601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,185700,1028689700,1445,1445,1445,1445,0
|
|
20240429,185600,1028689700,1445,1445,1445,1445,0
|
|
20240429,185500,1028689700,1445,1445,1445,1445,0
|
|
20240429,185400,1028689700,1445,1445,1445,1445,0
|
|
20240429,185300,1028689700,1445,1445,1445,1445,0
|
|
20240429,185200,1028689700,1445,1445,1445,1445,0
|
|
20240429,185100,1028689700,1445,1445,1445,1445,0
|
|
20240429,185000,1028689700,1445,1445,1445,1445,0
|
|
20240429,184900,1028689700,1445,1445,1445,1445,0
|
|
20240429,184800,1028689700,1445,1445,1445,1445,0
|
|
20240429,184700,1028689700,1445,1445,1445,1445,0
|
|
20240429,184600,1028689700,1445,1445,1445,1445,0
|
|
20240429,184500,1028689700,1445,1445,1445,1445,0
|
|
20240429,184400,1028689700,1445,1445,1445,1445,0
|
|
20240429,184300,1028689700,1445,1445,1445,1445,0
|
|
20240429,184200,1028689700,1445,1445,1445,1445,0
|
|
20240429,184100,1028689700,1445,1445,1445,1445,0
|
|
20240429,184000,1028689700,1445,1445,1445,1445,0
|
|
20240429,183900,1028689700,1445,1445,1445,1445,0
|
|
20240429,183800,1028689700,1445,1445,1445,1445,0
|
|
20240429,183700,1028689700,1445,1445,1445,1445,0
|
|
20240429,183600,1028689700,1445,1445,1445,1445,0
|
|
20240429,183500,1028689700,1445,1445,1445,1445,0
|
|
20240429,183400,1028689700,1445,1445,1445,1445,0
|
|
20240429,183300,1028689700,1445,1445,1445,1445,0
|
|
20240429,183200,1028689700,1445,1445,1445,1445,0
|
|
20240429,183100,1028689700,1445,1445,1445,1445,0
|
|
20240429,183000,1028689700,1445,1445,1445,1445,0
|
|
20240429,182900,1028689700,1445,1445,1445,1445,0
|
|
20240429,182800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,182700,1028689700,1445,1445,1445,1445,0
|
|
20240429,182600,1028689700,1445,1445,1445,1445,0
|
|
20240429,182500,1028689700,1445,1445,1445,1445,0
|
|
20240429,182400,1028689700,1445,1445,1445,1445,0
|
|
20240429,182300,1028689700,1445,1445,1445,1445,0
|
|
20240429,182200,1028689700,1445,1445,1445,1445,0
|
|
20240429,182100,1028689700,1445,1445,1445,1445,0
|
|
20240429,182000,1028689700,1445,1445,1445,1445,0
|
|
20240429,181900,1028689700,1445,1445,1445,1445,0
|
|
20240429,181800,1028689700,1445,1445,1445,1445,0
|
|
20240429,181700,1028689700,1445,1445,1445,1445,0
|
|
20240429,181600,1028689700,1445,1445,1445,1445,0
|
|
20240429,181500,1028689700,1445,1445,1445,1445,0
|
|
20240429,181400,1028689700,1445,1445,1445,1445,0
|
|
20240429,181300,1028689700,1445,1445,1445,1445,0
|
|
20240429,181200,1028689700,1445,1445,1445,1445,0
|
|
20240429,181100,1028689700,1445,1445,1445,1445,0
|
|
20240429,181000,1028689700,1445,1445,1445,1445,0
|
|
20240429,180900,1028689700,1445,1445,1445,1445,0
|
|
20240429,180800,1028689700,1445,1445,1445,1445,0
|
|
20240429,180700,1028689700,1445,1445,1445,1445,0
|
|
20240429,180600,1028689700,1445,1445,1445,1445,0
|
|
20240429,180500,1028689700,1445,1445,1445,1445,0
|
|
20240429,180400,1028689700,1445,1445,1445,1445,0
|
|
20240429,180300,1028689700,1445,1445,1445,1445,0
|
|
20240429,180200,1028689700,1445,1445,1445,1445,0
|
|
20240429,180100,1028689700,1445,1445,1445,1445,0
|
|
20240429,180000,1028689700,1445,1445,1445,1445,0
|
|
20240429,175900,1028689700,1445,1445,1445,1445,0
|
|
20240429,175800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,175700,1028689700,1445,1445,1445,1445,0
|
|
20240429,175600,1028689700,1445,1445,1445,1445,0
|
|
20240429,175500,1028689700,1445,1445,1445,1445,0
|
|
20240429,175400,1028689700,1445,1445,1445,1445,0
|
|
20240429,175300,1028689700,1445,1445,1445,1445,0
|
|
20240429,175200,1028689700,1445,1445,1445,1445,0
|
|
20240429,175100,1028689700,1445,1445,1445,1445,0
|
|
20240429,175000,1028689700,1445,1445,1445,1445,0
|
|
20240429,174900,1028689700,1445,1445,1445,1445,0
|
|
20240429,174800,1028689700,1445,1445,1445,1445,0
|
|
20240429,174700,1028689700,1445,1445,1445,1445,0
|
|
20240429,174600,1028689700,1445,1445,1445,1445,0
|
|
20240429,174500,1028689700,1445,1445,1445,1445,0
|
|
20240429,174400,1028689700,1445,1445,1445,1445,0
|
|
