602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,185800,16970982017,1449,1449,1449,1449,0
|
|
20240422,185700,16970982017,1449,1449,1449,1449,0
|
|
20240422,185600,16970982017,1449,1449,1449,1449,0
|
|
20240422,185500,16970982017,1449,1449,1449,1449,0
|
|
20240422,185400,16970982017,1449,1449,1449,1449,0
|
|
20240422,185300,16970982017,1449,1449,1449,1449,0
|
|
20240422,185200,16970982017,1449,1449,1449,1449,0
|
|
20240422,185100,16970982017,1449,1449,1449,1449,0
|
|
20240422,185000,16970982017,1449,1449,1449,1449,0
|
|
20240422,184900,16970982017,1449,1449,1449,1449,0
|
|
20240422,184800,16970982017,1449,1449,1449,1449,0
|
|
20240422,184700,16970982017,1449,1449,1449,1449,0
|
|
20240422,184600,16970982017,1449,1449,1449,1449,0
|
|
20240422,184500,16970982017,1449,1449,1449,1449,0
|
|
20240422,184400,16970982017,1449,1449,1449,1449,0
|
|
20240422,184300,16970982017,1449,1449,1449,1449,0
|
|
20240422,184200,16970982017,1449,1449,1449,1449,0
|
|
20240422,184100,16970982017,1449,1449,1449,1449,0
|
|
20240422,184000,16970982017,1449,1449,1449,1449,0
|
|
20240422,183900,16970982017,1449,1449,1449,1449,0
|
|
20240422,183800,16970982017,1449,1449,1449,1449,0
|
|
20240422,183700,16970982017,1449,1449,1449,1449,0
|
|
20240422,183600,16970982017,1449,1449,1449,1449,0
|
|
20240422,183500,16970982017,1449,1449,1449,1449,0
|
|
20240422,183400,16970982017,1449,1449,1449,1449,0
|
|
20240422,183300,16970982017,1449,1449,1449,1449,0
|
|
20240422,183200,16970982017,1449,1449,1449,1449,0
|
|
20240422,183100,16970982017,1449,1449,1449,1449,0
|
|
20240422,183000,16970982017,1449,1449,1449,1449,0
|
|
20240422,182900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,182800,16970982017,1449,1449,1449,1449,0
|
|
20240422,182700,16970982017,1449,1449,1449,1449,0
|
|
20240422,182600,16970982017,1449,1449,1449,1449,0
|
|
20240422,182500,16970982017,1449,1449,1449,1449,0
|
|
20240422,182400,16970982017,1449,1449,1449,1449,0
|
|
20240422,182300,16970982017,1449,1449,1449,1449,0
|
|
20240422,182200,16970982017,1449,1449,1449,1449,0
|
|
20240422,182100,16970982017,1449,1449,1449,1449,0
|
|
20240422,182000,16970982017,1449,1449,1449,1449,0
|
|
20240422,181900,16970982017,1449,1449,1449,1449,0
|
|
20240422,181800,16970982017,1449,1449,1449,1449,0
|
|
20240422,181700,16970982017,1449,1449,1449,1449,0
|
|
20240422,181600,16970982017,1449,1449,1449,1449,0
|
|
20240422,181500,16970982017,1449,1449,1449,1449,0
|
|
20240422,181400,16970982017,1449,1449,1449,1449,0
|
|
20240422,181300,16970982017,1449,1449,1449,1449,0
|
|
20240422,181200,16970982017,1449,1449,1449,1449,0
|
|
20240422,181100,16970982017,1449,1449,1449,1449,0
|
|
20240422,181000,16970982017,1449,1449,1449,1449,0
|
|
20240422,180900,16970982017,1449,1449,1449,1449,0
|
|
20240422,180800,16970982017,1449,1449,1449,1449,0
|
|
20240422,180700,16970982017,1449,1449,1449,1449,0
|
|
20240422,180600,16970982017,1449,1449,1449,1449,0
|
|
20240422,180500,16970982017,1449,1449,1449,1449,0
|
|
20240422,180400,16970982017,1449,1449,1449,1449,0
|
|
20240422,180300,16970982017,1449,1449,1449,1449,0
|
|
20240422,180200,16970982017,1449,1449,1449,1449,0
|
|
20240422,180100,16970982017,1449,1449,1449,1449,0
|
|
20240422,180000,16970982017,1449,1449,1449,1449,0
|
|
20240422,175900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,175800,16970982017,1449,1449,1449,1449,0
|
|
20240422,175700,16970982017,1449,1449,1449,1449,0
|
|
20240422,175600,16970982017,1449,1449,1449,1449,0
|
|
20240422,175500,16970982017,1449,1449,1449,1449,0
|
|
20240422,175400,16970982017,1449,1449,1449,1449,0
|
|
20240422,175300,16970982017,1449,1449,1449,1449,0
|
|
20240422,175200,16970982017,1449,1449,1449,1449,0
|
|
20240422,175100,16970982017,1449,1449,1449,1449,0
|
|
20240422,175000,16970982017,1449,1449,1449,1449,0
|
|
20240422,174900,16970982017,1449,1449,1449,1449,0
|
|
20240422,174800,16970982017,1449,1449,1449,1449,0
|
|
20240422,174700,16970982017,1449,1449,1449,1449,0
|
|
20240422,174600,16970982017,1449,1449,1449,1449,0
|
|
20240422,174500,16970982017,1449,1449,1449,1449,0
|
|
20240422,174400,16970982017,1449,1449,1449,1449,0
|
|
20240422,174300,16970982017,1449,1449,1449,1449,0
|
|
20240422,174200,16970982017,1449,1449,1449,1449,0
