597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,185300,1035666944,1335,1335,1335,1335,0
|
|
20240412,185200,1035666944,1335,1335,1335,1335,0
|
|
20240412,185100,1035666944,1335,1335,1335,1335,0
|
|
20240412,185000,1035666944,1335,1335,1335,1335,0
|
|
20240412,184900,1035666944,1335,1335,1335,1335,0
|
|
20240412,184800,1035666944,1335,1335,1335,1335,0
|
|
20240412,184700,1035666944,1335,1335,1335,1335,0
|
|
20240412,184600,1035666944,1335,1335,1335,1335,0
|
|
20240412,184500,1035666944,1335,1335,1335,1335,0
|
|
20240412,184400,1035666944,1335,1335,1335,1335,0
|
|
20240412,184300,1035666944,1335,1335,1335,1335,0
|
|
20240412,184200,1035666944,1335,1335,1335,1335,0
|
|
20240412,184100,1035666944,1335,1335,1335,1335,0
|
|
20240412,184000,1035666944,1335,1335,1335,1335,0
|
|
20240412,183900,1035666944,1335,1335,1335,1335,0
|
|
20240412,183800,1035666944,1335,1335,1335,1335,0
|
|
20240412,183700,1035666944,1335,1335,1335,1335,0
|
|
20240412,183600,1035666944,1335,1335,1335,1335,0
|
|
20240412,183500,1035666944,1335,1335,1335,1335,0
|
|
20240412,183400,1035666944,1335,1335,1335,1335,0
|
|
20240412,183300,1035666944,1335,1335,1335,1335,0
|
|
20240412,183200,1035666944,1335,1335,1335,1335,0
|
|
20240412,183100,1035666944,1335,1335,1335,1335,0
|
|
20240412,183000,1035666944,1335,1335,1335,1335,0
|
|
20240412,182900,1035666944,1335,1335,1335,1335,0
|
|
20240412,182800,1035666944,1335,1335,1335,1335,0
|
|
20240412,182700,1035666944,1335,1335,1335,1335,0
|
|
20240412,182600,1035666944,1335,1335,1335,1335,0
|
|
20240412,182500,1035666944,1335,1335,1335,1335,0
|
|
20240412,182400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,182300,1035666944,1335,1335,1335,1335,0
|
|
20240412,182200,1035666944,1335,1335,1335,1335,0
|
|
20240412,182100,1035666944,1335,1335,1335,1335,0
|
|
20240412,182000,1035666944,1335,1335,1335,1335,0
|
|
20240412,181900,1035666944,1335,1335,1335,1335,0
|
|
20240412,181800,1035666944,1335,1335,1335,1335,0
|
|
20240412,181700,1035666944,1335,1335,1335,1335,0
|
|
20240412,181600,1035666944,1335,1335,1335,1335,0
|
|
20240412,181500,1035666944,1335,1335,1335,1335,0
|
|
20240412,181400,1035666944,1335,1335,1335,1335,0
|
|
20240412,181300,1035666944,1335,1335,1335,1335,0
|
|
20240412,181200,1035666944,1335,1335,1335,1335,0
|
|
20240412,181100,1035666944,1335,1335,1335,1335,0
|
|
20240412,181000,1035666944,1335,1335,1335,1335,0
|
|
20240412,180900,1035666944,1335,1335,1335,1335,0
|
|
20240412,180800,1035666944,1335,1335,1335,1335,0
|
|
20240412,180700,1035666944,1335,1335,1335,1335,0
|
|
20240412,180600,1035666944,1335,1335,1335,1335,0
|
|
20240412,180500,1035666944,1335,1335,1335,1335,0
|
|
20240412,180400,1035666944,1335,1335,1335,1335,0
|
|
20240412,180300,1035666944,1335,1335,1335,1335,0
|
|
20240412,180200,1035666944,1335,1335,1335,1335,0
|
|
20240412,180100,1035666944,1335,1335,1335,1335,0
|
|
20240412,180000,1035666944,1335,1335,1335,1335,0
|
|
20240412,175900,1035666944,1335,1335,1335,1335,0
|
|
20240412,175800,1035666944,1335,1335,1335,1335,0
|
|
20240412,175700,1035666944,1335,1335,1335,1335,0
|
|
20240412,175600,1035666944,1335,1335,1335,1335,0
|
|
20240412,175500,1035666944,1335,1335,1335,1335,0
|
|
20240412,175400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,175300,1035666944,1335,1335,1335,1335,0
|
|
20240412,175200,1035666944,1335,1335,1335,1335,0
|
|
20240412,175100,1035666944,1335,1335,1335,1335,0
|
|
20240412,175000,1035666944,1335,1335,1335,1335,0
|
|
20240412,174900,1035666944,1335,1335,1335,1335,0
|
|
20240412,174800,1035666944,1335,1335,1335,1335,0
|
|
20240412,174700,1035666944,1335,1335,1335,1335,0
|
|
20240412,174600,1035666944,1335,1335,1335,1335,0
|
|
20240412,174500,1035666944,1335,1335,1335,1335,0
|
|
20240412,174400,1035666944,1335,1335,1335,1335,0
|
|
20240412,174300,1035666944,1335,1335,1335,1335,0
|
|
20240412,174200,1035666944,1335,1335,1335,1335,0
|
|
20240412,174100,1035666944,1335,1335,1335,1335,0
|
|
20240412,174000,1035666944,1335,1335,1335,1335,0