20240429,174300,1028689700,1445,1445,1445,1445,0
|
|
20240429,174200,1028689700,1445,1445,1445,1445,0
|
|
20240429,174100,1028689700,1445,1445,1445,1445,0
|
|
20240429,174000,1028689700,1445,1445,1445,1445,0
|
|
20240429,173900,1028689700,1445,1445,1445,1445,0
|
|
20240429,173800,1028689700,1445,1445,1445,1445,0
|
|
20240429,173700,1028689700,1445,1445,1445,1445,0
|
|
20240429,173600,1028689700,1445,1445,1445,1445,0
|
|
20240429,173500,1028689700,1445,1445,1445,1445,0
|
|
20240429,173400,1028689700,1445,1445,1445,1445,0
|
|
20240429,173300,1028689700,1445,1445,1445,1445,0
|
|
20240429,173200,1028689700,1445,1445,1445,1445,0
|
|
20240429,173100,1028689700,1445,1445,1445,1445,0
|
|
20240429,173000,1028689700,1445,1445,1445,1445,0
|
|
20240429,172900,1028689700,1445,1445,1445,1445,0
|
|
20240429,172800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,172700,1028689700,1445,1445,1445,1445,0
|
|
20240429,172600,1028689700,1445,1445,1445,1445,0
|
|
20240429,172500,1028689700,1445,1445,1445,1445,0
|
|
20240429,172400,1028689700,1445,1445,1445,1445,0
|
|
20240429,172300,1028689700,1445,1445,1445,1445,0
|
|
20240429,172200,1028689700,1445,1445,1445,1445,0
|
|
20240429,172100,1028689700,1445,1445,1445,1445,0
|
|
20240429,172000,1028689700,1445,1445,1445,1445,0
|
|
20240429,171900,1028689700,1445,1445,1445,1445,0
|
|
20240429,171800,1028689700,1445,1445,1445,1445,0
|
|
20240429,171700,1028689700,1445,1445,1445,1445,0
|
|
20240429,171600,1028689700,1445,1445,1445,1445,0
|
|
20240429,171500,1028689700,1445,1445,1445,1445,0
|
|
20240429,171400,1028689700,1445,1445,1445,1445,0
|
|
20240429,171300,1028689700,1445,1445,1445,1445,0
|
|
20240429,171200,1028689700,1445,1445,1445,1445,0
|
|
20240429,171100,1028689700,1445,1445,1445,1445,0
|
|
20240429,171000,1028689700,1445,1445,1445,1445,0
|
|
20240429,170900,1028689700,1445,1445,1445,1445,0
|
|
20240429,170800,1028689700,1445,1445,1445,1445,0
|
|
20240429,170700,1028689700,1445,1445,1445,1445,0
|
|
20240429,170600,1028689700,1445,1445,1445,1445,0
|
|
20240429,170500,1028689700,1445,1445,1445,1445,0
|
|
20240429,170400,1028689700,1445,1445,1445,1445,0
|
|
20240429,170300,1028689700,1445,1445,1445,1445,0
|
|
20240429,170200,1028689700,1445,1445,1445,1445,0
|
|
20240429,170100,1028689700,1445,1445,1445,1445,0
|
|
20240429,170000,1028689700,1445,1445,1445,1445,0
|
|
20240429,165900,1028689700,1445,1445,1445,1445,0
|
|
20240429,165800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,165700,1028689700,1445,1445,1445,1445,0
|
|
20240429,165600,1028689700,1445,1445,1445,1445,0
|
|
20240429,165500,1028689700,1445,1445,1445,1445,0
|
|
20240429,165400,1028689700,1445,1445,1445,1445,0
|
|
20240429,165300,1028689700,1445,1445,1445,1445,0
|
|
20240429,165200,1028689700,1445,1445,1445,1445,0
|
|
20240429,165100,1028689700,1445,1445,1445,1445,0
|
|
20240429,165000,1028689700,1445,1445,1445,1445,0
|
|
20240429,164900,1028689700,1445,1445,1445,1445,0
|
|
20240429,164800,1028689700,1445,1445,1445,1445,0
|
|
20240429,164700,1028689700,1445,1445,1445,1445,0
|
|
20240429,164600,1028689700,1445,1445,1445,1445,0
|
|
20240429,164500,1028689700,1445,1445,1445,1445,0
|
|
20240429,164400,1028689700,1445,1445,1445,1445,0
|
|
20240429,164300,1028689700,1445,1445,1445,1445,0
|
|
20240429,164200,1028689700,1445,1445,1445,1445,0
|
|
20240429,164100,1028689700,1445,1445,1445,1445,0
|
|
20240429,164000,1028689700,1445,1445,1445,1445,0
|
|
20240429,163900,1028689700,1445,1445,1445,1445,0
|
|
20240429,163800,1028689700,1445,1445,1445,1445,0
|
|
20240429,163700,1028689700,1445,1445,1445,1445,0
|
|
20240429,163600,1028689700,1445,1445,1445,1445,0
|
|
20240429,163500,1028689700,1445,1445,1445,1445,0
|
|
20240429,163400,1028689700,1445,1445,1445,1445,0
|
|
20240429,163300,1028689700,1445,1445,1445,1445,0
|
|
20240429,163200,1028689700,1445,1445,1445,1445,0
|
|
20240429,163100,1028689700,1445,1445,1445,1445,0
|
|
20240429,163000,1028689700,1445,1445,1445,1445,0
|
|
20240429,162900,1028689700,1445,1445,1445,1445,0
|
|
