5070401415,1420,1410,1439,1410,18298
|
|
20240409,112900,5044335055,1410,1407,1418,1406,10512
|
|
20240409,112800,5029536693,1406,1413,1415,1397,39607
|
|
20240409,112700,4974033620,1413,1426,1426,1413,19110
|
|
20240409,112600,4946939647,1426,1428,1428,1418,8753
|
|
20240409,112500,4934468934,1429,1437,1438,1429,30183
|
|
20240409,112400,4891206929,1436,1412,1438,1412,20635
|
|
20240409,112300,4861777922,1412,1410,1414,1405,6276
|
|
20240409,112200,4852930909,1410,1405,1410,1397,27128
|
|
20240409,112100,4814948819,1407,1425,1425,1400,43327
|
|
20240409,112000,4753805482,1425,1444,1444,1425,11090
|
|
20240409,111900,4737891429,1441,1442,1445,1432,30464
|
|
20240409,111800,4693959004,1440,1436,1444,1429,20447
|
|
20240409,111700,4664563751,1436,1436,1469,1412,66415
|
|
20240409,111600,4569195894,1441,1440,1449,1433,41499
|
|
20240409,111500,4509554619,1443,1468,1470,1439,53242
|
|
20240409,111400,4432131461,1468,1438,1468,1437,100298
|
|
20240409,111300,4286050284,1442,1438,1445,1436,20130
|
|
20240409,111200,4257100617,1438,1441,1457,1436,75258
|
|
20240409,111100,4148748609,1441,1446,1462,1441,149951
|
|
20240409,111000,3930651373,1443,1424,1451,1421,129516
|
|
20240409,110900,3744110330,1422,1408,1425,1404,60305
|
|
20240409,110800,3658660064,1411,1393,1413,1387,42631
|
|
20240409,110700,3599146204,1392,1425,1429,1390,64785
|
|
20240409,110600,3507906981,1424,1423,1425,1416,34219
|
|
20240409,110500,3459285579,1420,1410,1434,1409,42081
|
|
20240409,110400,3399545170,1410,1428,1429,1410,30424
|
|
20240409,110300,3356295347,1428,1425,1446,1425,22120
|
|
20240409,110200,3324697091,1425,1444,1444,1405,57554
|
|
20240409,110100,3242729846,1444,1451,1453,1444,88538
|
|
20240409,110000,3114551299,1453,1456,1465,1450,88909
|
|
20240409,105900,2984973829,1451,1461,1463,1445,111512
|
|
20240409,105800,2823033807,1461,1439,1484,1439,236872
|
|
20240409,105700,2476678600,1444,1405,1444,1405,120319
|
|
20240409,105600,2304818650,1405,1417,1417,1397,82048
|
|
20240409,105500,2189410278,1417,1425,1470,1408,326938
|
|
20240409,105400,1719787767,1425,1379,1425,1374,137290
|
|
20240409,105300,1526808580,1374,1375,1399,1371,33043
|
|
20240409,105200,1481190202,1378,1389,1389,1350,46008
|
|
20240409,105100,1418399861,1386,1409,1409,1384,59322
|
|
20240409,105000,1335394449,1408,1375,1419,1360,73116
|
|
20240409,104900,1233464666,1360,1384,1400,1360,57601
|
|
20240409,104800,1153831687,1377,1419,1420,1361,112821
|
|
20240409,104700,995800932,1419,1375,1425,1373,176490
|
|
20240409,104600,747791176,1378,1370,1380,1334,110560
|
|
20240409,104500,597581797,1368,1410,1420,1365,166365
|
|
20240409,104400,365786779,1420,1350,1420,1335,156805
|
|
20240409,104300,149790847,1333,1333,1333,1333,0
|
|
20240409,104200,149790847,1333,1289,1333,1289,23004
|
|
20240409,104100,119719030,1289,1289,1291,1289,599
|
|
20240409,104000,118946917,1290,1276,1290,1276,3158
|
|
20240409,103900,114874466,1276,1288,1288,1276,2898
|
|
20240409,103800,111142036,1275,1282,1288,1275,2755
|
|
20240409,103700,107608632,1281,1274,1281,1264,4412
|
|
20240409,103600,101980325,1274,1264,1274,1263,2325
|
|
20240409,103500,99030020,1264,1263,1273,1263,1418
|
|
20240409,103400,97226305,1263,1263,1263,1263,50
|
|
20240409,103300,97163155,1262,1273,1273,1262,2535
|
|
20240409,103200,93940170,1271,1260,1271,1260,4873
|
|
20240409,103100,87753781,1265,1261,1265,1261,5019
|
|
20240409,103000,81408066,1259,1259,1259,1259,0
|
|
20240409,102900,81408066,1259,1259,1259,1259,10
|
|
20240409,102800,81395476,1259,1259,1259,1259,20
|
|
20240409,102700,81370296,1259,1259,1259,1259,15
|
|
20240409,102600,81351411,1265,1265,1265,1265,11
|
|
20240409,102500,81337496,1258,1258,1258,1258,88
|
|
20240409,102400,81226792,1257,1258,1263,1257,234
|
|
20240409,102300,80931423,1263,1263,1263,1263,0
|
|
20240409,102200,80931423,1263,1258,1265,1258,548
|
|
20240409,102100,80242027,1258,1267,1267,1258,103
|
|
20240409,102000,80111644,1258,1266,1267,1258,561
|
|
20240409,101900,79401460,1265,1258,1265,1258,73
|
|
20240409,101800,79309318,1257,1257,1257,1257,0
|
|