|
|
20240412,173900,1035666944,1335,1335,1335,1335,0
|
|
20240412,173800,1035666944,1335,1335,1335,1335,0
|
|
20240412,173700,1035666944,1335,1335,1335,1335,0
|
|
20240412,173600,1035666944,1335,1335,1335,1335,0
|
|
20240412,173500,1035666944,1335,1335,1335,1335,0
|
|
20240412,173400,1035666944,1335,1335,1335,1335,0
|
|
20240412,173300,1035666944,1335,1335,1335,1335,0
|
|
20240412,173200,1035666944,1335,1335,1335,1335,0
|
|
20240412,173100,1035666944,1335,1335,1335,1335,0
|
|
20240412,173000,1035666944,1335,1335,1335,1335,0
|
|
20240412,172900,1035666944,1335,1335,1335,1335,0
|
|
20240412,172800,1035666944,1335,1335,1335,1335,0
|
|
20240412,172700,1035666944,1335,1335,1335,1335,0
|
|
20240412,172600,1035666944,1335,1335,1335,1335,0
|
|
20240412,172500,1035666944,1335,1335,1335,1335,0
|
|
20240412,172400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,172300,1035666944,1335,1335,1335,1335,0
|
|
20240412,172200,1035666944,1335,1335,1335,1335,0
|
|
20240412,172100,1035666944,1335,1335,1335,1335,0
|
|
20240412,172000,1035666944,1335,1335,1335,1335,0
|
|
20240412,171900,1035666944,1335,1335,1335,1335,0
|
|
20240412,171800,1035666944,1335,1335,1335,1335,0
|
|
20240412,171700,1035666944,1335,1335,1335,1335,0
|
|
20240412,171600,1035666944,1335,1335,1335,1335,0
|
|
20240412,171500,1035666944,1335,1335,1335,1335,0
|
|
20240412,171400,1035666944,1335,1335,1335,1335,0
|
|
20240412,171300,1035666944,1335,1335,1335,1335,0
|
|
20240412,171200,1035666944,1335,1335,1335,1335,0
|
|
20240412,171100,1035666944,1335,1335,1335,1335,0
|
|
20240412,171000,1035666944,1335,1335,1335,1335,0
|
|
20240412,170900,1035666944,1335,1335,1335,1335,0
|
|
20240412,170800,1035666944,1335,1335,1335,1335,0
|
|
20240412,170700,1035666944,1335,1335,1335,1335,0
|
|
20240412,170600,1035666944,1335,1335,1335,1335,0
|
|
20240412,170500,1035666944,1335,1335,1335,1335,0
|
|
20240412,170400,1035666944,1335,1335,1335,1335,0
|
|
20240412,170300,1035666944,1335,1335,1335,1335,0
|
|
20240412,170200,1035666944,1335,1335,1335,1335,0
|
|
20240412,170100,1035666944,1335,1335,1335,1335,0
|
|
20240412,170000,1035666944,1335,1335,1335,1335,0
|
|
20240412,165900,1035666944,1335,1335,1335,1335,0
|
|
20240412,165800,1035666944,1335,1335,1335,1335,0
|
|
20240412,165700,1035666944,1335,1335,1335,1335,0
|
|
20240412,165600,1035666944,1335,1335,1335,1335,0
|
|
20240412,165500,1035666944,1335,1335,1335,1335,0
|
|
20240412,165400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,165300,1035666944,1335,1335,1335,1335,0
|
|
20240412,165200,1035666944,1335,1335,1335,1335,0
|
|
20240412,165100,1035666944,1335,1335,1335,1335,0
|
|
20240412,165000,1035666944,1335,1335,1335,1335,0
|
|
20240412,164900,1035666944,1335,1335,1335,1335,0
|
|
20240412,164800,1035666944,1335,1335,1335,1335,0
|
|
20240412,164700,1035666944,1335,1335,1335,1335,0
|
|
20240412,164600,1035666944,1335,1335,1335,1335,0
|
|
20240412,164500,1035666944,1335,1335,1335,1335,0
|
|
20240412,164400,1035666944,1335,1335,1335,1335,0
|
|
20240412,164300,1035666944,1335,1335,1335,1335,0
|
|
20240412,164200,1035666944,1335,1335,1335,1335,0
|
|
20240412,164100,1035666944,1335,1335,1335,1335,0
|
|
20240412,164000,1035666944,1335,1335,1335,1335,0
|
|
20240412,163900,1035666944,1335,1335,1335,1335,0
|
|
20240412,163800,1035666944,1335,1335,1335,1335,0
|
|
20240412,163700,1035666944,1335,1335,1335,1335,0
|
|
20240412,163600,1035666944,1335,1335,1335,1335,0
|
|
20240412,163500,1035666944,1335,1335,1335,1335,0
|
|
20240412,163400,1035666944,1335,1335,1335,1335,0
|
|
20240412,163300,1035666944,1335,1335,1335,1335,0
|
|
20240412,163200,1035666944,1335,1335,1335,1335,0
|
|
20240412,163100,1035666944,1335,1335,1335,1335,0
|
|
20240412,163000,1035666944,1335,1335,1335,1335,0
|
|
20240412,162900,1035666944,1335,1335,1335,1335,0
|
|
20240412,162800,1035666944,1335,1335,1335,1335,0
|
|
20240412,162700,1035666944,1335,1335,1335,1335,0
|
|
20240412,162600,1035666944,1335,1335,1335,1335,0
|
|
20240412,162500,1035666944,1335,1335,1335,1335,0