20240429,162800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,162700,1028689700,1445,1445,1445,1445,0
|
|
20240429,162600,1028689700,1445,1445,1445,1445,0
|
|
20240429,162500,1028689700,1445,1445,1445,1445,0
|
|
20240429,162400,1028689700,1445,1445,1445,1445,0
|
|
20240429,162300,1028689700,1445,1445,1445,1445,0
|
|
20240429,162200,1028689700,1445,1445,1445,1445,0
|
|
20240429,162100,1028689700,1445,1445,1445,1445,0
|
|
20240429,162000,1028689700,1445,1445,1445,1445,0
|
|
20240429,161900,1028689700,1445,1445,1445,1445,0
|
|
20240429,161800,1028689700,1445,1445,1445,1445,0
|
|
20240429,161700,1028689700,1445,1445,1445,1445,0
|
|
20240429,161600,1028689700,1445,1445,1445,1445,0
|
|
20240429,161500,1028689700,1445,1445,1445,1445,0
|
|
20240429,161400,1028689700,1445,1445,1445,1445,0
|
|
20240429,161300,1028689700,1445,1445,1445,1445,0
|
|
20240429,161200,1028689700,1445,1445,1445,1445,0
|
|
20240429,161100,1028689700,1445,1445,1445,1445,0
|
|
20240429,161000,1028689700,1445,1445,1445,1445,0
|
|
20240429,160900,1028689700,1445,1445,1445,1445,0
|
|
20240429,160800,1028689700,1445,1445,1445,1445,0
|
|
20240429,160700,1028689700,1445,1445,1445,1445,0
|
|
20240429,160600,1028689700,1445,1445,1445,1445,0
|
|
20240429,160500,1028689700,1445,1445,1445,1445,0
|
|
20240429,160400,1028689700,1445,1445,1445,1445,0
|
|
20240429,160300,1028689700,1445,1445,1445,1445,0
|
|
20240429,160200,1028689700,1445,1445,1445,1445,0
|
|
20240429,160100,1028689700,1445,1445,1445,1445,0
|
|
20240429,160000,1028689700,1445,1445,1445,1445,0
|
|
20240429,155900,1028689700,1445,1445,1445,1445,0
|
|
20240429,155800,1028689700,1445,1445,1445,1445,22837
|
|
20240429,155700,1028689700,1445,1445,1445,1445,0
|
|
20240429,155600,1028689700,1445,1445,1445,1445,0
|
|
20240429,155500,1028689700,1445,1445,1445,1445,0
|
|
20240429,155400,1028689700,1445,1445,1445,1445,0
|
|
20240429,155300,1028689700,1445,1445,1445,1445,0
|
|
20240429,155200,1028689700,1445,1445,1445,1445,0
|
|
20240429,155100,1028689700,1445,1445,1445,1445,0
|
|
20240429,155000,1028689700,1445,1445,1445,1445,0
|
|
20240429,154900,1028689700,1445,1445,1445,1445,0
|
|
20240429,154800,1028689700,1445,1445,1445,1445,0
|
|
20240429,154700,1028689700,1445,1445,1445,1445,0
|
|
20240429,154600,1028689700,1445,1445,1445,1445,0
|
|
20240429,154500,1028689700,1445,1445,1445,1445,0
|
|
20240429,154400,1028689700,1445,1445,1445,1445,0
|
|
20240429,154300,1028689700,1445,1445,1445,1445,0
|
|
20240429,154200,1028689700,1445,1445,1445,1445,0
|
|
20240429,154100,1028689700,1445,1445,1445,1445,0
|
|
20240429,154000,1028689700,1445,1445,1445,1445,0
|
|
20240429,153900,1028689700,1445,1445,1445,1445,0
|
|
20240429,153800,1028689700,1445,1445,1445,1445,0
|
|
20240429,153700,1028689700,1445,1445,1445,1445,0
|
|
20240429,153600,1028689700,1445,1445,1445,1445,0
|
|
20240429,153500,1028689700,1445,1445,1445,1445,0
|
|
20240429,153400,1028689700,1445,1445,1445,1445,0
|
|
20240429,153300,1028689700,1445,1445,1445,1445,0
|
|
20240429,153200,1028689700,1445,1445,1445,1445,0
|
|
20240429,153100,1028689700,1445,1445,1445,1445,0
|
|
20240429,153000,1028689700,1445,1445,1445,1445,22837
|
|
20240429,152900,995690235,1445,1445,1445,1445,0
|
|
20240429,152800,995690235,1445,1445,1445,1445,0
|
|
20240429,152700,995690235,1445,1445,1445,1445,0
|
|
20240429,152600,995690235,1445,1445,1445,1445,0
|
|
20240429,152500,995690235,1445,1445,1445,1445,0
|
|
20240429,152400,995690235,1445,1445,1445,1445,0
|
|
20240429,152300,995690235,1445,1445,1445,1445,0
|
|
20240429,152200,995690235,1445,1445,1445,1445,0
|
|
20240429,152100,995690235,1445,1445,1445,1445,0
|
|
20240429,152000,995690235,1445,1445,1445,1445,0
|
|
20240429,151900,995690235,1445,1443,1450,1443,35597
|
|
20240429,151800,944176018,1443,1436,1443,1435,30033
|
|
20240429,151700,900944226,1435,1434,1436,1433,9160
|
|
20240429,151600,887804870,1434,1431,1434,1428,12329
|
|
20240429,151500,870162469,1432,1431,1432,1428,6082
|
|
20240429,151400,861461458,1432,1430,1432,1424,19507
|
|
20240429,151300,833574068,1430,1423,1430,1421,18287
