596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,185200,3468062982,1380,1380,1380,1380,0
|
|
20240411,185100,3468062982,1380,1380,1380,1380,0
|
|
20240411,185000,3468062982,1380,1380,1380,1380,0
|
|
20240411,184900,3468062982,1380,1380,1380,1380,0
|
|
20240411,184800,3468062982,1380,1380,1380,1380,0
|
|
20240411,184700,3468062982,1380,1380,1380,1380,0
|
|
20240411,184600,3468062982,1380,1380,1380,1380,0
|
|
20240411,184500,3468062982,1380,1380,1380,1380,0
|
|
20240411,184400,3468062982,1380,1380,1380,1380,0
|
|
20240411,184300,3468062982,1380,1380,1380,1380,0
|
|
20240411,184200,3468062982,1380,1380,1380,1380,0
|
|
20240411,184100,3468062982,1380,1380,1380,1380,0
|
|
20240411,184000,3468062982,1380,1380,1380,1380,0
|
|
20240411,183900,3468062982,1380,1380,1380,1380,0
|
|
20240411,183800,3468062982,1380,1380,1380,1380,0
|
|
20240411,183700,3468062982,1380,1380,1380,1380,0
|
|
20240411,183600,3468062982,1380,1380,1380,1380,0
|
|
20240411,183500,3468062982,1380,1380,1380,1380,0
|
|
20240411,183400,3468062982,1380,1380,1380,1380,0
|
|
20240411,183300,3468062982,1380,1380,1380,1380,0
|
|
20240411,183200,3468062982,1380,1380,1380,1380,0
|
|
20240411,183100,3468062982,1380,1380,1380,1380,0
|
|
20240411,183000,3468062982,1380,1380,1380,1380,0
|
|
20240411,182900,3468062982,1380,1380,1380,1380,0
|
|
20240411,182800,3468062982,1380,1380,1380,1380,0
|
|
20240411,182700,3468062982,1380,1380,1380,1380,0
|
|
20240411,182600,3468062982,1380,1380,1380,1380,0
|
|
20240411,182500,3468062982,1380,1380,1380,1380,0
|
|
20240411,182400,3468062982,1380,1380,1380,1380,0
|
|
20240411,182300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,182200,3468062982,1380,1380,1380,1380,0
|
|
20240411,182100,3468062982,1380,1380,1380,1380,0
|
|
20240411,182000,3468062982,1380,1380,1380,1380,0
|
|
20240411,181900,3468062982,1380,1380,1380,1380,0
|
|
20240411,181800,3468062982,1380,1380,1380,1380,0
|
|
20240411,181700,3468062982,1380,1380,1380,1380,0
|
|
20240411,181600,3468062982,1380,1380,1380,1380,0
|
|
20240411,181500,3468062982,1380,1380,1380,1380,0
|
|
20240411,181400,3468062982,1380,1380,1380,1380,0
|
|
20240411,181300,3468062982,1380,1380,1380,1380,0
|
|
20240411,181200,3468062982,1380,1380,1380,1380,0
|
|
20240411,181100,3468062982,1380,1380,1380,1380,0
|
|
20240411,181000,3468062982,1380,1380,1380,1380,0
|
|
20240411,180900,3468062982,1380,1380,1380,1380,0
|
|
20240411,180800,3468062982,1380,1380,1380,1380,0
|
|
20240411,180700,3468062982,1380,1380,1380,1380,0
|
|
20240411,180600,3468062982,1380,1380,1380,1380,0
|
|
20240411,180500,3468062982,1380,1380,1380,1380,0
|
|
20240411,180400,3468062982,1380,1380,1380,1380,0
|
|
20240411,180300,3468062982,1380,1380,1380,1380,0
|
|
20240411,180200,3468062982,1380,1380,1380,1380,0
|
|
20240411,180100,3468062982,1380,1380,1380,1380,0
|
|
20240411,180000,3468062982,1380,1380,1380,1380,0
|
|
20240411,175900,3468062982,1380,1380,1380,1380,0
|
|
20240411,175800,3468062982,1380,1380,1380,1380,0
|
|
20240411,175700,3468062982,1380,1380,1380,1380,0
|
|
20240411,175600,3468062982,1380,1380,1380,1380,0
|
|
20240411,175500,3468062982,1380,1380,1380,1380,0
|
|
20240411,175400,3468062982,1380,1380,1380,1380,0
|
|
20240411,175300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,175200,3468062982,1380,1380,1380,1380,0
|
|
20240411,175100,3468062982,1380,1380,1380,1380,0
|
|
20240411,175000,3468062982,1380,1380,1380,1380,0
|
|
20240411,174900,3468062982,1380,1380,1380,1380,0
|
|
20240411,174800,3468062982,1380,1380,1380,1380,0
|
|
20240411,174700,3468062982,1380,1380,1380,1380,0
|
|
20240411,174600,3468062982,1380,1380,1380,1380,0
|
|
20240411,174500,3468062982,1380,1380,1380,1380,0
|
|
20240411,174400,3468062982,1380,1380,1380,1380,0
|
|
20240411,174300,3468062982,1380,1380,1380,1380,0
|
|
20240411,174200,3468062982,1380,1380,1380,1380,0
|
|
20240411,174100,3468062982,1380,1380,1380,1380,0
|
|
20240411,174000,3468062982,1380,1380,1380,1380,0
|
|
20240411,173900,3468062982,1380,1380,1380,1380,0
|
|
20240411,173800,3468062982,1380,1380,1380,1380,0