|
|
20240412,162400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,162300,1035666944,1335,1335,1335,1335,0
|
|
20240412,162200,1035666944,1335,1335,1335,1335,0
|
|
20240412,162100,1035666944,1335,1335,1335,1335,0
|
|
20240412,162000,1035666944,1335,1335,1335,1335,0
|
|
20240412,161900,1035666944,1335,1335,1335,1335,0
|
|
20240412,161800,1035666944,1335,1335,1335,1335,0
|
|
20240412,161700,1035666944,1335,1335,1335,1335,0
|
|
20240412,161600,1035666944,1335,1335,1335,1335,0
|
|
20240412,161500,1035666944,1335,1335,1335,1335,0
|
|
20240412,161400,1035666944,1335,1335,1335,1335,0
|
|
20240412,161300,1035666944,1335,1335,1335,1335,0
|
|
20240412,161200,1035666944,1335,1335,1335,1335,0
|
|
20240412,161100,1035666944,1335,1335,1335,1335,0
|
|
20240412,161000,1035666944,1335,1335,1335,1335,0
|
|
20240412,160900,1035666944,1335,1335,1335,1335,0
|
|
20240412,160800,1035666944,1335,1335,1335,1335,0
|
|
20240412,160700,1035666944,1335,1335,1335,1335,0
|
|
20240412,160600,1035666944,1335,1335,1335,1335,0
|
|
20240412,160500,1035666944,1335,1335,1335,1335,0
|
|
20240412,160400,1035666944,1335,1335,1335,1335,0
|
|
20240412,160300,1035666944,1335,1335,1335,1335,0
|
|
20240412,160200,1035666944,1335,1335,1335,1335,0
|
|
20240412,160100,1035666944,1335,1335,1335,1335,0
|
|
20240412,160000,1035666944,1335,1335,1335,1335,0
|
|
20240412,155900,1035666944,1335,1335,1335,1335,0
|
|
20240412,155800,1035666944,1335,1335,1335,1335,0
|
|
20240412,155700,1035666944,1335,1335,1335,1335,0
|
|
20240412,155600,1035666944,1335,1335,1335,1335,0
|
|
20240412,155500,1035666944,1335,1335,1335,1335,0
|
|
20240412,155400,1035666944,1335,1335,1335,1335,9031
|
|
20240412,155300,1035666944,1335,1335,1335,1335,0
|
|
20240412,155200,1035666944,1335,1335,1335,1335,0
|
|
20240412,155100,1035666944,1335,1335,1335,1335,0
|
|
20240412,155000,1035666944,1335,1335,1335,1335,0
|
|
20240412,154900,1035666944,1335,1335,1335,1335,0
|
|
20240412,154800,1035666944,1335,1335,1335,1335,0
|
|
20240412,154700,1035666944,1335,1335,1335,1335,0
|
|
20240412,154600,1035666944,1335,1335,1335,1335,0
|
|
20240412,154500,1035666944,1335,1335,1335,1335,0
|
|
20240412,154400,1035666944,1335,1335,1335,1335,0
|
|
20240412,154300,1035666944,1335,1335,1335,1335,0
|
|
20240412,154200,1035666944,1335,1335,1335,1335,0
|
|
20240412,154100,1035666944,1335,1335,1335,1335,0
|
|
20240412,154000,1035666944,1335,1335,1335,1335,0
|
|
20240412,153900,1035666944,1335,1335,1335,1335,0
|
|
20240412,153800,1035666944,1335,1335,1335,1335,0
|
|
20240412,153700,1035666944,1335,1335,1335,1335,0
|
|
20240412,153600,1035666944,1335,1335,1335,1335,0
|
|
20240412,153500,1035666944,1335,1335,1335,1335,0
|
|
20240412,153400,1035666944,1335,1335,1335,1335,0
|
|
20240412,153300,1035666944,1335,1335,1335,1335,0
|
|
20240412,153200,1035666944,1335,1335,1335,1335,0
|
|
20240412,153100,1035666944,1335,1335,1335,1335,0
|
|
20240412,153000,1035666944,1335,1335,1335,1335,9031
|
|
20240412,152900,1023610559,1335,1335,1335,1335,0
|
|
20240412,152800,1023610559,1335,1335,1335,1335,0
|
|
20240412,152700,1023610559,1335,1335,1335,1335,0
|
|
20240412,152600,1023610559,1335,1335,1335,1335,0
|
|
20240412,152500,1023610559,1335,1335,1335,1335,0
|
|
20240412,152400,1023610559,1335,1335,1335,1335,0
|
|
20240412,152300,1023610559,1335,1335,1335,1335,0
|
|
20240412,152200,1023610559,1335,1335,1335,1335,0
|
|
20240412,152100,1023610559,1335,1335,1335,1335,0
|
|
20240412,152000,1023610559,1335,1335,1335,1335,0
|
|
20240412,151900,1023610559,1335,1335,1335,1335,27
|
|
20240412,151800,1023574514,1335,1333,1335,1332,461
|
|
20240412,151700,1022960315,1333,1330,1333,1330,3418
|
|
20240412,151600,1018409463,1330,1324,1330,1323,867
|
|
20240412,151500,1017262360,1323,1323,1323,1323,5
|
|
20240412,151400,1017255745,1323,1322,1323,1322,860
|
|
20240412,151300,1016118165,1330,1330,1330,1330,0
|
|
20240412,151200,1016118165,1330,1322,1330,1322,110
|
|
20240412,151100,1015972315,1322,1331,1331,1322,550
|
|