|
|
20240429,151200,807518334,1423,1424,1424,1420,5640
|
|
20240429,151100,799492102,1424,1425,1425,1419,16354
|
|
20240429,151000,776235303,1420,1418,1425,1418,10224
|
|
20240429,150900,761714728,1418,1417,1418,1417,2496
|
|
20240429,150800,758177083,1417,1416,1417,1416,2350
|
|
20240429,150700,754847183,1416,1419,1419,1415,4309
|
|
20240429,150600,748740411,1418,1409,1418,1409,9789
|
|
20240429,150500,734908396,1409,1409,1409,1408,1222
|
|
20240429,150400,733187452,1409,1405,1411,1402,7982
|
|
20240429,150300,721951566,1408,1406,1411,1406,2881
|
|
20240429,150200,717897158,1409,1391,1409,1391,16458
|
|
20240429,150100,694817937,1385,1385,1385,1385,0
|
|
20240429,150000,694817937,1385,1385,1385,1385,0
|
|
20240429,145900,694817937,1385,1385,1385,1385,334
|
|
20240429,145800,694355347,1381,1381,1381,1381,0
|
|
20240429,145700,694355347,1381,1381,1381,1381,0
|
|
20240429,145600,694355347,1381,1381,1381,1381,398
|
|
20240429,145500,693805709,1381,1380,1381,1379,2227
|
|
20240429,145400,690730298,1380,1380,1380,1380,25
|
|
20240429,145300,690695798,1381,1381,1381,1380,2487
|
|
20240429,145200,687261715,1381,1381,1381,1381,1
|
|
20240429,145100,687260334,1378,1380,1381,1378,3173
|
|
20240429,145000,682884757,1380,1387,1387,1380,3345
|
|
20240429,144900,678265471,1386,1389,1389,1386,150
|
|
20240429,144800,678057407,1390,1393,1393,1390,12304
|
|
20240429,144700,660933312,1394,1394,1394,1394,792
|
|
20240429,144600,659829264,1399,1394,1399,1394,20
|
|
20240429,144500,659801379,1394,1394,1394,1394,0
|
|
20240429,144400,659801379,1394,1394,1394,1393,1483
|
|
20240429,144300,657734137,1394,1394,1394,1394,56
|
|
20240429,144200,657656073,1394,1394,1394,1394,100
|
|
20240429,144100,657516673,1394,1394,1394,1394,0
|
|
20240429,144000,657516673,1394,1394,1394,1394,0
|
|
20240429,143900,657516673,1394,1394,1394,1394,1
|
|
20240429,143800,657515279,1399,1399,1399,1399,57
|
|
20240429,143700,657435536,1399,1399,1399,1399,0
|
|
20240429,143600,657435536,1399,1399,1399,1399,0
|
|
20240429,143500,657435536,1399,1400,1400,1399,3
|
|
20240429,143400,657431338,1399,1399,1399,1399,57
|
|
20240429,143300,657351595,1393,1393,1393,1393,0
|
|
20240429,143200,657351595,1393,1396,1396,1393,1328
|
|
20240429,143100,655500473,1400,1400,1400,1400,0
|
|
20240429,143000,655500473,1400,1400,1400,1400,0
|
|
20240429,142900,655500473,1400,1400,1400,1400,0
|
|
20240429,142800,655500473,1400,1400,1400,1400,0
|
|
20240429,142700,655500473,1400,1400,1400,1400,0
|
|
20240429,142600,655500473,1400,1400,1400,1400,12
|
|
20240429,142500,655483673,1400,1400,1400,1400,5
|
|
20240429,142400,655476673,1400,1400,1400,1400,0
|
|
20240429,142300,655476673,1400,1400,1400,1400,0
|
|
20240429,142200,655476673,1400,1394,1400,1393,839
|
|
20240429,142100,654302441,1394,1395,1395,1394,2400
|
|
20240429,142000,650955737,1395,1395,1395,1395,1006
|
|
20240429,141900,649552367,1395,1401,1401,1395,127
|
|
20240429,141800,649375082,1401,1400,1401,1400,16
|
|
20240429,141700,649352667,1394,1394,1394,1394,0
|
|
20240429,141600,649352667,1394,1396,1396,1394,449
|
|
20240429,141500,648726750,1395,1395,1395,1395,1
|
|
20240429,141400,648725355,1395,1397,1401,1395,6
|
|
20240429,141300,648716967,1394,1394,1394,1394,0
|
|
20240429,141200,648716967,1394,1394,1394,1394,2020
|
|
20240429,141100,645901087,1394,1394,1394,1394,0
|
|
20240429,141000,645901087,1394,1394,1394,1394,0
|
|
20240429,140900,645901087,1394,1394,1394,1394,526
|
|
20240429,140800,645167843,1393,1393,1393,1393,0
|
|
20240429,140700,645167843,1393,1394,1394,1393,400
|
|
20240429,140600,644610443,1394,1394,1394,1394,793
|
|
20240429,140500,643505001,1394,1394,1394,1394,0
|
|
20240429,140400,643505001,1394,1394,1394,1394,172
|
|
20240429,140300,643265233,1395,1396,1396,1395,210
|
|
20240429,140200,642972144,1396,1396,1396,1396,888
|
|
20240429,140100,641732496,1399,1399,1399,1399,0
|
|
20240429,140000,641732496,1399,1399,1399,1399,390
|
|
20240429,135900,641186886,1399,1399,1399,1399,0
|
|
20240429,135800,641186886,1399,1399,1399,1399,110