|
|
20240411,173700,3468062982,1380,1380,1380,1380,0
|
|
20240411,173600,3468062982,1380,1380,1380,1380,0
|
|
20240411,173500,3468062982,1380,1380,1380,1380,0
|
|
20240411,173400,3468062982,1380,1380,1380,1380,0
|
|
20240411,173300,3468062982,1380,1380,1380,1380,0
|
|
20240411,173200,3468062982,1380,1380,1380,1380,0
|
|
20240411,173100,3468062982,1380,1380,1380,1380,0
|
|
20240411,173000,3468062982,1380,1380,1380,1380,0
|
|
20240411,172900,3468062982,1380,1380,1380,1380,0
|
|
20240411,172800,3468062982,1380,1380,1380,1380,0
|
|
20240411,172700,3468062982,1380,1380,1380,1380,0
|
|
20240411,172600,3468062982,1380,1380,1380,1380,0
|
|
20240411,172500,3468062982,1380,1380,1380,1380,0
|
|
20240411,172400,3468062982,1380,1380,1380,1380,0
|
|
20240411,172300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,172200,3468062982,1380,1380,1380,1380,0
|
|
20240411,172100,3468062982,1380,1380,1380,1380,0
|
|
20240411,172000,3468062982,1380,1380,1380,1380,0
|
|
20240411,171900,3468062982,1380,1380,1380,1380,0
|
|
20240411,171800,3468062982,1380,1380,1380,1380,0
|
|
20240411,171700,3468062982,1380,1380,1380,1380,0
|
|
20240411,171600,3468062982,1380,1380,1380,1380,0
|
|
20240411,171500,3468062982,1380,1380,1380,1380,0
|
|
20240411,171400,3468062982,1380,1380,1380,1380,0
|
|
20240411,171300,3468062982,1380,1380,1380,1380,0
|
|
20240411,171200,3468062982,1380,1380,1380,1380,0
|
|
20240411,171100,3468062982,1380,1380,1380,1380,0
|
|
20240411,171000,3468062982,1380,1380,1380,1380,0
|
|
20240411,170900,3468062982,1380,1380,1380,1380,0
|
|
20240411,170800,3468062982,1380,1380,1380,1380,0
|
|
20240411,170700,3468062982,1380,1380,1380,1380,0
|
|
20240411,170600,3468062982,1380,1380,1380,1380,0
|
|
20240411,170500,3468062982,1380,1380,1380,1380,0
|
|
20240411,170400,3468062982,1380,1380,1380,1380,0
|
|
20240411,170300,3468062982,1380,1380,1380,1380,0
|
|
20240411,170200,3468062982,1380,1380,1380,1380,0
|
|
20240411,170100,3468062982,1380,1380,1380,1380,0
|
|
20240411,170000,3468062982,1380,1380,1380,1380,0
|
|
20240411,165900,3468062982,1380,1380,1380,1380,0
|
|
20240411,165800,3468062982,1380,1380,1380,1380,0
|
|
20240411,165700,3468062982,1380,1380,1380,1380,0
|
|
20240411,165600,3468062982,1380,1380,1380,1380,0
|
|
20240411,165500,3468062982,1380,1380,1380,1380,0
|
|
20240411,165400,3468062982,1380,1380,1380,1380,0
|
|
20240411,165300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,165200,3468062982,1380,1380,1380,1380,0
|
|
20240411,165100,3468062982,1380,1380,1380,1380,0
|
|
20240411,165000,3468062982,1380,1380,1380,1380,0
|
|
20240411,164900,3468062982,1380,1380,1380,1380,0
|
|
20240411,164800,3468062982,1380,1380,1380,1380,0
|
|
20240411,164700,3468062982,1380,1380,1380,1380,0
|
|
20240411,164600,3468062982,1380,1380,1380,1380,0
|
|
20240411,164500,3468062982,1380,1380,1380,1380,0
|
|
20240411,164400,3468062982,1380,1380,1380,1380,0
|
|
20240411,164300,3468062982,1380,1380,1380,1380,0
|
|
20240411,164200,3468062982,1380,1380,1380,1380,0
|
|
20240411,164100,3468062982,1380,1380,1380,1380,0
|
|
20240411,164000,3468062982,1380,1380,1380,1380,0
|
|
20240411,163900,3468062982,1380,1380,1380,1380,0
|
|
20240411,163800,3468062982,1380,1380,1380,1380,0
|
|
20240411,163700,3468062982,1380,1380,1380,1380,0
|
|
20240411,163600,3468062982,1380,1380,1380,1380,0
|
|
20240411,163500,3468062982,1380,1380,1380,1380,0
|
|
20240411,163400,3468062982,1380,1380,1380,1380,0
|
|
20240411,163300,3468062982,1380,1380,1380,1380,0
|
|
20240411,163200,3468062982,1380,1380,1380,1380,0
|
|
20240411,163100,3468062982,1380,1380,1380,1380,0
|
|
20240411,163000,3468062982,1380,1380,1380,1380,0
|
|
20240411,162900,3468062982,1380,1380,1380,1380,0
|
|
20240411,162800,3468062982,1380,1380,1380,1380,0
|
|
20240411,162700,3468062982,1380,1380,1380,1380,0
|
|
20240411,162600,3468062982,1380,1380,1380,1380,0
|
|
20240411,162500,3468062982,1380,1380,1380,1380,0
|
|
20240411,162400,3468062982,1380,1380,1380,1380,0
|
|
20240411,162300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,162200,3468062982,1380,1380,1380,1380,0