20240412,151000,1015242965,1331,1322,1331,1322,650
|
|
20240412,150900,1014382765,1332,1332,1332,1332,9270
|
|
20240412,150800,1002035125,1332,1332,1332,1332,1550
|
|
20240412,150700,999970525,1332,1322,1332,1319,7022
|
|
20240412,150600,990700278,1322,1322,1332,1322,1054
|
|
20240412,150500,989306860,1332,1332,1332,1332,0
|
|
20240412,150400,989306860,1332,1322,1332,1322,2
|
|
20240412,150300,989304206,1332,1332,1332,1332,1
|
|
20240412,150200,989302874,1323,1323,1323,1323,800
|
|
20240412,150100,988244474,1333,1333,1333,1333,1
|
|
20240412,150000,988243141,1332,1321,1332,1321,186
|
|
20240412,145900,987996192,1321,1323,1323,1321,101
|
|
20240412,145800,987862769,1335,1335,1335,1335,0
|
|
20240412,145700,987862769,1335,1325,1335,1325,2
|
|
20240412,145600,987860109,1325,1325,1335,1325,311
|
|
20240412,145500,987448014,1336,1336,1336,1336,2
|
|
20240412,145400,987445342,1336,1325,1336,1325,1606
|
|
20240412,145300,985309898,1325,1325,1325,1325,2
|
|
20240412,145200,985307248,1317,1323,1323,1317,11000
|
|
20240412,145100,970783549,1325,1325,1325,1325,2
|
|
20240412,145000,970780899,1323,1323,1323,1323,0
|
|
20240412,144900,970780899,1323,1323,1323,1323,0
|
|
20240412,144800,970780899,1323,1323,1323,1323,20
|
|
20240412,144700,970754439,1325,1325,1325,1325,0
|
|
20240412,144600,970754439,1325,1326,1327,1325,273
|
|
20240412,144500,970392469,1326,1326,1326,1326,500
|
|
20240412,144400,969729469,1326,1326,1326,1326,121
|
|
20240412,144300,969569023,1327,1326,1327,1326,81
|
|
20240412,144200,969461615,1326,1326,1326,1326,43
|
|
20240412,144100,969404597,1326,1325,1326,1325,100
|
|
20240412,144000,969272095,1325,1326,1326,1322,2002
|
|
20240412,143900,966621220,1327,1327,1327,1327,2
|
|
20240412,143800,966618566,1326,1326,1326,1326,100
|
|
20240412,143700,966485966,1328,1326,1328,1326,767
|
|
20240412,143600,965468920,1326,1326,1326,1326,0
|
|
20240412,143500,965468920,1326,1326,1326,1326,0
|
|
20240412,143400,965468920,1326,1326,1326,1326,100
|
|
20240412,143300,965336320,1328,1328,1328,1328,1
|
|
20240412,143200,965334992,1329,1329,1329,1329,0
|
|
20240412,143100,965334992,1329,1329,1329,1329,500
|
|
20240412,143000,964670492,1326,1326,1326,1326,866
|
|
20240412,142900,963522176,1329,1326,1329,1326,279
|
|
20240412,142800,963151622,1326,1327,1327,1326,2782
|
|
20240412,142700,959460016,1327,1327,1327,1327,3
|
|
20240412,142600,959456035,1327,1327,1327,1327,66
|
|
20240412,142500,959368453,1327,1327,1327,1327,815
|
|
20240412,142400,958286948,1329,1329,1329,1329,840
|
|
20240412,142300,957170588,1329,1329,1329,1329,590
|
|
20240412,142200,956386478,1329,1329,1329,1329,93
|
|
20240412,142100,956262881,1329,1329,1329,1329,495
|
|
20240412,142000,955605026,1328,1328,1328,1328,5
|
|
20240412,141900,955598386,1329,1329,1329,1329,0
|
|
20240412,141800,955598386,1329,1329,1329,1329,1
|
|
20240412,141700,955597057,1329,1329,1329,1329,302
|
|
20240412,141600,955195699,1329,1329,1329,1329,91
|
|
20240412,141500,955074760,1325,1325,1325,1325,487
|
|
20240412,141400,954429485,1325,1327,1327,1325,697
|
|
20240412,141300,953505214,1329,1329,1329,1329,8
|
|
20240412,141200,953494582,1329,1328,1329,1327,1270
|
|
20240412,141100,951807988,1328,1328,1328,1328,100
|
|
20240412,141000,951675188,1329,1329,1329,1329,300
|
|
20240412,140900,951276488,1329,1329,1329,1329,250
|
|
20240412,140800,950944238,1327,1329,1329,1327,4618
|
|
20240412,140700,944811230,1330,1331,1331,1330,2321
|
|
20240412,140600,941724055,1331,1331,1331,1331,0
|
|
20240412,140500,941724055,1331,1335,1335,1331,160
|
|
20240412,140400,941511079,1335,1335,1335,1335,0
|
|
20240412,140300,941511079,1335,1336,1336,1335,600
|
|
20240412,140200,940709679,1336,1336,1336,1336,720
|
|
20240412,140100,939747759,1336,1336,1336,1336,935
|
|
20240412,140000,938498599,1336,1340,1340,1336,514
|
|
20240412,135900,937811643,1340,1341,1341,1340,90
|
|
20240412,135800,937691033,1341,1341,1341,1341,20
|
|
20240412,135700,937664213,1343,1342,1343,1342,457
|
|
20240412,135600,937050473,1341,1341,1341,1341,175