|
|
20240429,135700,641032996,1399,1399,1399,1399,0
|
|
20240429,135600,641032996,1399,1399,1399,1399,50
|
|
20240429,135500,640963046,1395,1395,1395,1395,0
|
|
20240429,135400,640963046,1395,1395,1395,1395,0
|
|
20240429,135300,640963046,1395,1395,1395,1395,0
|
|
20240429,135200,640963046,1395,1395,1395,1395,50
|
|
20240429,135100,640893296,1401,1401,1401,1401,7
|
|
20240429,135000,640883489,1394,1394,1394,1394,0
|
|
20240429,134900,640883489,1394,1397,1397,1394,2018
|
|
20240429,134800,638068127,1395,1395,1395,1395,55
|
|
20240429,134700,637991402,1395,1395,1395,1395,0
|
|
20240429,134600,637991402,1395,1395,1395,1395,1
|
|
20240429,134500,637990007,1394,1394,1394,1394,500
|
|
20240429,134400,637293007,1394,1399,1399,1394,1584
|
|
20240429,134300,635081199,1400,1402,1402,1400,131
|
|
20240429,134200,634897639,1403,1403,1403,1403,50
|
|
20240429,134100,634827489,1401,1401,1401,1401,0
|
|
20240429,134000,634827489,1401,1401,1401,1401,0
|
|
20240429,133900,634827489,1401,1401,1401,1401,401
|
|
20240429,133800,634265688,1398,1398,1398,1398,0
|
|
20240429,133700,634265688,1398,1398,1398,1398,0
|
|
20240429,133600,634265688,1398,1398,1398,1398,0
|
|
20240429,133500,634265688,1398,1398,1398,1398,0
|
|
20240429,133400,634265688,1398,1398,1398,1398,0
|
|
20240429,133300,634265688,1398,1398,1398,1398,560
|
|
20240429,133200,633482808,1398,1401,1401,1398,1700
|
|
20240429,133100,631101586,1400,1399,1400,1399,500
|
|
20240429,133000,630401986,1399,1399,1399,1399,573
|
|
20240429,132900,629600359,1397,1403,1403,1397,2720
|
|
20240429,132800,625791971,1406,1406,1406,1406,39
|
|
20240429,132700,625737137,1406,1407,1407,1406,1377
|
|
20240429,132600,623801025,1408,1408,1408,1408,0
|
|
20240429,132500,623801025,1408,1408,1408,1408,20
|
|
20240429,132400,623772865,1408,1409,1409,1408,40
|
|
20240429,132300,623716515,1409,1409,1409,1409,1050
|
|
20240429,132200,622237065,1409,1407,1409,1407,107
|
|
20240429,132100,622086445,1407,1407,1407,1407,20
|
|
20240429,132000,622058305,1407,1407,1407,1407,111
|
|
20240429,131900,621902128,1407,1407,1407,1407,0
|
|
20240429,131800,621902128,1407,1407,1407,1407,100
|
|
20240429,131700,621761428,1407,1407,1407,1407,500
|
|
20240429,131600,621057928,1402,1402,1402,1402,500
|
|
20240429,131500,620356928,1408,1408,1408,1408,10
|
|
20240429,131400,620342848,1408,1408,1408,1408,0
|
|
20240429,131300,620342848,1408,1408,1408,1408,1
|
|
20240429,131200,620341440,1408,1408,1408,1408,32
|
|
20240429,131100,620296384,1401,1401,1401,1401,2008
|
|
20240429,131000,617483176,1409,1401,1409,1401,415
|
|
20240429,130900,616901753,1400,1400,1400,1400,0
|
|
20240429,130800,616901753,1400,1409,1409,1400,14917
|
|
20240429,130700,595975998,1410,1409,1410,1409,11
|
|
20240429,130600,595960491,1409,1409,1409,1409,227
|
|
20240429,130500,595640648,1409,1410,1410,1409,215
|
|
20240429,130400,595337508,1410,1410,1410,1408,2830
|
|
20240429,130300,591348508,1409,1414,1414,1409,3872
|
|
20240429,130200,585884752,1414,1415,1415,1414,425
|
|
20240429,130100,585283771,1415,1419,1419,1415,2289
|
|
20240429,130000,582044796,1414,1414,1414,1414,0
|
|
20240429,125900,582044796,1414,1413,1414,1413,210
|
|
20240429,125800,581747956,1412,1419,1419,1412,217
|
|
20240429,125700,581440047,1419,1419,1419,1419,1
|
|
20240429,125600,581438628,1419,1419,1419,1419,0
|
|
20240429,125500,581438628,1419,1419,1419,1419,0
|
|
20240429,125400,581438628,1419,1419,1419,1419,16
|
|
20240429,125300,581415924,1420,1418,1420,1418,1000
|
|
20240429,125200,579996805,1419,1418,1419,1418,55
|
|
20240429,125100,579918810,1420,1420,1420,1420,10
|
|
20240429,125000,579904610,1420,1417,1420,1417,3015
|
|
20240429,124900,575623355,1420,1420,1420,1420,1675
|
|
20240429,124800,573244855,1420,1419,1420,1419,681
|
|
20240429,124700,572277886,1418,1418,1419,1418,1970
|
|
20240429,124600,569483564,1411,1410,1411,1410,78
|
|
20240429,124500,569373507,1410,1411,1411,1410,112
|
|
20240429,124400,569215493,1411,1419,1419,1411,385
|
|
20240429,124300,568671994,1419,1418,1419,1418,331