|
|
20240422,174100,16970982017,1449,1449,1449,1449,0
|
|
20240422,174000,16970982017,1449,1449,1449,1449,0
|
|
20240422,173900,16970982017,1449,1449,1449,1449,0
|
|
20240422,173800,16970982017,1449,1449,1449,1449,0
|
|
20240422,173700,16970982017,1449,1449,1449,1449,0
|
|
20240422,173600,16970982017,1449,1449,1449,1449,0
|
|
20240422,173500,16970982017,1449,1449,1449,1449,0
|
|
20240422,173400,16970982017,1449,1449,1449,1449,0
|
|
20240422,173300,16970982017,1449,1449,1449,1449,0
|
|
20240422,173200,16970982017,1449,1449,1449,1449,0
|
|
20240422,173100,16970982017,1449,1449,1449,1449,0
|
|
20240422,173000,16970982017,1449,1449,1449,1449,0
|
|
20240422,172900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,172800,16970982017,1449,1449,1449,1449,0
|
|
20240422,172700,16970982017,1449,1449,1449,1449,0
|
|
20240422,172600,16970982017,1449,1449,1449,1449,0
|
|
20240422,172500,16970982017,1449,1449,1449,1449,0
|
|
20240422,172400,16970982017,1449,1449,1449,1449,0
|
|
20240422,172300,16970982017,1449,1449,1449,1449,0
|
|
20240422,172200,16970982017,1449,1449,1449,1449,0
|
|
20240422,172100,16970982017,1449,1449,1449,1449,0
|
|
20240422,172000,16970982017,1449,1449,1449,1449,0
|
|
20240422,171900,16970982017,1449,1449,1449,1449,0
|
|
20240422,171800,16970982017,1449,1449,1449,1449,0
|
|
20240422,171700,16970982017,1449,1449,1449,1449,0
|
|
20240422,171600,16970982017,1449,1449,1449,1449,0
|
|
20240422,171500,16970982017,1449,1449,1449,1449,0
|
|
20240422,171400,16970982017,1449,1449,1449,1449,0
|
|
20240422,171300,16970982017,1449,1449,1449,1449,0
|
|
20240422,171200,16970982017,1449,1449,1449,1449,0
|
|
20240422,171100,16970982017,1449,1449,1449,1449,0
|
|
20240422,171000,16970982017,1449,1449,1449,1449,0
|
|
20240422,170900,16970982017,1449,1449,1449,1449,0
|
|
20240422,170800,16970982017,1449,1449,1449,1449,0
|
|
20240422,170700,16970982017,1449,1449,1449,1449,0
|
|
20240422,170600,16970982017,1449,1449,1449,1449,0
|
|
20240422,170500,16970982017,1449,1449,1449,1449,0
|
|
20240422,170400,16970982017,1449,1449,1449,1449,0
|
|
20240422,170300,16970982017,1449,1449,1449,1449,0
|
|
20240422,170200,16970982017,1449,1449,1449,1449,0
|
|
20240422,170100,16970982017,1449,1449,1449,1449,0
|
|
20240422,170000,16970982017,1449,1449,1449,1449,0
|
|
20240422,165900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,165800,16970982017,1449,1449,1449,1449,0
|
|
20240422,165700,16970982017,1449,1449,1449,1449,0
|
|
20240422,165600,16970982017,1449,1449,1449,1449,0
|
|
20240422,165500,16970982017,1449,1449,1449,1449,0
|
|
20240422,165400,16970982017,1449,1449,1449,1449,0
|
|
20240422,165300,16970982017,1449,1449,1449,1449,0
|
|
20240422,165200,16970982017,1449,1449,1449,1449,0
|
|
20240422,165100,16970982017,1449,1449,1449,1449,0
|
|
20240422,165000,16970982017,1449,1449,1449,1449,0
|
|
20240422,164900,16970982017,1449,1449,1449,1449,0
|
|
20240422,164800,16970982017,1449,1449,1449,1449,0
|
|
20240422,164700,16970982017,1449,1449,1449,1449,0
|
|
20240422,164600,16970982017,1449,1449,1449,1449,0
|
|
20240422,164500,16970982017,1449,1449,1449,1449,0
|
|
20240422,164400,16970982017,1449,1449,1449,1449,0
|
|
20240422,164300,16970982017,1449,1449,1449,1449,0
|
|
20240422,164200,16970982017,1449,1449,1449,1449,0
|
|
20240422,164100,16970982017,1449,1449,1449,1449,0
|
|
20240422,164000,16970982017,1449,1449,1449,1449,0
|
|
20240422,163900,16970982017,1449,1449,1449,1449,0
|
|
20240422,163800,16970982017,1449,1449,1449,1449,0
|
|
20240422,163700,16970982017,1449,1449,1449,1449,0
|
|
20240422,163600,16970982017,1449,1449,1449,1449,0
|
|
20240422,163500,16970982017,1449,1449,1449,1449,0
|
|
20240422,163400,16970982017,1449,1449,1449,1449,0
|
|
20240422,163300,16970982017,1449,1449,1449,1449,0
|
|
20240422,163200,16970982017,1449,1449,1449,1449,0
|
|
20240422,163100,16970982017,1449,1449,1449,1449,0
|
|
20240422,163000,16970982017,1449,1449,1449,1449,0
|
|
20240422,162900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,162800,16970982017,1449,1449,1449,1449,0
|
|
20240422,162700,16970982017,1449,1449,1449,1449,0
|
|
20240422,162600,16970982017,1449,1449,1449,1449,0
|
|
20240422,162500,16970982017,1449,1449,1449,1449,0
|
|