|
|
20240411,162100,3468062982,1380,1380,1380,1380,0
|
|
20240411,162000,3468062982,1380,1380,1380,1380,0
|
|
20240411,161900,3468062982,1380,1380,1380,1380,0
|
|
20240411,161800,3468062982,1380,1380,1380,1380,0
|
|
20240411,161700,3468062982,1380,1380,1380,1380,0
|
|
20240411,161600,3468062982,1380,1380,1380,1380,0
|
|
20240411,161500,3468062982,1380,1380,1380,1380,0
|
|
20240411,161400,3468062982,1380,1380,1380,1380,0
|
|
20240411,161300,3468062982,1380,1380,1380,1380,0
|
|
20240411,161200,3468062982,1380,1380,1380,1380,0
|
|
20240411,161100,3468062982,1380,1380,1380,1380,0
|
|
20240411,161000,3468062982,1380,1380,1380,1380,0
|
|
20240411,160900,3468062982,1380,1380,1380,1380,0
|
|
20240411,160800,3468062982,1380,1380,1380,1380,0
|
|
20240411,160700,3468062982,1380,1380,1380,1380,0
|
|
20240411,160600,3468062982,1380,1380,1380,1380,0
|
|
20240411,160500,3468062982,1380,1380,1380,1380,0
|
|
20240411,160400,3468062982,1380,1380,1380,1380,0
|
|
20240411,160300,3468062982,1380,1380,1380,1380,0
|
|
20240411,160200,3468062982,1380,1380,1380,1380,0
|
|
20240411,160100,3468062982,1380,1380,1380,1380,0
|
|
20240411,160000,3468062982,1380,1380,1380,1380,0
|
|
20240411,155900,3468062982,1380,1380,1380,1380,0
|
|
20240411,155800,3468062982,1380,1380,1380,1380,0
|
|
20240411,155700,3468062982,1380,1380,1380,1380,0
|
|
20240411,155600,3468062982,1380,1380,1380,1380,0
|
|
20240411,155500,3468062982,1380,1380,1380,1380,0
|
|
20240411,155400,3468062982,1380,1380,1380,1380,0
|
|
20240411,155300,3468062982,1380,1380,1380,1380,28305
|
|
20240411,155200,3468062982,1380,1380,1380,1380,0
|
|
20240411,155100,3468062982,1380,1380,1380,1380,0
|
|
20240411,155000,3468062982,1380,1380,1380,1380,0
|
|
20240411,154900,3468062982,1380,1380,1380,1380,0
|
|
20240411,154800,3468062982,1380,1380,1380,1380,0
|
|
20240411,154700,3468062982,1380,1380,1380,1380,0
|
|
20240411,154600,3468062982,1380,1380,1380,1380,0
|
|
20240411,154500,3468062982,1380,1380,1380,1380,0
|
|
20240411,154400,3468062982,1380,1380,1380,1380,0
|
|
20240411,154300,3468062982,1380,1380,1380,1380,0
|
|
20240411,154200,3468062982,1380,1380,1380,1380,0
|
|
20240411,154100,3468062982,1380,1380,1380,1380,0
|
|
20240411,154000,3468062982,1380,1380,1380,1380,0
|
|
20240411,153900,3468062982,1380,1380,1380,1380,0
|
|
20240411,153800,3468062982,1380,1380,1380,1380,0
|
|
20240411,153700,3468062982,1380,1380,1380,1380,0
|
|
20240411,153600,3468062982,1380,1380,1380,1380,0
|
|
20240411,153500,3468062982,1380,1380,1380,1380,0
|
|
20240411,153400,3468062982,1380,1380,1380,1380,0
|
|
20240411,153300,3468062982,1380,1380,1380,1380,0
|
|
20240411,153200,3468062982,1380,1380,1380,1380,0
|
|
20240411,153100,3468062982,1380,1380,1380,1380,0
|
|
20240411,153000,3468062982,1380,1380,1380,1380,28305
|
|
20240411,152900,3429002082,1333,1333,1333,1333,0
|
|
20240411,152800,3429002082,1333,1333,1333,1333,0
|
|
20240411,152700,3429002082,1333,1333,1333,1333,0
|
|
20240411,152600,3429002082,1333,1333,1333,1333,0
|
|
20240411,152500,3429002082,1333,1333,1333,1333,0
|
|
20240411,152400,3429002082,1333,1333,1333,1333,0
|
|
20240411,152300,3429002082,1333,1333,1333,1333,0
|
|
20240411,152200,3429002082,1333,1333,1333,1333,0
|
|
20240411,152100,3429002082,1333,1333,1333,1333,0
|
|
20240411,152000,3429002082,1333,1333,1333,1333,0
|
|
20240411,151900,3429002082,1333,1321,1334,1319,7112
|
|
20240411,151800,3419603658,1321,1321,1321,1321,3842
|
|
20240411,151700,3414528376,1321,1322,1322,1321,6208
|
|
20240411,151600,3406324135,1322,1324,1324,1322,704
|
|
20240411,151500,3405393039,1321,1321,1322,1321,1039
|
|
20240411,151400,3404020510,1320,1320,1320,1320,3
|
|
20240411,151300,3404016550,1319,1324,1324,1319,7510
|
|
20240411,151200,3394108297,1319,1319,1319,1319,4835
|
|
20240411,151100,3387730932,1319,1319,1319,1317,1569
|
|
20240411,151000,3385661423,1319,1318,1319,1318,3
|
|
20240411,150900,3385657467,1319,1320,1320,1319,1432
|
|
20240411,150800,3383768051,1320,1321,1321,1320,1387
|
|
20240411,150700,3381936734,1326,1326,1326,1326,1