|
|
20240412,135500,936815798,1340,1340,1340,1340,357
|
|
20240412,135400,936337418,1340,1340,1340,1340,0
|
|
20240412,135300,936337418,1340,1335,1340,1335,26
|
|
20240412,135200,936302683,1335,1335,1335,1335,0
|
|
20240412,135100,936302683,1335,1335,1335,1335,0
|
|
20240412,135000,936302683,1335,1335,1335,1335,200
|
|
20240412,134900,936035683,1335,1335,1335,1335,10
|
|
20240412,134800,936022333,1331,1331,1331,1331,0
|
|
20240412,134700,936022333,1331,1331,1331,1330,3027
|
|
20240412,134600,931994397,1330,1330,1330,1330,13
|
|
20240412,134500,931977107,1335,1335,1335,1335,0
|
|
20240412,134400,931977107,1335,1335,1335,1335,14
|
|
20240412,134300,931958417,1335,1335,1335,1335,1
|
|
20240412,134200,931957082,1330,1330,1330,1330,1348
|
|
20240412,134100,930164242,1330,1330,1330,1330,0
|
|
20240412,134000,930164242,1330,1330,1330,1330,0
|
|
20240412,133900,930164242,1330,1330,1330,1330,1907
|
|
20240412,133800,927627932,1330,1330,1330,1330,0
|
|
20240412,133700,927627932,1330,1330,1330,1330,394
|
|
20240412,133600,927103912,1330,1331,1331,1330,1013
|
|
20240412,133500,925756559,1335,1335,1335,1335,10
|
|
20240412,133400,925743209,1330,1330,1330,1330,0
|
|
20240412,133300,925743209,1330,1330,1330,1330,0
|
|
20240412,133200,925743209,1330,1335,1335,1330,217
|
|
20240412,133100,925454487,1339,1339,1339,1339,0
|
|
20240412,133000,925454487,1339,1339,1339,1339,0
|
|
20240412,132900,925454487,1339,1339,1339,1339,0
|
|
20240412,132800,925454487,1339,1339,1339,1339,0
|
|
20240412,132700,925454487,1339,1339,1339,1339,100
|
|
20240412,132600,925320587,1339,1335,1339,1327,3610
|
|
20240412,132500,920527410,1341,1341,1341,1341,300
|
|
20240412,132400,920125110,1341,1341,1341,1341,0
|
|
20240412,132300,920125110,1341,1341,1341,1341,260
|
|
20240412,132200,919776450,1343,1343,1343,1343,0
|
|
20240412,132100,919776450,1343,1337,1343,1337,500
|
|
20240412,132000,919106340,1337,1337,1337,1337,401
|
|
20240412,131900,918570203,1329,1329,1329,1329,0
|
|
20240412,131800,918570203,1329,1329,1329,1329,0
|
|
20240412,131700,918570203,1329,1329,1329,1329,0
|
|
20240412,131600,918570203,1329,1329,1329,1329,2325
|
|
20240412,131500,915480278,1329,1329,1329,1329,2561
|
|
20240412,131400,912076709,1329,1329,1330,1329,51
|
|
20240412,131300,912008885,1329,1331,1331,1329,530
|
|
20240412,131200,911304331,1333,1333,1333,1333,0
|
|
20240412,131100,911304331,1333,1333,1333,1333,2
|
|
20240412,131000,911301665,1333,1333,1333,1333,4
|
|
20240412,130900,911296333,1333,1333,1333,1333,7
|
|
20240412,130800,911287002,1333,1331,1333,1329,571
|
|
20240412,130700,910527892,1333,1333,1333,1333,12
|
|
20240412,130600,910511896,1333,1332,1333,1330,1916
|
|
20240412,130500,907962370,1333,1333,1333,1333,18
|
|
20240412,130400,907938376,1333,1334,1334,1333,2416
|
|
20240412,130300,904717347,1340,1340,1340,1340,2
|
|
20240412,130200,904714667,1340,1340,1340,1340,0
|
|
20240412,130100,904714667,1340,1340,1340,1340,365
|
|
20240412,130000,904225567,1340,1333,1340,1333,1347
|
|
20240412,125900,902428931,1333,1337,1337,1333,5634
|
|
20240412,125800,894912666,1338,1340,1340,1338,64
|
|
20240412,125700,894827031,1340,1341,1341,1340,527
|
|
20240412,125600,894120841,1347,1347,1347,1347,0
|
|
20240412,125500,894120841,1347,1344,1347,1341,2461
|
|
20240412,125400,890820002,1344,1344,1344,1344,0
|
|
20240412,125300,890820002,1344,1345,1345,1344,501
|
|
20240412,125200,890146635,1343,1343,1343,1343,1104
|
|
20240412,125100,888663963,1343,1343,1343,1343,400
|
|
20240412,125000,888126763,1343,1344,1344,1343,450
|
|
20240412,124900,887522305,1354,1354,1354,1354,0
|
|
20240412,124800,887522305,1354,1354,1354,1354,24
|
|
20240412,124700,887489809,1355,1354,1355,1354,2
|
|
20240412,124600,887487100,1355,1355,1355,1355,0
|
|
20240412,124500,887487100,1355,1355,1355,1355,0
|
|
20240412,124400,887487100,1355,1355,1355,1355,1
|
|
20240412,124300,887485745,1355,1355,1355,1355,0
|
|
20240412,124200,887485745,1355,1349,1355,1349,4159
|
|
20240412,124100,881852785,1342,1355,1355,1342,1001