20240422,162400,16970982017,1449,1449,1449,1449,0
|
|
20240422,162300,16970982017,1449,1449,1449,1449,0
|
|
20240422,162200,16970982017,1449,1449,1449,1449,0
|
|
20240422,162100,16970982017,1449,1449,1449,1449,0
|
|
20240422,162000,16970982017,1449,1449,1449,1449,0
|
|
20240422,161900,16970982017,1449,1449,1449,1449,0
|
|
20240422,161800,16970982017,1449,1449,1449,1449,0
|
|
20240422,161700,16970982017,1449,1449,1449,1449,0
|
|
20240422,161600,16970982017,1449,1449,1449,1449,0
|
|
20240422,161500,16970982017,1449,1449,1449,1449,0
|
|
20240422,161400,16970982017,1449,1449,1449,1449,0
|
|
20240422,161300,16970982017,1449,1449,1449,1449,0
|
|
20240422,161200,16970982017,1449,1449,1449,1449,0
|
|
20240422,161100,16970982017,1449,1449,1449,1449,0
|
|
20240422,161000,16970982017,1449,1449,1449,1449,0
|
|
20240422,160900,16970982017,1449,1449,1449,1449,0
|
|
20240422,160800,16970982017,1449,1449,1449,1449,0
|
|
20240422,160700,16970982017,1449,1449,1449,1449,0
|
|
20240422,160600,16970982017,1449,1449,1449,1449,0
|
|
20240422,160500,16970982017,1449,1449,1449,1449,0
|
|
20240422,160400,16970982017,1449,1449,1449,1449,0
|
|
20240422,160300,16970982017,1449,1449,1449,1449,0
|
|
20240422,160200,16970982017,1449,1449,1449,1449,0
|
|
20240422,160100,16970982017,1449,1449,1449,1449,0
|
|
20240422,160000,16970982017,1449,1449,1449,1449,0
|
|
20240422,155900,16970982017,1449,1449,1449,1449,193612
|
|
20240422,155800,16970982017,1449,1449,1449,1449,0
|
|
20240422,155700,16970982017,1449,1449,1449,1449,0
|
|
20240422,155600,16970982017,1449,1449,1449,1449,0
|
|
20240422,155500,16970982017,1449,1449,1449,1449,0
|
|
20240422,155400,16970982017,1449,1449,1449,1449,0
|
|
20240422,155300,16970982017,1449,1449,1449,1449,0
|
|
20240422,155200,16970982017,1449,1449,1449,1449,0
|
|
20240422,155100,16970982017,1449,1449,1449,1449,0
|
|
20240422,155000,16970982017,1449,1449,1449,1449,0
|
|
20240422,154900,16970982017,1449,1449,1449,1449,0
|
|
20240422,154800,16970982017,1449,1449,1449,1449,0
|
|
20240422,154700,16970982017,1449,1449,1449,1449,0
|
|
20240422,154600,16970982017,1449,1449,1449,1449,0
|
|
20240422,154500,16970982017,1449,1449,1449,1449,0
|
|
20240422,154400,16970982017,1449,1449,1449,1449,0
|
|
20240422,154300,16970982017,1449,1449,1449,1449,0
|
|
20240422,154200,16970982017,1449,1449,1449,1449,0
|
|
20240422,154100,16970982017,1449,1449,1449,1449,0
|
|
20240422,154000,16970982017,1449,1449,1449,1449,0
|
|
20240422,153900,16970982017,1449,1449,1449,1449,0
|
|
20240422,153800,16970982017,1449,1449,1449,1449,0
|
|
20240422,153700,16970982017,1449,1449,1449,1449,0
|
|
20240422,153600,16970982017,1449,1449,1449,1449,0
|
|
20240422,153500,16970982017,1449,1449,1449,1449,0
|
|
20240422,153400,16970982017,1449,1449,1449,1449,0
|
|
20240422,153300,16970982017,1449,1449,1449,1449,0
|
|
20240422,153200,16970982017,1449,1449,1449,1449,193612
|
|
20240422,153100,16690438229,1483,1483,1483,1483,0
|
|
20240422,153000,16690438229,1483,1483,1483,1483,0
|
|
20240422,152900,16690438229,1483,1483,1483,1483,0
|
|
20240422,152800,16690438229,1483,1483,1483,1483,0
|
|
20240422,152700,16690438229,1483,1483,1483,1483,0
|
|
20240422,152600,16690438229,1483,1483,1483,1483,0
|
|
20240422,152500,16690438229,1483,1483,1483,1483,0
|
|
20240422,152400,16690438229,1483,1483,1483,1483,0
|
|
20240422,152300,16690438229,1483,1483,1483,1483,0
|
|
20240422,152200,16690438229,1483,1483,1483,1483,0
|
|
20240422,152100,16690438229,1483,1483,1483,1483,0
|
|
20240422,152000,16690438229,1483,1483,1483,1483,0
|
|
20240422,151900,16690438229,1483,1540,1541,1458,471806
|
|
20240422,151800,15967358874,1540,1535,1541,1534,212534
|
|
20240422,151700,15640214714,1535,1534,1535,1527,108031
|
|
20240422,151600,15474573184,1527,1527,1527,1527,0
|
|
20240422,151500,15474573184,1527,1527,1527,1527,0
|
|
20240422,151400,15474573184,1527,1501,1527,1501,72677
|
|
20240422,151300,15364201713,1501,1512,1517,1500,34670
|
|
20240422,151200,15311894037,1511,1516,1518,1511,27815
|
|
20240422,151100,15269736147,1518,1499,1520,1499,64892
|
|
20240422,151000,15171553373,1498,1495,1500,1493,16553
|
|
20240422,150900,15146755443,1495,1486,1497,1486,16615
|
|
20240422,150800,15121997584,1486,1493,1493,1486,9868