|
|
20240411,150600,3381935408,1321,1321,1321,1321,15
|
|
20240411,150500,3381915593,1326,1320,1327,1320,2155
|
|
20240411,150400,3379070059,1321,1327,1327,1321,270
|
|
20240411,150300,3378712969,1328,1328,1328,1328,0
|
|
20240411,150200,3378712969,1328,1330,1330,1328,4
|
|
20240411,150100,3378707652,1330,1320,1330,1319,6728
|
|
20240411,150000,3369771542,1319,1322,1329,1319,221
|
|
20240411,145900,3369479722,1330,1332,1332,1323,5029
|
|
20240411,145800,3362794475,1333,1333,1333,1333,0
|
|
20240411,145700,3362794475,1333,1315,1333,1315,3503
|
|
20240411,145600,3358150953,1315,1315,1315,1315,100
|
|
20240411,145500,3358019453,1313,1313,1313,1313,0
|
|
20240411,145400,3358019453,1313,1313,1313,1313,2198
|
|
20240411,145300,3355133479,1313,1315,1315,1313,2
|
|
20240411,145200,3355130851,1313,1315,1315,1313,406
|
|
20240411,145100,3354597421,1313,1316,1316,1313,1796
|
|
20240411,145000,3352235953,1313,1313,1313,1313,0
|
|
20240411,144900,3352235953,1313,1313,1313,1313,0
|
|
20240411,144800,3352235953,1313,1313,1314,1313,4987
|
|
20240411,144700,3345683068,1316,1315,1316,1315,112
|
|
20240411,144600,3345535678,1315,1315,1315,1315,658
|
|
20240411,144500,3344670408,1315,1315,1315,1315,80
|
|
20240411,144400,3344565208,1310,1311,1311,1308,3935
|
|
20240411,144300,3339413058,1334,1311,1335,1310,3438
|
|
20240411,144200,3334865830,1311,1313,1313,1311,18
|
|
20240411,144100,3334842200,1313,1316,1316,1313,54
|
|
20240411,144000,3334771139,1313,1315,1316,1313,110
|
|
20240411,143900,3334626439,1316,1313,1316,1311,103
|
|
20240411,143800,3334491070,1311,1311,1311,1311,0
|
|
20240411,143700,3334491070,1311,1313,1313,1311,3
|
|
20240411,143600,3334487133,1313,1313,1313,1311,710
|
|
20240411,143500,3333555848,1313,1313,1313,1313,208
|
|
20240411,143400,3333282744,1313,1313,1313,1313,21
|
|
20240411,143300,3333255171,1311,1311,1311,1311,0
|
|
20240411,143200,3333255171,1311,1312,1312,1311,1415
|
|
20240411,143100,3331399044,1312,1312,1312,1312,0
|
|
20240411,143000,3331399044,1312,1313,1313,1312,337
|
|
20240411,142900,3330956707,1312,1312,1312,1312,0
|
|
20240411,142800,3330956707,1312,1313,1313,1312,70
|
|
20240411,142700,3330864798,1313,1313,1313,1313,1
|
|
20240411,142600,3330863485,1312,1312,1312,1312,0
|
|
20240411,142500,3330863485,1312,1311,1312,1311,853
|
|
20240411,142400,3329745097,1308,1309,1311,1308,891
|
|
20240411,142300,3328577617,1309,1310,1311,1309,2502
|
|
20240411,142200,3325301491,1312,1312,1312,1312,2
|
|
20240411,142100,3325298867,1312,1312,1312,1312,1
|
|
20240411,142000,3325297555,1312,1312,1312,1311,3
|
|
20240411,141900,3325293620,1310,1310,1310,1310,0
|
|
20240411,141800,3325293620,1310,1310,1310,1310,0
|
|
20240411,141700,3325293620,1310,1310,1310,1310,5
|
|
20240411,141600,3325287070,1313,1313,1313,1313,0
|
|
20240411,141500,3325287070,1313,1313,1313,1313,0
|
|
20240411,141400,3325287070,1313,1313,1313,1313,176
|
|
20240411,141300,3325055982,1313,1313,1313,1313,0
|
|
20240411,141200,3325055982,1313,1310,1313,1310,65
|
|
20240411,141100,3324970829,1317,1315,1317,1315,110
|
|
20240411,141000,3324826109,1310,1310,1310,1310,683
|
|
20240411,140900,3323931379,1310,1310,1310,1310,0
|
|
20240411,140800,3323931379,1310,1310,1310,1310,500
|
|
20240411,140700,3323276379,1310,1310,1310,1310,443
|
|
20240411,140600,3322696049,1310,1310,1310,1310,12
|
|
20240411,140500,3322680329,1309,1309,1309,1309,1
|
|
20240411,140400,3322679020,1314,1311,1315,1308,6963
|
|
20240411,140300,3313560758,1310,1310,1310,1310,0
|
|
20240411,140200,3313560758,1310,1310,1310,1310,100
|
|
20240411,140100,3313429758,1311,1311,1311,1310,675
|
|
20240411,140000,3312544834,1311,1313,1313,1311,1229
|
|
20240411,135900,3310931165,1313,1313,1313,1313,15
|
|
20240411,135800,3310911470,1313,1313,1313,1313,0
|
|
20240411,135700,3310911470,1313,1313,1313,1311,192
|
|
20240411,135600,3310659382,1313,1314,1315,1313,230
|
|
20240411,135500,3310356970,1313,1313,1313,1313,0
|
|
20240411,135400,3310356970,1313,1313,1313,1313,20
|
|
20240411,135300,3310330710,1313,1310,1313,1310,256
|
|