|
|
20240412,124000,880509429,1344,1344,1345,1344,252
|
|
20240412,123900,880170664,1350,1350,1350,1350,5971
|
|
20240412,123800,872109814,1350,1350,1356,1350,409
|
|
20240412,123700,871557658,1356,1356,1356,1356,0
|
|
20240412,123600,871557658,1356,1356,1356,1356,520
|
|
20240412,123500,870852538,1357,1344,1357,1344,1580
|
|
20240412,123400,868717025,1356,1356,1356,1356,5
|
|
20240412,123300,868710245,1341,1341,1341,1341,0
|
|
20240412,123200,868710245,1341,1359,1360,1340,516
|
|
20240412,123100,868009115,1359,1356,1359,1356,1400
|
|
20240412,123000,866110415,1356,1353,1356,1353,4
|
|
20240412,122900,866104997,1338,1352,1352,1338,1962
|
|
20240412,122800,863461446,1355,1362,1362,1355,5068
|
|
20240412,122700,856591638,1362,1362,1362,1362,3000
|
|
20240412,122600,852505638,1362,1364,1365,1360,1749
|
|
20240412,122500,850121099,1360,1353,1362,1353,4931
|
|
20240412,122400,843422951,1353,1355,1355,1353,530
|
|
20240412,122300,842704805,1355,1352,1355,1352,738
|
|
20240412,122200,841705337,1350,1347,1351,1347,336
|
|
20240412,122100,841252134,1343,1341,1347,1341,2250
|
|
20240412,122000,838224590,1337,1337,1337,1337,75
|
|
20240412,121900,838124315,1336,1335,1336,1335,173
|
|
20240412,121800,837893211,1330,1330,1330,1330,0
|
|
20240412,121700,837893211,1330,1330,1330,1330,0
|
|
20240412,121600,837893211,1330,1332,1332,1330,9092
|
|
20240412,121500,825800836,1332,1335,1335,1332,165
|
|
20240412,121400,825580861,1335,1335,1335,1335,363
|
|
20240412,121300,825096256,1335,1335,1335,1335,472
|
|
20240412,121200,824466136,1342,1342,1342,1342,11
|
|
20240412,121100,824451374,1337,1340,1340,1336,6671
|
|
20240412,121000,815532222,1341,1342,1342,1341,1955
|
|
20240412,120900,812909793,1342,1356,1356,1342,1018
|
|
20240412,120800,811543583,1356,1347,1356,1341,131
|
|
20240412,120700,811367798,1359,1359,1359,1359,20
|
|
20240412,120600,811340618,1359,1359,1359,1359,960
|
|
20240412,120500,810035978,1359,1348,1359,1341,3530
|
|
20240412,120400,805287964,1348,1348,1348,1348,5
|
|
20240412,120300,805281224,1346,1346,1346,1346,0
|
|
20240412,120200,805281224,1346,1346,1346,1346,200
|
|
20240412,120100,805012024,1352,1352,1352,1352,0
|
|
20240412,120000,805012024,1352,1352,1352,1352,0
|
|
20240412,115900,805012024,1352,1352,1352,1346,1153
|
|
20240412,115800,803455720,1352,1352,1352,1352,1
|
|
20240412,115700,803454368,1354,1354,1354,1354,0
|
|
20240412,115600,803454368,1354,1346,1354,1346,1400
|
|
20240412,115500,801566768,1346,1353,1354,1346,9263
|
|
20240412,115400,789081334,1354,1354,1354,1354,5
|
|
20240412,115300,789074564,1364,1364,1364,1364,2
|
|
20240412,115200,789071836,1365,1365,1365,1365,0
|
|
20240412,115100,789071836,1365,1365,1365,1365,0
|
|
20240412,115000,789071836,1365,1358,1365,1355,507
|
|
20240412,114900,788384402,1365,1367,1367,1358,8
|
|
20240412,114800,788373481,1367,1367,1367,1367,28
|
|
20240412,114700,788335205,1355,1367,1367,1355,1505
|
|
20240412,114600,786286469,1365,1367,1367,1365,2663
|
|
20240412,114500,782647156,1372,1372,1372,1372,362
|
|
20240412,114400,782150492,1367,1367,1367,1367,823
|
|
20240412,114300,781025451,1367,1367,1367,1367,1318
|
|
20240412,114200,779223745,1376,1375,1376,1375,435
|
|
20240412,114100,778625187,1366,1377,1377,1366,1273
|
|
20240412,114000,776873775,1365,1365,1365,1365,267
|
|
20240412,113900,776509320,1365,1364,1379,1364,1570
|
|
20240412,113800,774364880,1364,1377,1385,1364,3147
|
|
20240412,113700,770042447,1364,1365,1380,1363,2858
|
|
20240412,113600,766140016,1379,1380,1389,1362,483
|
|
20240412,113500,765474492,1374,1346,1390,1343,31857
|
|
20240412,113400,721756370,1346,1346,1346,1346,0
|
|
20240412,113300,721756370,1346,1346,1346,1346,0
|
|
20240412,113200,721756370,1346,1346,1346,1346,2
|
|
20240412,113100,721753678,1340,1340,1340,1340,5
|
|
20240412,113000,721746978,1340,1347,1347,1340,854
|
|
20240412,112900,720596710,1347,1347,1347,1347,30
|
|
20240412,112800,720556300,1347,1347,1347,1347,2
|
|
20240412,112700,720553606,1351,1350,1351,1350,6004