|
|
20240422,150700,15107305526,1493,1491,1498,1488,6609
|
|
20240422,150600,15097448129,1492,1483,1494,1481,17884
|
|
20240422,150500,15070828304,1483,1493,1494,1481,24067
|
|
20240422,150400,15035030670,1493,1508,1508,1493,37923
|
|
20240422,150300,14978075561,1505,1512,1514,1504,13621
|
|
20240422,150200,14957535735,1512,1507,1514,1504,22450
|
|
20240422,150100,14923706403,1507,1518,1520,1505,24182
|
|
20240422,150000,14887126108,1518,1501,1520,1500,61692
|
|
20240422,145900,14794154896,1501,1503,1510,1490,73675
|
|
20240422,145800,14683682414,1504,1495,1526,1495,193123
|
|
20240422,145700,14391275434,1495,1464,1495,1462,81251
|
|
20240422,145600,14270824704,1465,1465,1473,1460,28031
|
|
20240422,145500,14229655160,1465,1469,1469,1461,12701
|
|
20240422,145400,14211072793,1469,1461,1470,1460,18027
|
|
20240422,145300,14184621684,1466,1464,1469,1459,17818
|
|
20240422,145200,14158577263,1460,1460,1466,1459,26292
|
|
20240422,145100,14120182120,1460,1464,1472,1460,17478
|
|
20240422,145000,14094580359,1462,1466,1476,1450,41249
|
|
20240422,144900,14034179757,1466,1474,1486,1462,65816
|
|
20240422,144800,13937173026,1476,1452,1490,1440,100794
|
|
20240422,144700,13789169266,1447,1404,1490,1402,143729
|
|
20240422,144600,13579290157,1405,1377,1405,1377,28314
|
|
20240422,144500,13539807453,1377,1378,1379,1377,6490
|
|
20240422,144400,13530868491,1378,1382,1382,1378,16076
|
|
20240422,144300,13508693874,1382,1385,1385,1378,3990
|
|
20240422,144200,13503192272,1385,1386,1386,1378,11045
|
|
20240422,144100,13487931000,1386,1379,1387,1375,16133
|
|
20240422,144000,13465642846,1379,1381,1381,1375,6344
|
|
20240422,143900,13456911922,1379,1375,1385,1374,17006
|
|
20240422,143800,13433488275,1375,1384,1385,1370,34385
|
|
20240422,143700,13386203746,1384,1386,1391,1381,8315
|
|
20240422,143600,13374673880,1385,1385,1395,1380,14575
|
|
20240422,143500,13354484097,1382,1397,1397,1380,40287
|
|
20240422,143400,13298561664,1394,1394,1398,1393,10489
|
|
20240422,143300,13283942484,1394,1389,1397,1389,26481
|
|
20240422,143200,13247139785,1387,1387,1387,1387,0
|
|
20240422,143100,13247139785,1387,1417,1418,1387,44082
|
|
20240422,143000,13185327135,1417,1433,1435,1417,31540
|
|
20240422,142900,13140435261,1435,1433,1435,1428,3849
|
|
20240422,142800,13134914148,1434,1433,1437,1428,11486
|
|
20240422,142700,13118481727,1433,1429,1435,1429,1920
|
|
20240422,142600,13115734593,1430,1433,1434,1429,5440
|
|
20240422,142500,13107949658,1434,1438,1440,1434,1521
|
|
20240422,142400,13105762521,1437,1437,1441,1434,4669
|
|
20240422,142300,13099053648,1437,1439,1446,1437,14350
|
|
20240422,142200,13078387825,1439,1427,1439,1427,9143
|
|
20240422,142100,13065293749,1427,1426,1432,1425,5835
|
|
20240422,142000,13056964977,1426,1446,1446,1425,52567
|
|
20240422,141900,12981799587,1437,1438,1446,1437,9963
|
|
20240422,141800,12967434677,1442,1439,1443,1439,4844
|
|
20240422,141700,12960453594,1442,1436,1445,1436,5197
|
|
20240422,141600,12952950496,1436,1445,1445,1435,9613
|
|
20240422,141500,12939107801,1445,1448,1448,1438,6657
|
|
20240422,141400,12929522625,1447,1438,1454,1437,20188
|
|
20240422,141300,12900442894,1438,1447,1447,1438,4660
|
|
20240422,141200,12893721117,1445,1439,1449,1436,9131
|
|
20240422,141100,12880521263,1437,1435,1440,1428,25140
|
|
20240422,141000,12844553965,1436,1436,1440,1433,10820
|
|
20240422,140900,12829024538,1436,1448,1450,1433,13598
|
|
20240422,140800,12809430867,1451,1450,1451,1446,6610
|
|
20240422,140700,12799854856,1457,1459,1463,1446,8406
|
|
20240422,140600,12787631584,1460,1446,1467,1444,25111
|
|
20240422,140500,12751073357,1448,1448,1449,1445,2692
|
|
20240422,140400,12747177704,1448,1449,1450,1443,20171
|
|
20240422,140300,12717978571,1449,1437,1450,1437,16980
|
|
20240422,140200,12693407931,1432,1442,1448,1430,18913
|
|
20240422,140100,12666266121,1440,1438,1450,1433,9951
|
|
20240422,140000,12651947564,1439,1439,1440,1431,9756
|
|
20240422,135900,12637956325,1440,1450,1452,1440,9782
|
|
20240422,135800,12623798180,1450,1441,1450,1436,6388
|
|
20240422,135700,12614570796,1437,1441,1448,1436,23209
|
|
20240422,135600,12581092584,1441,1432,1445,1432,19570
|
|
20240422,135500,12552991791,1432,1434,1443,1429,26234