|
|
20240429,124200,568202436,1419,1412,1419,1412,1103
|
|
20240429,124100,566639509,1412,1411,1412,1411,124
|
|
20240429,124000,566464533,1411,1411,1411,1411,95
|
|
20240429,123900,566330488,1411,1411,1411,1411,106
|
|
20240429,123800,566180922,1408,1415,1423,1408,2690
|
|
20240429,123700,562382571,1409,1410,1410,1409,389
|
|
20240429,123600,561834101,1409,1409,1409,1409,354
|
|
20240429,123500,561335315,1410,1413,1413,1410,3761
|
|
20240429,123400,556030555,1410,1410,1410,1410,1
|
|
20240429,123300,556029145,1413,1407,1413,1407,2730
|
|
20240429,123200,552187093,1407,1418,1418,1407,943
|
|
20240429,123100,550858011,1420,1424,1424,1420,243
|
|
20240429,123000,550512831,1425,1425,1425,1425,969
|
|
20240429,122900,549132006,1425,1422,1425,1421,3765
|
|
20240429,122800,543776915,1422,1406,1422,1406,20475
|
|
20240429,122700,514754401,1403,1403,1403,1403,1040
|
|
20240429,122600,513295281,1403,1403,1403,1402,3701
|
|
20240429,122500,508102819,1402,1402,1402,1402,28
|
|
20240429,122400,508063563,1406,1402,1406,1402,553
|
|
20240429,122300,507288217,1406,1406,1406,1406,1
|
|
20240429,122200,507286811,1400,1401,1401,1400,1195
|
|
20240429,122100,505612877,1403,1403,1403,1403,499
|
|
20240429,122000,504912780,1403,1401,1403,1401,1111
|
|
20240429,121900,503354847,1409,1409,1410,1401,1106
|
|
20240429,121800,501796672,1410,1409,1410,1409,1500
|
|
20240429,121700,499681682,1410,1400,1410,1400,3000
|
|
20240429,121600,495457158,1397,1397,1397,1397,500
|
|
20240429,121500,494758658,1397,1401,1401,1397,2858
|
|
20240429,121400,490757683,1401,1401,1401,1401,775
|
|
20240429,121300,489671908,1401,1401,1401,1401,331
|
|
20240429,121200,489208177,1400,1400,1400,1400,0
|
|
20240429,121100,489208177,1400,1404,1404,1400,1720
|
|
20240429,121000,486797297,1404,1404,1404,1404,3234
|
|
20240429,120900,482256761,1404,1404,1404,1404,797
|
|
20240429,120800,481137773,1400,1400,1400,1400,100
|
|
20240429,120700,480997773,1399,1399,1399,1399,0
|
|
20240429,120600,480997773,1399,1403,1403,1398,1958
|
|
20240429,120500,478255341,1401,1401,1401,1401,214
|
|
20240429,120400,477955527,1401,1401,1401,1401,106
|
|
20240429,120300,477807021,1401,1404,1404,1401,928
|
|
20240429,120200,476506533,1404,1404,1404,1404,830
|
|
20240429,120100,475341213,1400,1400,1400,1400,2510
|
|
20240429,120000,471827213,1395,1396,1396,1395,214
|
|
20240429,115900,471528623,1396,1400,1400,1395,256
|
|
20240429,115800,471171411,1404,1404,1404,1402,1033
|
|
20240429,115700,469723081,1407,1410,1410,1407,148
|
|
20240429,115600,469514842,1411,1410,1412,1401,5735
|
|
20240429,115500,461459275,1410,1396,1410,1396,16105
|
|
20240429,115400,438923163,1396,1394,1396,1394,3439
|
|
20240429,115300,434127709,1393,1393,1393,1393,50
|
|
20240429,115200,434058059,1393,1392,1393,1392,1000
|
|
20240429,115100,432665559,1392,1395,1395,1392,207
|
|
20240429,115000,432377385,1395,1392,1395,1392,660
|
|
20240429,114900,431458635,1392,1392,1392,1392,148
|
|
20240429,114800,431252619,1392,1392,1392,1392,1
|
|
20240429,114700,431251227,1389,1389,1389,1389,0
|
|
20240429,114600,431251227,1389,1394,1394,1389,2478
|
|
20240429,114500,427806785,1394,1390,1394,1390,4163
|
|
20240429,114400,422011192,1390,1389,1391,1389,1503
|
|
20240429,114300,419921914,1389,1389,1389,1389,799
|
|
20240429,114200,418812103,1389,1389,1389,1389,30
|
|
20240429,114100,418770433,1387,1387,1387,1387,300
|
|
20240429,114000,418354333,1387,1387,1387,1387,0
|
|
20240429,113900,418354333,1387,1387,1387,1387,0
|
|
20240429,113800,418354333,1387,1386,1387,1386,1720
|
|
20240429,113700,415968913,1388,1385,1388,1385,323
|
|
20240429,113600,415521333,1387,1388,1388,1387,15
|
|
20240429,113500,415500518,1389,1389,1389,1389,12
|
|
20240429,113400,415483850,1389,1390,1390,1389,60
|
|
20240429,113300,415400460,1390,1390,1390,1390,7
|
|
20240429,113200,415390730,1390,1389,1390,1389,1000
|
|
20240429,113100,414000810,1382,1382,1382,1382,0
|
|
20240429,113000,414000810,1382,1382,1382,1382,0
|
|
20240429,112900,414000810,1382,1382,1382,1382,147