20240411,135200,3309994585,1313,1313,1313,1313,20
|
|
20240411,135100,3309968325,1310,1310,1310,1310,0
|
|
20240411,135000,3309968325,1310,1312,1312,1310,7975
|
|
20240411,134900,3299513329,1312,1312,1312,1312,75
|
|
20240411,134800,3299414929,1312,1312,1312,1312,28
|
|
20240411,134700,3299378193,1312,1312,1312,1312,0
|
|
20240411,134600,3299378193,1312,1313,1313,1312,1899
|
|
20240411,134500,3296884855,1313,1313,1313,1313,50
|
|
20240411,134400,3296819205,1313,1313,1313,1313,815
|
|
20240411,134300,3295749110,1313,1313,1313,1313,0
|
|
20240411,134200,3295749110,1313,1313,1313,1313,0
|
|
20240411,134100,3295749110,1313,1313,1313,1313,24
|
|
20240411,134000,3295717598,1313,1313,1313,1313,0
|
|
20240411,133900,3295717598,1313,1313,1313,1313,0
|
|
20240411,133800,3295717598,1313,1313,1313,1313,1099
|
|
20240411,133700,3294274611,1313,1314,1314,1313,2795
|
|
20240411,133600,3290603146,1314,1314,1314,1314,497
|
|
20240411,133500,3289950088,1314,1315,1315,1314,1779
|
|
20240411,133400,3287612015,1315,1315,1315,1314,212
|
|
20240411,133300,3287333435,1314,1314,1314,1314,801
|
|
20240411,133200,3286280921,1315,1314,1315,1314,304
|
|
20240411,133100,3285881254,1314,1314,1314,1314,907
|
|
20240411,133000,3284689456,1314,1314,1314,1314,1493
|
|
20240411,132900,3282727654,1314,1314,1314,1314,400
|
|
20240411,132800,3282202054,1314,1318,1318,1314,792
|
|
20240411,132700,3281160577,1318,1318,1318,1318,42
|
|
20240411,132600,3281105221,1314,1314,1314,1314,0
|
|
20240411,132500,3281105221,1314,1319,1319,1314,9353
|
|
20240411,132400,3268799639,1318,1318,1318,1318,500
|
|
20240411,132300,3268140639,1318,1320,1320,1317,1600
|
|
20240411,132200,3266032059,1320,1320,1320,1320,500
|
|
20240411,132100,3265372059,1320,1321,1321,1320,2000
|
|
20240411,132000,3262731961,1321,1321,1321,1321,200
|
|
20240411,131900,3262467761,1321,1321,1321,1321,300
|
|
20240411,131800,3262071461,1324,1321,1324,1321,595
|
|
20240411,131700,3261284674,1321,1324,1324,1321,2
|
|
20240411,131600,3261282029,1324,1324,1324,1324,0
|
|
20240411,131500,3261282029,1324,1324,1324,1324,0
|
|
20240411,131400,3261282029,1324,1321,1324,1320,5490
|
|
20240411,131300,3254032686,1321,1321,1321,1321,710
|
|
20240411,131200,3253094776,1321,1321,1321,1321,1494
|
|
20240411,131100,3251121202,1321,1321,1324,1321,65
|
|
20240411,131000,3251035207,1321,1321,1321,1321,0
|
|
20240411,130900,3251035207,1321,1321,1321,1321,490
|
|
20240411,130800,3250387917,1323,1323,1323,1323,2
|
|
20240411,130700,3250385271,1323,1323,1323,1323,134
|
|
20240411,130600,3250207989,1321,1321,1321,1321,104
|
|
20240411,130500,3250070605,1321,1321,1321,1321,100
|
|
20240411,130400,3249938505,1321,1323,1323,1321,160
|
|
20240411,130300,3249727103,1323,1323,1323,1323,30
|
|
20240411,130200,3249687413,1320,1323,1323,1320,1967
|
|
20240411,130100,3247086635,1323,1322,1323,1322,15
|
|
20240411,130000,3247066803,1322,1322,1322,1322,4
|
|
20240411,125900,3247061515,1320,1320,1320,1320,183
|
|
20240411,125800,3246819955,1320,1320,1320,1320,33
|
|
20240411,125700,3246776395,1322,1323,1323,1320,279
|
|
20240411,125600,3246407556,1323,1322,1323,1322,3
|
|
20240411,125500,3246403588,1322,1322,1322,1322,478
|
|
20240411,125400,3245771672,1322,1322,1322,1322,2
|
|
20240411,125300,3245769028,1316,1316,1316,1316,0
|
|
20240411,125200,3245769028,1316,1316,1316,1316,252
|
|
20240411,125100,3245437396,1316,1322,1322,1316,2216
|
|
20240411,125000,3242518609,1318,1318,1318,1318,0
|
|
20240411,124900,3242518609,1318,1323,1323,1318,3
|
|
20240411,124800,3242514645,1318,1323,1323,1318,3
|
|
20240411,124700,3242510681,1318,1323,1323,1317,236
|
|
20240411,124600,3242199644,1317,1323,1323,1317,12
|
|
20240411,124500,3242183792,1317,1323,1323,1317,3
|
|
20240411,124400,3242179829,1317,1320,1320,1317,2667
|
|
20240411,124300,3238659392,1323,1323,1323,1323,2
|
|
20240411,124200,3238656746,1323,1323,1323,1323,1
|
|
20240411,124100,3238655423,1323,1323,1323,1323,0
|
|
20240411,124000,3238655423,1323,1320,1323,1317,182
|
|
20240411,123900,3238415672,1324,1322,1324,1316,2485
|
|