|
|
20240422,135400,12515419903,1434,1475,1475,1420,99801
|
|
20240422,135300,12370424172,1475,1479,1479,1474,1108
|
|
20240422,135200,12368789345,1479,1478,1479,1471,7240
|
|
20240422,135100,12358099264,1478,1477,1478,1471,913
|
|
20240422,135000,12356754328,1479,1478,1489,1470,11433
|
|
20240422,134900,12339907296,1478,1471,1479,1470,14713
|
|
20240422,134800,12318240411,1471,1470,1475,1469,3706
|
|
20240422,134700,12312787117,1475,1482,1482,1467,27014
|
|
20240422,134600,12273024224,1482,1492,1493,1482,19011
|
|
20240422,134500,12244752440,1488,1482,1498,1481,7532
|
|
20240422,134400,12233532569,1481,1474,1483,1474,10809
|
|
20240422,134300,12217544800,1472,1475,1476,1471,18752
|
|
20240422,134200,12189915868,1474,1480,1480,1473,9353
|
|
20240422,134100,12176113136,1480,1479,1482,1474,5078
|
|
20240422,134000,12168609100,1479,1490,1490,1471,24998
|
|
20240422,133900,12131682087,1490,1500,1500,1490,22451
|
|
20240422,133800,12098175482,1500,1500,1500,1498,2553
|
|
20240422,133700,12094349617,1500,1498,1500,1497,2984
|
|
20240422,133600,12089878438,1498,1496,1499,1496,5414
|
|
20240422,133500,12081773279,1500,1500,1500,1496,7440
|
|
20240422,133400,12070635923,1500,1501,1502,1500,6306
|
|
20240422,133300,12061175752,1501,1500,1502,1500,1389
|
|
20240422,133200,12059090736,1500,1506,1507,1499,7697
|
|
20240422,133100,12047537348,1506,1500,1507,1500,5424
|
|
20240422,133000,12039386024,1500,1499,1500,1498,4107
|
|
20240422,132900,12033229269,1499,1496,1503,1495,6462
|
|
20240422,132800,12023560753,1496,1503,1503,1496,18145
|
|
20240422,132700,11996325517,1504,1507,1507,1503,8162
|
|
20240422,132600,11984040006,1509,1507,1510,1505,12344
|
|
20240422,132500,11965456443,1507,1508,1508,1505,4006
|
|
20240422,132400,11959423043,1508,1510,1510,1504,2925
|
|
20240422,132300,11955012300,1512,1515,1519,1500,39118
|
|
20240422,132200,11895958773,1519,1509,1520,1505,13493
|
|
20240422,132100,11875528122,1511,1499,1511,1498,7737
|
|
20240422,132000,11863892599,1500,1502,1502,1499,1813
|
|
20240422,131900,11861172036,1502,1505,1510,1498,5125
|
|
20240422,131800,11853468241,1510,1499,1512,1492,8735
|
|
20240422,131700,11840330572,1491,1495,1499,1490,11454
|
|
20240422,131600,11823237474,1493,1501,1506,1493,13345
|
|
20240422,131500,11803247720,1501,1507,1507,1499,31991
|
|
20240422,131400,11755161436,1508,1512,1512,1507,13509
|
|
20240422,131300,11734771436,1512,1515,1515,1506,19598
|
|
20240422,131200,11705157928,1515,1519,1521,1515,11130
|
|
20240422,131100,11688262556,1519,1518,1525,1513,4511
|
|
20240422,131000,11681419658,1515,1526,1527,1510,13785
|
|
20240422,130900,11660462322,1526,1508,1528,1504,28883
|
|
20240422,130800,11616645044,1508,1517,1517,1505,22760
|
|
20240422,130700,11582246670,1517,1520,1520,1511,23435
|
|
20240422,130600,11546746445,1520,1530,1530,1520,38630
|
|
20240422,130500,11487769087,1530,1534,1536,1527,46183
|
|
20240422,130400,11417065859,1535,1510,1535,1510,113947
|
|
20240422,130300,11243433015,1512,1512,1517,1508,11875
|
|
20240422,130200,11225472266,1509,1489,1519,1488,74144
|
|
20240422,130100,11113831568,1488,1474,1488,1474,14068
|
|
20240422,130000,11092965909,1472,1478,1478,1472,3881
|
|
20240422,125900,11087234335,1478,1466,1479,1465,3603
|
|
20240422,125800,11081929328,1478,1470,1478,1465,4289
|
|
20240422,125700,11075628438,1468,1477,1482,1467,7982
|
|
20240422,125600,11063852228,1482,1478,1482,1463,15081
|
|
20240422,125500,11041629693,1478,1470,1480,1468,4624
|
|
20240422,125400,11034814143,1467,1464,1470,1464,3594
|
|
20240422,125300,11029542344,1463,1475,1475,1462,25183
|
|
20240422,125200,10992546433,1475,1478,1478,1475,5613
|
|
20240422,125100,10984258534,1477,1478,1480,1477,4243
|
|
20240422,125000,10977988258,1478,1484,1484,1477,20124
|
|
20240422,124900,10948207485,1484,1484,1485,1483,2572
|
|
20240422,124800,10944391329,1485,1482,1485,1482,1425
|
|
20240422,124700,10942278049,1482,1484,1484,1482,953
|
|
20240422,124600,10940865117,1484,1484,1484,1482,1071
|
|
20240422,124500,10939276999,1482,1485,1485,1482,843
|
|
20240422,124400,10938026325,1485,1483,1485,1482,1849
|
|
20240422,124300,10935284562,1482,1482,1483,1480,6196
|
|
20240422,124200,10926108118,1481,1486,1487,1481,7872