20240409,101700,79309318,1257,1257,1257,1257,0
|
|
20240409,101600,79309318,1257,1258,1259,1257,64
|
|
20240409,101500,79228817,1257,1266,1269,1257,6503
|
|
20240409,101400,71015297,1258,1258,1258,1258,40
|
|
20240409,101300,70964977,1258,1259,1259,1258,90
|
|
20240409,101200,70851693,1258,1261,1261,1258,213
|
|
20240409,101100,70583103,1261,1261,1261,1261,701
|
|
20240409,101000,69699142,1261,1261,1261,1261,105
|
|
20240409,100900,69566737,1261,1263,1263,1261,400
|
|
20240409,100800,69062297,1261,1261,1261,1261,0
|
|
20240409,100700,69062297,1261,1263,1263,1261,220
|
|
20240409,100600,68784545,1263,1263,1263,1263,0
|
|
20240409,100500,68784545,1263,1270,1270,1263,211
|
|
20240409,100400,68517975,1270,1263,1270,1263,56
|
|
20240409,100300,68447240,1270,1270,1270,1270,400
|
|
20240409,100200,67939240,1270,1270,1270,1270,0
|
|
20240409,100100,67939240,1270,1270,1270,1270,10
|
|
20240409,100000,67926540,1270,1270,1270,1270,1
|
|
20240409,095900,67925270,1270,1269,1270,1261,4295
|
|
20240409,095800,62475074,1268,1260,1268,1260,5553
|
|
20240409,095700,55459201,1261,1262,1262,1261,32
|
|
20240409,095600,55418818,1262,1262,1262,1262,200
|
|
20240409,095500,55166418,1259,1260,1260,1259,6
|
|
20240409,095400,55158859,1260,1260,1260,1260,1035
|
|
20240409,095300,53854759,1260,1259,1260,1259,4
|
|
20240409,095200,53849720,1258,1262,1262,1258,1199
|
|
20240409,095100,52340178,1257,1260,1261,1257,208
|
|
20240409,095000,52077914,1259,1261,1261,1259,1002
|
|
20240409,094900,50816394,1259,1259,1259,1259,0
|
|
20240409,094800,50816394,1259,1260,1260,1259,61
|
|
20240409,094700,50739549,1262,1263,1263,1262,236
|
|
20240409,094600,50441482,1260,1260,1260,1260,350
|
|
20240409,094500,50000482,1259,1259,1259,1259,0
|
|
20240409,094400,50000482,1259,1259,1259,1259,0
|
|
20240409,094300,50000482,1259,1265,1265,1259,132
|
|
20240409,094200,49834288,1259,1260,1265,1259,1044
|
|
20240409,094100,48517871,1260,1258,1260,1258,459
|
|
20240409,094000,47940331,1258,1258,1258,1258,0
|
|
20240409,093900,47940331,1258,1258,1258,1258,500
|
|
20240409,093800,47311331,1261,1261,1261,1261,35
|
|
20240409,093700,47267196,1261,1261,1261,1261,360
|
|
20240409,093600,46813236,1265,1261,1265,1261,2231
|
|
20240409,093500,43999941,1262,1262,1262,1262,381
|
|
20240409,093400,43519119,1264,1264,1264,1264,37
|
|
20240409,093300,43472351,1264,1264,1264,1264,1
|
|
20240409,093200,43471087,1264,1257,1264,1257,3205
|
|
20240409,093100,39426946,1261,1257,1261,1257,101
|
|
20240409,093000,39299985,1261,1261,1261,1261,1
|
|
20240409,092900,39298724,1262,1262,1262,1262,0
|
|
20240409,092800,39298724,1262,1262,1262,1262,50
|
|
20240409,092700,39235624,1262,1262,1262,1262,80
|
|
20240409,092600,39134664,1262,1262,1262,1262,1
|
|
20240409,092500,39133402,1262,1263,1263,1262,3
|
|
20240409,092400,39129615,1263,1263,1263,1263,683
|
|
20240409,092300,38266986,1265,1263,1265,1263,1000
|
|
20240409,092200,37002566,1263,1264,1264,1259,3546
|
|
20240409,092100,32534946,1267,1267,1267,1267,1
|
|
20240409,092000,32533679,1270,1272,1272,1269,119
|
|
20240409,091900,32382365,1260,1270,1272,1260,6783
|
|
20240409,091800,23808151,1273,1274,1275,1273,7080
|
|
20240409,091700,14787144,1274,1269,1275,1269,2916
|
|
20240409,091600,11082689,1269,1261,1269,1261,68
|
|
20240409,091500,10996586,1262,1248,1275,1248,1262
|
|
20240409,091400,9408539,1246,1242,1246,1242,1083
|
|
20240409,091300,8060238,1242,1238,1242,1238,998
|
|
20240409,091200,6823046,1238,1237,1238,1237,411
|
|
20240409,091100,6314478,1238,1238,1238,1238,1500
|
|
20240409,091000,4457478,1229,1236,1238,1229,266
|
|
20240409,090900,4130540,1229,1229,1229,1229,21
|
|
20240409,090800,4104731,1229,1230,1230,1229,89
|
|
20240409,090700,3995262,1240,1238,1240,1238,500
|
|
20240409,090600,3375672,1240,1222,1240,1222,781
|
|
20240409,090500,2411642,1215,1220,1220,1215,164
|
|
20240409,090400,2211567,1214,1214,1214,1214,1
|
|
20240409,090300,2210353,1214,1214,1214,1214,19
|
|
20240409,090200,2187287,1214,1218,1220,1214,352
|
|
20240409,090100,1757857,1214,1214,1214,1214,1
|
|
20240409,090000,1756643,1213,1213,1214,1213,1447
|