20240411,123800,3235140032,1324,1324,1324,1324,2
|
|
20240411,123700,3235137384,1322,1326,1326,1322,3
|
|
20240411,123600,3235133410,1322,1320,1322,1320,167
|
|
20240411,123500,3234912646,1327,1320,1327,1319,483
|
|
20240411,123400,3234275544,1319,1321,1321,1319,600
|
|
20240411,123300,3233484023,1327,1327,1327,1327,0
|
|
20240411,123200,3233484023,1327,1325,1327,1325,4
|
|
20240411,123100,3233478719,1321,1321,1321,1321,0
|
|
20240411,123000,3233478719,1321,1321,1321,1321,0
|
|
20240411,122900,3233478719,1321,1319,1321,1319,1428
|
|
20240411,122800,3231595183,1319,1319,1319,1319,151
|
|
20240411,122700,3231396014,1322,1322,1322,1322,0
|
|
20240411,122600,3231396014,1322,1322,1322,1322,151
|
|
20240411,122500,3231196392,1321,1323,1323,1320,9712
|
|
20240411,122400,3218370815,1323,1323,1335,1323,1019
|
|
20240411,122300,3217022643,1324,1327,1338,1323,2026
|
|
20240411,122200,3214339868,1338,1327,1340,1327,43
|
|
20240411,122100,3214282342,1340,1333,1340,1333,1004
|
|
20240411,122000,3212942404,1332,1332,1332,1332,0
|
|
20240411,121900,3212942404,1332,1324,1332,1324,4
|
|
20240411,121800,3212937092,1324,1324,1324,1324,200
|
|
20240411,121700,3212672292,1324,1324,1324,1324,40
|
|
20240411,121600,3212619332,1322,1327,1327,1322,318
|
|
20240411,121500,3212198670,1329,1329,1329,1329,20
|
|
20240411,121400,3212172090,1330,1333,1333,1330,205
|
|
20240411,121300,3211899433,1334,1334,1334,1334,223
|
|
20240411,121200,3211601951,1334,1333,1334,1333,2
|
|
20240411,121100,3211599284,1334,1334,1334,1334,0
|
|
20240411,121000,3211599284,1334,1334,1334,1334,6
|
|
20240411,120900,3211591280,1334,1334,1334,1334,47
|
|
20240411,120800,3211528582,1334,1345,1345,1334,411
|
|
20240411,120700,3210980187,1335,1346,1346,1335,138
|
|
20240411,120600,3210794586,1347,1331,1347,1331,3329
|
|
20240411,120500,3206317703,1331,1331,1331,1331,171
|
|
20240411,120400,3206090102,1319,1319,1319,1319,1
|
|
20240411,120300,3206088783,1319,1331,1331,1319,1300
|
|
20240411,120200,3204368083,1319,1320,1320,1319,500
|
|
20240411,120100,3203708117,1320,1320,1320,1320,300
|
|
20240411,120000,3203312117,1319,1319,1319,1319,0
|
|
20240411,115900,3203312117,1319,1331,1331,1319,3597
|
|
20240411,115800,3198529366,1331,1333,1334,1331,109
|
|
20240411,115700,3198384039,1334,1331,1349,1327,749
|
|
20240411,115600,3197381245,1333,1329,1349,1320,8183
|
|
20240411,115500,3186489564,1328,1329,1329,1328,11
|
|
20240411,115400,3186474955,1329,1324,1329,1322,77
|
|
20240411,115300,3186373132,1326,1326,1326,1326,5
|
|
20240411,115200,3186366502,1326,1326,1326,1326,448
|
|
20240411,115100,3185772454,1326,1326,1326,1326,171
|
|
20240411,115000,3185545708,1326,1320,1326,1320,341
|
|
20240411,114900,3185095439,1320,1320,1320,1320,14
|
|
20240411,114800,3185076959,1320,1320,1320,1320,1
|
|
20240411,114700,3185075639,1316,1316,1316,1316,69
|
|
20240411,114600,3184984835,1315,1315,1315,1315,200
|
|
20240411,114500,3184721835,1315,1315,1315,1315,5007
|
|
20240411,114400,3178137630,1315,1322,1322,1315,1000
|
|
20240411,114300,3176819026,1322,1322,1322,1322,5
|
|
20240411,114200,3176812416,1328,1325,1328,1325,4
|
|
20240411,114100,3176807108,1323,1322,1323,1312,6855
|
|
20240411,114000,3167744807,1322,1312,1322,1312,3422
|
|
20240411,113900,3163251965,1313,1313,1313,1313,1209
|
|
20240411,113800,3161664548,1313,1326,1328,1300,31093
|
|
20240411,113700,3120935641,1321,1323,1323,1321,1712
|
|
20240411,113600,3118674074,1321,1322,1322,1321,2251
|
|
20240411,113500,3115699726,1321,1321,1321,1321,0
|
|
20240411,113400,3115699726,1321,1323,1323,1321,17
|
|
20240411,113300,3115677261,1328,1328,1328,1328,2102
|
|
20240411,113200,3112885805,1330,1331,1331,1330,2206
|
|
20240411,113100,3109950531,1331,1331,1331,1331,73
|
|
20240411,113000,3109853368,1334,1335,1335,1334,908
|
|
20240411,112900,3108641596,1335,1335,1335,1335,1
|
|
20240411,112800,3108640261,1335,1335,1335,1335,0
|
|
20240411,112700,3108640261,1335,1335,1335,1335,212
|
|
20240411,112600,3108357241,1337,1336,1337,1335,40
|
|
20240411,112500,3108303786,1335,1335,1335,1335,2008
|
|