|
|
20240422,124100,10914427717,1486,1487,1487,1486,191
|
|
20240422,124000,10914143768,1485,1487,1487,1485,4277
|
|
20240422,123900,10907789657,1487,1488,1488,1486,2168
|
|
20240422,123800,10904565993,1487,1486,1488,1485,3363
|
|
20240422,123700,10899567937,1486,1488,1489,1485,9242
|
|
20240422,123600,10885822177,1488,1490,1491,1488,1993
|
|
20240422,123500,10882852743,1490,1491,1493,1490,4944
|
|
20240422,123400,10875480802,1491,1491,1491,1490,1662
|
|
20240422,123300,10873003884,1490,1491,1492,1490,2427
|
|
20240422,123200,10869386697,1490,1492,1492,1488,2387
|
|
20240422,123100,10865830452,1492,1496,1496,1492,419
|
|
20240422,123000,10865204933,1496,1496,1497,1494,2222
|
|
20240422,122900,10861881650,1496,1497,1497,1494,2357
|
|
20240422,122800,10858356090,1497,1497,1497,1496,493
|
|
20240422,122700,10857618074,1497,1497,1498,1496,817
|
|
20240422,122600,10856395052,1494,1499,1499,1494,3774
|
|
20240422,122500,10850744074,1499,1495,1499,1495,3287
|
|
20240422,122400,10845821235,1496,1492,1496,1491,1412
|
|
20240422,122300,10843710348,1491,1486,1491,1486,4145
|
|
20240422,122200,10837541690,1487,1487,1487,1485,2931
|
|
20240422,122100,10833187662,1487,1488,1488,1486,882
|
|
20240422,122000,10831876562,1487,1489,1489,1486,9141
|
|
20240422,121900,10818276740,1489,1489,1492,1489,689
|
|
20240422,121800,10817249049,1489,1494,1494,1488,1332
|
|
20240422,121700,10815260492,1494,1493,1494,1492,2145
|
|
20240422,121600,10812058085,1488,1493,1493,1488,556
|
|
20240422,121500,10811229783,1493,1490,1495,1489,1243
|
|
20240422,121400,10809378543,1495,1489,1495,1488,4295
|
|
20240422,121300,10802979901,1488,1487,1489,1487,1931
|
|
20240422,121200,10800106321,1487,1489,1489,1487,2206
|
|
20240422,121100,10796824868,1489,1490,1490,1487,3509
|
|
20240422,121000,10791606315,1488,1491,1492,1488,4757
|
|
20240422,120900,10784515070,1492,1493,1493,1491,1283
|
|
20240422,120800,10782601648,1493,1495,1495,1492,629
|
|
20240422,120700,10781662286,1495,1494,1496,1492,6360
|
|
20240422,120600,10772154277,1495,1494,1495,1492,2979
|
|
20240422,120500,10767701741,1492,1490,1492,1490,5937
|
|
20240422,120400,10758847975,1490,1491,1491,1490,4171
|
|
20240422,120300,10752633031,1491,1492,1492,1490,3283
|
|
20240422,120200,10747739655,1492,1494,1496,1492,4674
|
|
20240422,120100,10740756580,1496,1494,1496,1490,2431
|
|
20240422,120000,10737126088,1492,1493,1496,1491,8408
|
|
20240422,115900,10724567044,1493,1493,1496,1491,757
|
|
20240422,115800,10723435787,1486,1496,1496,1486,2057
|
|
20240422,115700,10720369810,1496,1487,1500,1485,4595
|
|
20240422,115600,10713519540,1488,1485,1488,1485,2207
|
|
20240422,115500,10710238011,1487,1480,1487,1480,5407
|
|
20240422,115400,10702225594,1480,1486,1487,1480,8923
|
|
20240422,115300,10688996702,1485,1495,1499,1485,17629
|
|
20240422,115200,10662695635,1499,1500,1500,1495,2738
|
|
20240422,115100,10658601013,1500,1500,1501,1496,5644
|
|
20240422,115000,10650145440,1500,1502,1502,1497,32
|
|
20240422,114900,10650097444,1502,1502,1504,1497,4177
|
|
20240422,114800,10643826776,1502,1503,1504,1501,8728
|
|
20240422,114700,10630710743,1503,1499,1504,1494,19662
|
|
20240422,114600,10601219928,1499,1499,1500,1496,9177
|
|
20240422,114500,10587474298,1499,1499,1500,1494,8475
|
|
20240422,114400,10574771357,1499,1491,1500,1490,21203
|
|
20240422,114300,10543037314,1491,1487,1491,1487,11554
|
|
20240422,114200,10525824968,1487,1485,1487,1484,1455
|
|
20240422,114100,10523664633,1484,1487,1487,1484,506
|
|
20240422,114000,10522912957,1488,1489,1490,1481,9622
|
|
20240422,113900,10508646740,1489,1489,1489,1482,2888
|
|
20240422,113800,10504357807,1489,1482,1489,1482,10050
|
|
20240422,113700,10489432039,1482,1488,1488,1482,2940
|
|
20240422,113600,10485072194,1488,1487,1489,1484,2647
|
|
20240422,113500,10481141549,1484,1483,1490,1482,3402
|
|
20240422,113400,10476084791,1482,1489,1490,1482,6751
|
|
20240422,113300,10466049113,1483,1496,1496,1483,6621
|
|
20240422,113200,10456218894,1497,1484,1497,1483,2161
|
|
20240422,113100,10453007218,1484,1484,1491,1479,19552
|
|
20240422,113000,10424016488,1484,1484,1489,1482,5079
|
|
20240422,112900,10416484463,1484,1482,1484,1481,11865
|
|
20240422,112800,10398893823,1483,1489,1489,1482,8849