|
|
20240429,112800,413797656,1381,1389,1390,1381,7674
|
|
20240429,112700,403138357,1389,1384,1389,1384,2820
|
|
20240429,112600,399226605,1381,1381,1381,1381,40
|
|
20240429,112500,399171365,1381,1379,1382,1379,278
|
|
20240429,112400,398787724,1380,1380,1380,1380,0
|
|
20240429,112300,398787724,1380,1380,1380,1380,50
|
|
20240429,112200,398718724,1380,1380,1380,1380,0
|
|
20240429,112100,398718724,1380,1380,1380,1380,29
|
|
20240429,112000,398678704,1380,1381,1381,1380,280
|
|
20240429,111900,398292224,1380,1380,1380,1380,0
|
|
20240429,111800,398292224,1380,1379,1380,1379,156
|
|
20240429,111700,398077010,1379,1380,1380,1379,4
|
|
20240429,111600,398071491,1381,1381,1381,1381,153
|
|
20240429,111500,397860198,1381,1381,1381,1381,82
|
|
20240429,111400,397746956,1382,1382,1382,1382,1
|
|
20240429,111300,397745574,1382,1382,1382,1382,1
|
|
20240429,111200,397744192,1371,1385,1385,1369,2752
|
|
20240429,111100,393968208,1384,1380,1384,1380,963
|
|
20240429,111000,392637315,1380,1375,1380,1375,2810
|
|
20240429,110900,388763437,1375,1374,1375,1374,91
|
|
20240429,110800,388638393,1371,1371,1371,1371,0
|
|
20240429,110700,388638393,1371,1371,1371,1371,20
|
|
20240429,110600,388610973,1371,1371,1371,1371,0
|
|
20240429,110500,388610973,1371,1371,1371,1371,0
|
|
20240429,110400,388610973,1371,1371,1371,1371,0
|
|
20240429,110300,388610973,1371,1371,1371,1371,3
|
|
20240429,110200,388606860,1370,1370,1370,1370,0
|
|
20240429,110100,388606860,1370,1370,1370,1370,0
|
|
20240429,110000,388606860,1370,1370,1370,1370,0
|
|
20240429,105900,388606860,1370,1370,1370,1370,0
|
|
20240429,105800,388606860,1370,1370,1370,1370,0
|
|
20240429,105700,388606860,1370,1370,1370,1370,0
|
|
20240429,105600,388606860,1370,1370,1370,1370,3
|
|
20240429,105500,388602750,1368,1369,1369,1368,40
|
|
20240429,105400,388548005,1368,1368,1368,1368,30
|
|
20240429,105300,388506965,1368,1368,1368,1368,224
|
|
20240429,105200,388200533,1368,1368,1368,1368,60
|
|
20240429,105100,388118453,1368,1368,1368,1368,8398
|
|
20240429,105000,376629989,1368,1368,1368,1368,1445
|
|
20240429,104900,374653229,1368,1368,1368,1368,0
|
|
20240429,104800,374653229,1368,1368,1368,1368,168
|
|
20240429,104700,374423405,1368,1368,1368,1368,0
|
|
20240429,104600,374423405,1368,1368,1368,1368,35
|
|
20240429,104500,374375525,1367,1369,1369,1367,3000
|
|
20240429,104400,370274243,1368,1368,1368,1368,1
|
|
20240429,104300,370272875,1368,1368,1368,1368,100
|
|
20240429,104200,370136075,1368,1368,1368,1368,0
|
|
20240429,104100,370136075,1368,1368,1368,1368,0
|
|
20240429,104000,370136075,1368,1369,1369,1368,6790
|
|
20240429,103900,360847347,1368,1368,1368,1368,1
|
|
20240429,103800,360845979,1367,1367,1367,1367,0
|
|
20240429,103700,360845979,1367,1367,1367,1367,0
|
|
20240429,103600,360845979,1367,1367,1368,1367,86
|
|
20240429,103500,360728416,1367,1367,1367,1367,3000
|
|
20240429,103400,356627416,1366,1368,1368,1366,4149
|
|
20240429,103300,350955749,1367,1368,1368,1367,700
|
|
20240429,103200,349998350,1368,1368,1368,1368,19
|
|
20240429,103100,349972358,1368,1372,1374,1368,1643
|
|
20240429,103000,347722212,1374,1374,1374,1374,0
|
|
20240429,102900,347722212,1374,1374,1374,1374,72
|
|
20240429,102800,347623284,1371,1371,1371,1371,0
|
|
20240429,102700,347623284,1371,1374,1374,1371,416
|
|
20240429,102600,347052846,1374,1374,1374,1374,30
|
|
20240429,102500,347011626,1374,1374,1374,1374,0
|
|
20240429,102400,347011626,1374,1374,1374,1374,26
|
|
20240429,102300,346975902,1374,1374,1374,1374,0
|
|
20240429,102200,346975902,1374,1374,1374,1374,14
|
|
20240429,102100,346956666,1374,1374,1374,1374,0
|
|
20240429,102000,346956666,1374,1374,1375,1374,47
|
|
20240429,101900,346892087,1374,1374,1374,1374,99
|
|
20240429,101800,346756061,1374,1374,1374,1374,200
|
|
20240429,101700,346481261,1374,1374,1374,1374,10
|
|
20240429,101600,346467521,1370,1370,1370,1370,1245
|
|
20240429,101500,344761871,1370,1370,1370,1370,30
|
|
20240429,101400,344720771,1369,1369,1369,1369,0
|
|