20240411,112400,3105623106,1331,1333,1333,1331,2475
|
|
20240411,112300,3102327643,1333,1333,1333,1333,281
|
|
20240411,112200,3101953070,1331,1331,1331,1331,40
|
|
20240411,112100,3101899830,1330,1329,1330,1329,557
|
|
20240411,112000,3101159522,1329,1329,1329,1328,127
|
|
20240411,111900,3100990859,1329,1328,1329,1328,32
|
|
20240411,111800,3100948335,1328,1328,1328,1328,555
|
|
20240411,111700,3100211295,1328,1328,1328,1328,187
|
|
20240411,111600,3099962959,1320,1320,1320,1320,594
|
|
20240411,111500,3099178879,1320,1323,1323,1320,4423
|
|
20240411,111400,3093331458,1323,1329,1329,1323,602
|
|
20240411,111300,3092534547,1323,1326,1326,1323,445
|
|
20240411,111200,3091945215,1328,1328,1328,1328,1
|
|
20240411,111100,3091943887,1329,1329,1329,1329,1
|
|
20240411,111000,3091942558,1329,1329,1329,1329,1042
|
|
20240411,110900,3090557740,1329,1327,1329,1327,150
|
|
20240411,110800,3090358490,1323,1323,1323,1323,2834
|
|
20240411,110700,3086609108,1324,1324,1324,1324,827
|
|
20240411,110600,3085514160,1328,1328,1328,1328,290
|
|
20240411,110500,3085129040,1328,1327,1328,1325,5691
|
|
20240411,110400,3077586327,1329,1329,1329,1329,200
|
|
20240411,110300,3077320527,1329,1331,1331,1329,2533
|
|
20240411,110200,3073951517,1331,1331,1331,1331,20
|
|
20240411,110100,3073924897,1331,1332,1332,1331,692
|
|
20240411,110000,3073003580,1332,1333,1333,1332,700
|
|
20240411,105900,3072070820,1333,1333,1333,1333,25
|
|
20240411,105800,3072037495,1333,1333,1333,1333,0
|
|
20240411,105700,3072037495,1333,1337,1338,1333,220
|
|
20240411,105600,3071743908,1339,1333,1339,1333,13
|
|
20240411,105500,3071726573,1340,1341,1341,1340,1150
|
|
20240411,105400,3070184523,1340,1340,1340,1340,100
|
|
20240411,105300,3070050523,1331,1335,1335,1331,21
|
|
20240411,105200,3070022560,1335,1335,1335,1335,9
|
|
20240411,105100,3070010545,1331,1331,1331,1331,1490
|
|
20240411,105000,3068027355,1330,1331,1331,1330,1799
|
|
20240411,104900,3065634055,1331,1331,1331,1331,100
|
|
20240411,104800,3065500955,1331,1331,1331,1331,427
|
|
20240411,104700,3064932618,1332,1332,1332,1332,203
|
|
20240411,104600,3064662222,1333,1333,1333,1333,279
|
|
20240411,104500,3064290315,1333,1333,1333,1333,35
|
|
20240411,104400,3064243660,1333,1333,1333,1333,1
|
|
20240411,104300,3064242327,1344,1344,1344,1344,1
|
|
20240411,104200,3064240983,1344,1333,1344,1333,23
|
|
20240411,104100,3064210313,1333,1334,1344,1333,106
|
|
20240411,104000,3064068925,1333,1343,1345,1333,2727
|
|
20240411,103900,3060410651,1345,1345,1345,1345,0
|
|
20240411,103800,3060410651,1345,1345,1345,1345,2
|
|
20240411,103700,3060407961,1331,1332,1332,1331,112
|
|
20240411,103600,3060258888,1332,1332,1332,1332,10000
|
|
20240411,103500,3046938888,1332,1343,1346,1331,4015
|
|
20240411,103400,3041572521,1343,1341,1344,1340,3683
|
|
20240411,103300,3036632005,1343,1332,1343,1332,22
|
|
20240411,103200,3036602679,1330,1346,1347,1330,1435
|
|
20240411,103100,3034688288,1335,1348,1348,1335,73
|
|
20240411,103000,3034589905,1348,1341,1348,1335,18779
|
|
20240411,102900,3009426662,1341,1341,1348,1341,4308
|
|
20240411,102800,3003649045,1341,1347,1352,1341,6294
|
|
20240411,102700,2995172880,1348,1327,1353,1327,12973
|
|
20240411,102600,2977721397,1325,1316,1325,1313,8906
|
|
20240411,102500,2965947647,1316,1309,1316,1309,16946
|
|
20240411,102400,2943709200,1308,1302,1308,1302,872
|
|
20240411,102300,2942568795,1307,1305,1307,1305,2639
|
|
20240411,102200,2939121677,1305,1301,1305,1301,1111
|
|
20240411,102100,2937673201,1300,1300,1300,1300,271
|
|
20240411,102000,2937320901,1306,1306,1306,1306,6
|
|
20240411,101900,2937313065,1298,1302,1302,1297,20331
|
|
20240411,101800,2910912600,1307,1307,1307,1307,267
|
|
20240411,101700,2910563631,1307,1300,1307,1300,428
|
|
20240411,101600,2910007224,1300,1300,1300,1298,2136
|
|
20240411,101500,2907231458,1300,1300,1300,1298,1443
|
|
20240411,101400,2905357562,1300,1299,1300,1299,1473
|
|
20240411,101300,2903444061,1299,1299,1299,1298,2530
|
|
20240411,101200,2900159032,1299,1303,1303,1298,7865
|
|