|
|
20240422,112700,10385756724,1490,1490,1492,1489,4434
|
|
20240422,112600,10379151793,1490,1501,1501,1486,58310
|
|
20240422,112500,10291827872,1501,1501,1501,1499,14949
|
|
20240422,112400,10269415788,1501,1502,1502,1499,37694
|
|
20240422,112300,10212910967,1501,1492,1501,1491,9926
|
|
20240422,112200,10198082412,1492,1499,1499,1491,11084
|
|
20240422,112100,10181503240,1499,1498,1500,1498,2808
|
|
20240422,112000,10177295527,1498,1503,1506,1498,8928
|
|
20240422,111900,10163888853,1503,1503,1509,1485,46397
|
|
20240422,111800,10094360827,1503,1497,1504,1497,10670
|
|
20240422,111700,10078353384,1497,1493,1497,1492,5733
|
|
20240422,111600,10069788627,1493,1496,1496,1492,7115
|
|
20240422,111500,10059163870,1496,1491,1496,1490,5987
|
|
20240422,111400,10050232306,1491,1492,1492,1486,4440
|
|
20240422,111300,10043620300,1493,1495,1498,1482,11035
|
|
20240422,111200,10027195367,1499,1505,1506,1494,34612
|
|
20240422,111100,9975281817,1505,1499,1505,1499,10116
|
|
20240422,111000,9960096465,1499,1501,1503,1497,3710
|
|
20240422,110900,9954531652,1504,1486,1513,1483,37354
|
|
20240422,110800,9898545050,1485,1480,1485,1479,36990
|
|
20240422,110700,9843731891,1479,1481,1482,1476,12783
|
|
20240422,110600,9824820814,1481,1481,1482,1476,17847
|
|
20240422,110500,9798437031,1481,1479,1482,1477,16428
|
|
20240422,110400,9774126716,1478,1475,1479,1474,9783
|
|
20240422,110300,9759688195,1474,1476,1476,1472,10239
|
|
20240422,110200,9744593321,1476,1476,1479,1475,17724
|
|
20240422,110100,9718417346,1476,1469,1476,1469,13932
|
|
20240422,110000,9697895158,1470,1462,1470,1462,21862
|
|
20240422,105900,9665879725,1462,1471,1472,1462,38674
|
|
20240422,105800,9609169832,1471,1469,1478,1467,24638
|
|
20240422,105700,9572907732,1470,1482,1482,1460,62091
|
|
20240422,105600,9481792488,1487,1501,1501,1478,53523
|
|
20240422,105500,9402067068,1501,1506,1506,1500,8321
|
|
20240422,105400,9389570765,1505,1506,1507,1502,5323
|
|
20240422,105300,9381561713,1507,1505,1508,1505,6114
|
|
20240422,105200,9372351421,1506,1499,1506,1497,10161
|
|
20240422,105100,9357115762,1499,1504,1504,1499,12124
|
|
20240422,105000,9338928516,1504,1506,1507,1504,2493
|
|
20240422,104900,9335173420,1507,1507,1509,1507,5842
|
|
20240422,104800,9326365272,1507,1499,1513,1498,21791
|
|
20240422,104700,9293578975,1499,1503,1503,1499,12636
|
|
20240422,104600,9274622426,1503,1504,1504,1503,4342
|
|
20240422,104500,9268094884,1504,1512,1513,1503,10547
|
|
20240422,104400,9252201858,1511,1506,1512,1506,13246
|
|
20240422,104300,9232234508,1506,1507,1507,1500,10593
|
|
20240422,104200,9216313332,1507,1515,1516,1503,20091
|
|
20240422,104100,9185999127,1515,1514,1518,1510,19205
|
|
20240422,104000,9156898656,1513,1511,1513,1510,13605
|
|
20240422,103900,9136327753,1511,1505,1511,1505,11128
|
|
20240422,103800,9119526807,1504,1503,1507,1503,8257
|
|
20240422,103700,9107109831,1504,1500,1508,1499,14169
|
|
20240422,103600,9085789275,1500,1510,1510,1499,36634
|
|
20240422,103500,9030711854,1509,1507,1512,1507,5005
|
|
20240422,103400,9023152840,1510,1507,1512,1505,18048
|
|
20240422,103300,8995963588,1510,1517,1520,1507,49080
|
|
20240422,103200,8921567404,1516,1510,1518,1509,52990
|
|
20240422,103100,8841355326,1510,1505,1510,1502,31768
|
|
20240422,103000,8793499492,1505,1504,1509,1504,19884
|
|
20240422,102900,8763554753,1506,1505,1508,1504,16898
|
|
20240422,102800,8738113528,1505,1504,1507,1503,4659
|
|
20240422,102700,8731105301,1504,1500,1510,1499,19704
|
|
20240422,102600,8701481216,1501,1499,1502,1497,44035
|
|
20240422,102500,8635491558,1499,1508,1508,1497,75255
|
|
20240422,102400,8522511778,1505,1508,1509,1503,30142
|
|
20240422,102300,8477114191,1508,1502,1510,1500,50718
|
|
20240422,102200,8400784129,1501,1505,1507,1499,52655
|
|
20240422,102100,8321712846,1503,1511,1513,1500,89624
|
|
20240422,102000,8186852820,1513,1513,1531,1500,157092
|
|
20240422,101900,7949287322,1513,1524,1540,1500,163396
|
|
20240422,101800,7701479415,1540,1541,1541,1519,150840
|
|
20240422,101700,7469216163,1541,1541,1541,1509,199558
|
|
20240422,101600,7163347878,1541,1541,1541,1541,152173
|
|
20240422,101500,6928849285,1541,1541,1541,1541,403955
|
|