|
|
20240412,112600,712443181,1350,1347,1350,1347,1593
|
|
20240412,112500,710293338,1347,1341,1347,1341,201
|
|
20240412,112400,710022649,1336,1336,1336,1336,0
|
|
20240412,112300,710022649,1336,1336,1336,1336,0
|
|
20240412,112200,710022649,1336,1336,1336,1336,51
|
|
20240412,112100,709954513,1336,1336,1336,1336,1
|
|
20240412,112000,709953177,1338,1340,1340,1338,704
|
|
20240412,111900,709010544,1340,1340,1340,1340,241
|
|
20240412,111800,708687604,1340,1340,1340,1340,0
|
|
20240412,111700,708687604,1340,1340,1340,1340,10
|
|
20240412,111600,708674204,1340,1340,1340,1340,130
|
|
20240412,111500,708500004,1342,1344,1344,1342,2400
|
|
20240412,111400,705276404,1342,1342,1344,1342,46
|
|
20240412,111300,705214670,1342,1342,1342,1342,1
|
|
20240412,111200,705213328,1342,1342,1342,1342,4
|
|
20240412,111100,705207960,1350,1350,1350,1350,278
|
|
20240412,111000,704832660,1351,1350,1351,1350,11800
|
|
20240412,110900,688892521,1349,1340,1350,1340,6302
|
|
20240412,110800,680389411,1335,1341,1341,1335,1676
|
|
20240412,110700,678147374,1340,1343,1350,1340,3566
|
|
20240412,110600,673344580,1340,1338,1343,1337,9271
|
|
20240412,110500,660915032,1337,1335,1338,1333,876
|
|
20240412,110400,659745004,1335,1333,1335,1333,180
|
|
20240412,110300,659504708,1333,1331,1333,1331,807
|
|
20240412,110200,658429544,1331,1328,1331,1328,6012
|
|
20240412,110100,650436203,1328,1328,1328,1328,2
|
|
20240412,110000,650433547,1327,1327,1327,1327,1081
|
|
20240412,105900,648999060,1327,1327,1327,1327,279
|
|
20240412,105800,648628827,1327,1322,1327,1322,598
|
|
20240412,105700,647838261,1322,1317,1322,1316,795
|
|
20240412,105600,646791884,1316,1316,1316,1316,0
|
|
20240412,105500,646791884,1316,1316,1316,1316,0
|
|
20240412,105400,646791884,1316,1316,1316,1316,338
|
|
20240412,105300,646347076,1316,1317,1317,1316,359
|
|
20240412,105200,645874582,1322,1322,1322,1322,0
|
|
20240412,105100,645874582,1322,1324,1327,1316,1824
|
|
20240412,105000,643462517,1325,1325,1325,1325,240
|
|
20240412,104900,643144517,1325,1324,1325,1324,1694
|
|
20240412,104800,640901656,1326,1326,1326,1326,0
|
|
20240412,104700,640901656,1326,1326,1326,1326,0
|
|
20240412,104600,640901656,1326,1326,1326,1326,15
|
|
20240412,104500,640881766,1326,1327,1327,1325,362
|
|
20240412,104400,640401712,1327,1327,1327,1327,1
|
|
20240412,104300,640400385,1325,1326,1326,1325,250
|
|
20240412,104200,640069134,1328,1327,1328,1327,130
|
|
20240412,104100,639896604,1320,1320,1320,1320,228
|
|
20240412,104000,639595644,1325,1326,1326,1325,341
|
|
20240412,103900,639143479,1326,1327,1327,1326,1066
|
|
20240412,103800,637729563,1327,1327,1327,1327,7
|
|
20240412,103700,637720274,1328,1328,1328,1328,0
|
|
20240412,103600,637720274,1328,1328,1329,1328,1334
|
|
20240412,103500,635947638,1329,1329,1329,1329,0
|
|
20240412,103400,635947638,1329,1329,1329,1329,0
|
|
20240412,103300,635947638,1329,1329,1329,1329,773
|
|
20240412,103200,634920321,1329,1329,1329,1329,111
|
|
20240412,103100,634772802,1328,1328,1329,1328,125
|
|
20240412,103000,634606731,1328,1328,1329,1328,3015
|
|
20240412,102900,630602809,1329,1317,1329,1317,2995
|
|
20240412,102800,626651772,1314,1316,1316,1314,1042
|
|
20240412,102700,625282365,1315,1315,1315,1315,0
|
|
20240412,102600,625282365,1315,1315,1315,1315,555
|
|
20240412,102500,624552540,1314,1314,1314,1314,617
|
|
20240412,102400,623741802,1314,1313,1315,1313,323
|
|
20240412,102300,623317380,1314,1312,1314,1312,12
|
|
20240412,102200,623301622,1310,1312,1312,1309,330
|
|
20240412,102100,622869536,1312,1312,1312,1312,0
|
|
20240412,102000,622869536,1312,1305,1312,1305,101
|
|
20240412,101900,622737724,1312,1311,1312,1304,1277
|
|
20240412,101800,621067478,1311,1311,1311,1311,64
|
|
20240412,101700,620983574,1310,1311,1311,1310,544
|
|
20240412,101600,620270932,1310,1305,1311,1304,4018
|
|
20240412,101500,615027145,1313,1313,1313,1312,352
|
|
20240412,101400,614565080,1303,1315,1315,1303,1539
|
|
20240412,101300,612555339,1315,1315,1315,1315,300