20240411,101100,2889942142,1303,1313,1313,1303,118
|
|
20240411,101000,2889788278,1313,1299,1313,1298,5927
|
|
20240411,100900,2882090840,1300,1303,1303,1299,14446
|
|
20240411,100800,2863303649,1303,1307,1307,1303,6821
|
|
20240411,100700,2854406816,1306,1306,1307,1306,250
|
|
20240411,100600,2854080313,1309,1307,1311,1304,11649
|
|
20240411,100500,2838871054,1307,1310,1311,1307,6292
|
|
20240411,100400,2830641346,1311,1313,1317,1311,9012
|
|
20240411,100300,2818817794,1313,1313,1313,1312,5001
|
|
20240411,100200,2812255287,1311,1319,1329,1311,10548
|
|
20240411,100100,2798347973,1329,1320,1329,1319,106
|
|
20240411,100000,2798208084,1330,1330,1330,1330,300
|
|
20240411,095900,2797809084,1331,1321,1331,1317,10221
|
|
20240411,095800,2784270484,1320,1325,1325,1320,4230
|
|
20240411,095700,2778672384,1325,1333,1333,1320,6537
|
|
20240411,095600,2770026654,1330,1333,1334,1330,3558
|
|
20240411,095500,2765283701,1338,1338,1338,1338,6510
|
|
20240411,095400,2756573321,1339,1332,1340,1332,25
|
|
20240411,095300,2756539837,1341,1337,1342,1337,106
|
|
20240411,095200,2756398086,1332,1345,1345,1332,1397
|
|
20240411,095100,2754529936,1346,1338,1346,1335,6338
|
|
20240411,095000,2746036755,1338,1347,1347,1338,3114
|
|
20240411,094900,2741867523,1347,1349,1349,1337,9744
|
|
20240411,094800,2728754029,1350,1331,1350,1331,1899
|
|
20240411,094700,2726202942,1323,1323,1331,1322,443
|
|
20240411,094600,2725617063,1321,1331,1331,1321,1057
|
|
20240411,094500,2724213312,1331,1319,1331,1319,1856
|
|
20240411,094400,2721755006,1318,1318,1319,1318,522
|
|
20240411,094300,2721066505,1318,1317,1323,1317,927
|
|
20240411,094200,2719843254,1317,1312,1320,1312,6213
|
|
20240411,094100,2711667027,1315,1312,1315,1311,3276
|
|
20240411,094000,2707370802,1312,1310,1312,1310,3548
|
|
20240411,093900,2702720784,1310,1312,1316,1309,7269
|
|
20240411,093800,2693172557,1308,1308,1311,1307,1701
|
|
20240411,093700,2690947350,1307,1313,1313,1307,7262
|
|
20240411,093600,2681433757,1312,1312,1315,1311,1364
|
|
20240411,093500,2679641808,1310,1309,1315,1308,8409
|
|
20240411,093400,2668641844,1315,1320,1320,1310,14025
|
|
20240411,093300,2650198558,1320,1315,1321,1315,3560
|
|
20240411,093200,2645511527,1315,1309,1321,1307,3992
|
|
20240411,093100,2640272945,1309,1306,1310,1306,1622
|
|
20240411,093000,2638151747,1311,1310,1311,1299,14437
|
|
20240411,092900,2619318173,1316,1318,1319,1310,21581
|
|
20240411,092800,2590985969,1318,1318,1333,1314,3503
|
|
20240411,092700,2586360859,1312,1319,1319,1311,3514
|
|
20240411,092600,2581751096,1319,1333,1333,1310,22478
|
|
20240411,092500,2552099113,1333,1339,1350,1333,5825
|
|
20240411,092400,2544299915,1339,1338,1342,1338,1790
|
|
20240411,092300,2541903717,1342,1338,1342,1335,11374
|
|
20240411,092200,2526686050,1337,1337,1347,1334,16311
|
|
20240411,092100,2504882296,1335,1315,1341,1311,23228
|
|
20240411,092000,2474209446,1308,1365,1366,1285,78620
|
|
20240411,091900,2370395391,1366,1381,1385,1366,22141
|
|
20240411,091800,2339930726,1385,1381,1385,1380,18821
|
|
20240411,091700,2313938056,1380,1389,1390,1380,51900
|
|
20240411,091600,2242235630,1390,1394,1396,1389,37949
|
|
20240411,091500,2189395485,1396,1394,1397,1393,28402
|
|
20240411,091400,2149776127,1394,1404,1406,1394,37874
|
|
20240411,091300,2096798528,1406,1420,1420,1404,32162
|
|
20240411,091200,2051474612,1413,1410,1432,1408,37945
|
|
20240411,091100,1997688512,1410,1406,1415,1402,33076
|
|
20240411,091000,1951064108,1406,1447,1462,1395,103579
|
|
20240411,090900,1804169402,1449,1400,1475,1400,134432
|
|
20240411,090800,1612410215,1401,1401,1401,1401,0
|
|
20240411,090700,1612410215,1401,1470,1482,1401,11596
|
|
20240411,090600,1595728673,1470,1531,1545,1470,155888
|
|
20240411,090500,1357878091,1532,1567,1568,1528,227150
|
|
20240411,090400,1007280433,1555,1556,1583,1537,337020
|
|
20240411,090300,480041658,1529,1529,1529,1529,0
|
|
20240411,090200,480041658,1529,1500,1534,1476,65643
|
|
20240411,090100,380684887,1500,1406,1518,1392,159243
|
|
20240411,090000,147455144,1407,1395,1410,1390,105463
|