20240429,101300,344720771,1369,1369,1369,1369,187
|
|
20240429,101200,344464768,1369,1369,1369,1369,100
|
|
20240429,101100,344327868,1370,1371,1371,1370,5010
|
|
20240429,101000,337464094,1370,1375,1375,1370,1050
|
|
20240429,100900,336020591,1376,1373,1377,1370,1341
|
|
20240429,100800,334178068,1370,1373,1376,1370,8292
|
|
20240429,100700,322807137,1376,1373,1376,1373,214
|
|
20240429,100600,322513273,1377,1377,1377,1377,67
|
|
20240429,100500,322421014,1377,1373,1378,1372,317
|
|
20240429,100400,321985328,1377,1374,1378,1372,614
|
|
20240429,100300,321142732,1378,1378,1378,1378,64
|
|
20240429,100200,321054540,1378,1378,1378,1378,168
|
|
20240429,100100,320823036,1378,1378,1378,1377,537
|
|
20240429,100000,320083060,1378,1378,1378,1378,517
|
|
20240429,095900,319370634,1378,1380,1380,1378,496
|
|
20240429,095800,318687136,1378,1379,1380,1378,2021
|
|
20240429,095700,315902172,1378,1378,1378,1378,400
|
|
20240429,095600,315350972,1380,1380,1380,1380,1
|
|
20240429,095500,315349592,1379,1379,1379,1379,500
|
|
20240429,095400,314660092,1379,1378,1379,1378,231
|
|
20240429,095300,314341717,1378,1379,1379,1378,558
|
|
20240429,095200,313572361,1370,1380,1380,1370,15965
|
|
20240429,095100,291688035,1374,1379,1379,1374,2963
|
|
20240429,095000,287611976,1387,1386,1387,1378,2040
|
|
20240429,094900,284791876,1387,1387,1387,1387,0
|
|
20240429,094800,284791876,1387,1387,1387,1387,4531
|
|
20240429,094700,278507379,1387,1380,1387,1380,972
|
|
20240429,094600,277160345,1378,1378,1378,1378,722
|
|
20240429,094500,276165429,1385,1378,1385,1378,1252
|
|
20240429,094400,274440166,1384,1373,1384,1371,2101
|
|
20240429,094300,271543752,1370,1392,1392,1370,5843
|
|
20240429,094200,263493443,1392,1389,1392,1389,80
|
|
20240429,094100,263382173,1389,1389,1389,1389,272
|
|
20240429,094000,263004365,1389,1389,1389,1389,1154
|
|
20240429,093900,261401459,1392,1388,1392,1387,2300
|
|
20240429,093800,258207923,1388,1378,1388,1371,4977
|
|
20240429,093700,251340722,1378,1377,1378,1377,101
|
|
20240429,093600,251201545,1368,1368,1368,1368,1000
|
|
20240429,093500,249833545,1373,1375,1375,1366,10671
|
|
20240429,093400,235210297,1375,1378,1378,1375,2928
|
|
20240429,093300,231184285,1375,1376,1379,1375,3329
|
|
20240429,093200,226604916,1376,1377,1377,1376,197
|
|
20240429,093100,226333834,1376,1378,1378,1376,1205
|
|
20240429,093000,224674571,1377,1377,1377,1377,286
|
|
20240429,092900,224280749,1377,1377,1377,1377,0
|
|
20240429,092800,224280749,1377,1377,1377,1377,1000
|
|
20240429,092700,222903749,1378,1380,1380,1378,1226
|
|
20240429,092600,221212311,1378,1379,1380,1378,3090
|
|
20240429,092500,216953822,1379,1381,1381,1379,1790
|
|
20240429,092400,214483559,1381,1386,1386,1381,3257
|
|
20240429,092300,209974721,1386,1386,1386,1385,810
|
|
20240429,092200,208852338,1385,1385,1385,1385,0
|
|
20240429,092100,208852338,1385,1384,1385,1384,949
|
|
20240429,092000,207538138,1384,1382,1385,1382,4865
|
|
20240429,091900,200814316,1382,1383,1383,1382,370
|
|
20240429,091800,200302972,1382,1388,1388,1382,950
|
|
20240429,091700,198986250,1388,1380,1388,1380,351
|
|
20240429,091600,198501070,1380,1390,1390,1380,1176
|
|
20240429,091500,196876590,1390,1387,1390,1380,9505
|
|
20240429,091400,183730835,1391,1386,1393,1386,3153
|
|
20240429,091300,179343435,1386,1393,1393,1386,155
|
|
20240429,091200,179128265,1384,1384,1384,1384,410
|
|
20240429,091100,178560825,1384,1381,1396,1381,991
|
|
20240429,091000,177183431,1378,1388,1389,1363,18692
|
|
20240429,090900,151466014,1389,1398,1400,1389,4449
|
|
20240429,090800,145262333,1400,1400,1401,1400,2161
|
|
20240429,090700,142236903,1400,1403,1403,1400,4829
|
|
20240429,090600,135467074,1403,1405,1406,1403,6038
|
|
20240429,090500,126986160,1405,1408,1408,1405,7215
|
|
20240429,090400,116835627,1407,1417,1417,1406,4129
|
|
20240429,090300,111012160,1417,1405,1417,1405,5645
|
|
20240429,090200,103025515,1418,1400,1418,1400,23349
|
|
20240429,090100,69992670,1401,1405,1406,1395,13836
|
|
20240429,090000,50609510,1420,1440,1440,1396,35341
|