|
|
20240412,101200,612160839,1315,1315,1315,1315,4933
|
|
20240412,101100,605673944,1319,1311,1319,1311,1217
|
|
20240412,101000,604074141,1315,1320,1320,1301,6770
|
|
20240412,100900,595217330,1319,1319,1319,1319,302
|
|
20240412,100800,594818992,1319,1312,1319,1312,227
|
|
20240412,100700,594520874,1319,1307,1319,1307,264
|
|
20240412,100600,594173326,1310,1310,1313,1305,3752
|
|
20240412,100500,589268108,1314,1328,1328,1300,32780
|
|
20240412,100400,546193388,1321,1327,1328,1321,133
|
|
20240412,100300,546017098,1321,1321,1321,1321,85
|
|
20240412,100200,545904813,1321,1322,1322,1321,1354
|
|
20240412,100100,544115078,1322,1323,1327,1322,145
|
|
20240412,100000,543923313,1322,1322,1322,1322,1
|
|
20240412,095900,543921991,1328,1326,1329,1326,2611
|
|
20240412,095800,540456719,1326,1327,1327,1320,3222
|
|
20240412,095700,536194332,1326,1329,1329,1326,2386
|
|
20240412,095600,533027475,1329,1332,1332,1329,4207
|
|
20240412,095500,527431601,1333,1334,1334,1333,2018
|
|
20240412,095400,524741367,1333,1333,1333,1333,857
|
|
20240412,095300,523598986,1335,1335,1335,1333,469
|
|
20240412,095200,522973265,1338,1338,1338,1338,10
|
|
20240412,095100,522959885,1339,1333,1339,1333,507
|
|
20240412,095000,522284013,1339,1330,1339,1330,104
|
|
20240412,094900,522144991,1331,1333,1333,1331,8810
|
|
20240412,094800,510416987,1342,1333,1342,1333,270
|
|
20240412,094700,510056447,1342,1342,1342,1342,200
|
|
20240412,094600,509788047,1346,1346,1346,1346,129
|
|
20240412,094500,509614413,1346,1343,1346,1332,1563
|
|
20240412,094400,507516063,1343,1342,1343,1342,1018
|
|
20240412,094300,506149210,1342,1330,1342,1330,1783
|
|
20240412,094200,503776829,1329,1329,1329,1329,3832
|
|
20240412,094100,498684101,1329,1329,1329,1329,0
|
|
20240412,094000,498684101,1329,1348,1348,1329,9124
|
|
20240412,093900,486508323,1348,1344,1348,1341,3476
|
|
20240412,093800,481840644,1351,1351,1351,1351,2
|
|
20240412,093700,481837942,1351,1351,1351,1351,1
|
|
20240412,093600,481836591,1345,1345,1345,1345,4372
|
|
20240412,093500,475956251,1345,1345,1352,1345,214
|
|
20240412,093400,475668414,1352,1353,1353,1345,4708
|
|
20240412,093300,469318255,1353,1355,1355,1353,402
|
|
20240412,093200,468774127,1364,1364,1364,1364,0
|
|
20240412,093100,468774127,1364,1354,1364,1354,105
|
|
20240412,093000,468630957,1368,1353,1368,1347,64
|
|
20240412,092900,468543949,1368,1345,1368,1344,3931
|
|
20240412,092800,463234523,1345,1345,1345,1345,4
|
|
20240412,092700,463229143,1345,1346,1349,1345,8219
|
|
20240412,092600,452167513,1345,1348,1348,1345,2935
|
|
20240412,092500,448214036,1348,1354,1354,1348,6150
|
|
20240412,092400,439905667,1355,1355,1355,1355,1007
|
|
20240412,092300,438541182,1356,1356,1356,1355,5328
|
|
20240412,092200,431317151,1356,1356,1358,1356,2941
|
|
20240412,092100,427326809,1358,1365,1365,1356,1721
|
|
20240412,092000,424989486,1359,1360,1369,1359,4180
|
|
20240412,091900,419307673,1372,1372,1372,1372,1000
|
|
20240412,091800,417935673,1372,1368,1372,1359,8388
|
|
20240412,091700,406510149,1368,1362,1368,1362,4120
|
|
20240412,091600,400898589,1361,1365,1365,1361,1506
|
|
20240412,091500,398847285,1365,1362,1365,1360,4364
|
|
20240412,091400,392904768,1364,1363,1365,1363,630
|
|
20240412,091300,392045977,1365,1360,1365,1360,1502
|
|
20240412,091200,390003237,1365,1360,1372,1360,6246
|
|
20240412,091100,381483370,1365,1376,1377,1360,7923
|
|
20240412,091000,370594275,1376,1365,1376,1355,2710
|
|
20240412,090900,366909775,1375,1359,1375,1352,5884
|
|
20240412,090800,358925855,1359,1375,1377,1359,10069
|
|
20240412,090700,345145460,1378,1372,1381,1330,22784
|
|
20240412,090600,314000170,1372,1400,1401,1372,23490
|
|
20240412,090500,281488762,1401,1414,1414,1390,29164
|
|
20240412,090400,240479689,1419,1410,1423,1409,16577
|
|
20240412,090300,217043652,1409,1428,1440,1391,60078
|
|
20240412,090200,131876228,1437,1476,1476,1426,51940
|
|
20240412,090100,55833418,1477,1477,1477,1477,0
|
|
20240412,090000,55833418,1477,1420,1477,1390,38632
|