20240422,101400,6306354630,1541,1541,1541,1541,39347
|
|
20240422,101300,6245720903,1541,1541,1541,1541,412141
|
|
20240422,101200,5610611622,1539,1539,1539,1539,0
|
|
20240422,101100,5610611622,1539,1480,1539,1480,282338
|
|
20240422,101000,5185007236,1480,1480,1483,1477,33442
|
|
20240422,100900,5135548054,1483,1473,1485,1470,21005
|
|
20240422,100800,5104524252,1478,1472,1489,1472,45418
|
|
20240422,100700,5037319801,1473,1470,1492,1462,120884
|
|
20240422,100600,4858546830,1476,1484,1495,1456,138039
|
|
20240422,100500,4653509924,1484,1447,1489,1447,150208
|
|
20240422,100400,4432382998,1447,1445,1453,1445,19206
|
|
20240422,100300,4404579015,1450,1456,1459,1445,43695
|
|
20240422,100200,4341057006,1456,1452,1464,1442,105760
|
|
20240422,100100,4187464848,1452,1439,1452,1436,75480
|
|
20240422,100000,4078463604,1439,1418,1449,1418,114015
|
|
20240422,095900,3914608344,1419,1426,1430,1410,74893
|
|
20240422,095800,3808455726,1424,1441,1445,1416,86769
|
|
20240422,095700,3684115086,1442,1459,1460,1440,71485
|
|
20240422,095600,3580476444,1460,1482,1484,1445,112983
|
|
20240422,095500,3415055721,1483,1480,1500,1475,271783
|
|
20240422,095400,3011182975,1483,1445,1484,1442,172657
|
|
20240422,095300,2756837249,1445,1452,1473,1428,196013
|
|
20240422,095200,2471853385,1452,1461,1489,1452,352999
|
|
20240422,095100,1952422882,1463,1400,1470,1394,286814
|
|
20240422,095000,1544294412,1390,1390,1390,1390,0
|
|
20240422,094900,1544294412,1390,1390,1390,1390,0
|
|
20240422,094800,1544294412,1390,1342,1390,1341,119489
|
|
20240422,094700,1379882267,1339,1351,1359,1336,16025
|
|
20240422,094600,1358305280,1352,1353,1364,1349,38366
|
|
20240422,094500,1306378440,1353,1366,1366,1340,40766
|
|
20240422,094400,1251160993,1362,1310,1368,1309,57209
|
|
20240422,094300,1174294608,1310,1312,1312,1310,10641
|
|
20240422,094200,1160341417,1317,1318,1319,1311,688
|
|
20240422,094100,1159437128,1319,1318,1319,1311,10181
|
|
20240422,094000,1146039719,1318,1319,1321,1315,3832
|
|
20240422,093900,1140995361,1325,1330,1330,1325,2800
|
|
20240422,093800,1137276801,1330,1317,1330,1317,8431
|
|
20240422,093700,1126106793,1317,1319,1319,1317,1615
|
|
20240422,093600,1123977563,1319,1329,1330,1315,3896
|
|
20240422,093500,1118829695,1330,1318,1330,1317,5975
|
|
20240422,093400,1110950291,1317,1323,1332,1290,22766
|
|
20240422,093300,1081064463,1322,1336,1336,1320,11731
|
|
20240422,093200,1065520749,1325,1334,1370,1323,52355
|
|
20240422,093100,994696176,1334,1306,1375,1306,145036
|
|
20240422,093000,799281515,1310,1277,1310,1277,9660
|
|
20240422,092900,786683311,1285,1277,1285,1275,7962
|
|
20240422,092800,776516633,1277,1280,1280,1276,6204
|
|
20240422,092700,768590660,1280,1285,1285,1280,2048
|
|
20240422,092600,765961632,1284,1286,1291,1284,4539
|
|
20240422,092500,760129967,1285,1290,1291,1284,2882
|
|
20240422,092400,756423887,1290,1301,1301,1290,3428
|
|
20240422,092300,751981968,1303,1307,1309,1302,4887
|
|
20240422,092200,745607964,1309,1313,1313,1309,5331
|
|
20240422,092100,738619886,1311,1304,1315,1304,8005
|
|
20240422,092000,728117435,1315,1302,1316,1302,12626
|
|
20240422,091900,711623460,1303,1304,1304,1302,1615
|
|
20240422,091800,709519285,1304,1317,1317,1303,8012
|
|
20240422,091700,699032937,1317,1278,1350,1277,51475
|
|
20240422,091600,631412230,1278,1277,1280,1277,4528
|
|
20240422,091500,625625457,1277,1284,1284,1276,18940
|
|
20240422,091400,601388788,1284,1288,1288,1283,4969
|
|
20240422,091300,595007038,1288,1290,1291,1285,6451
|
|
20240422,091200,586699557,1288,1298,1299,1288,31510
|
|
20240422,091100,545876632,1299,1286,1300,1286,7577
|
|
20240422,091000,536061462,1295,1272,1300,1267,12395
|
|
20240422,090900,520195027,1269,1300,1301,1267,25858
|
|
20240422,090800,486898128,1295,1307,1307,1292,26387
|
|
20240422,090700,452679970,1307,1303,1344,1291,35785
|
|
20240422,090600,405878955,1303,1260,1305,1260,55398
|
|
20240422,090500,334483959,1260,1264,1264,1260,36050
|
|
20240422,090400,288928125,1257,1257,1257,1257,0
|
|
20240422,090300,288928125,1257,1379,1379,1257,88419
|
|
20240422,090200,169375407,1380,1380,1380,1380,0
|
|
20240422,090100,169375407,1380,1250,1380,1250,111726
|
|
20240422,090000,21539148,1248,1255,1258,1216,17232
|