602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,185900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,185800,1540730823,1399,1399,1399,1399,0
|
|
20240405,185700,1540730823,1399,1399,1399,1399,0
|
|
20240405,185600,1540730823,1399,1399,1399,1399,0
|
|
20240405,185500,1540730823,1399,1399,1399,1399,0
|
|
20240405,185400,1540730823,1399,1399,1399,1399,0
|
|
20240405,185300,1540730823,1399,1399,1399,1399,0
|
|
20240405,185200,1540730823,1399,1399,1399,1399,0
|
|
20240405,185100,1540730823,1399,1399,1399,1399,0
|
|
20240405,185000,1540730823,1399,1399,1399,1399,0
|
|
20240405,184900,1540730823,1399,1399,1399,1399,0
|
|
20240405,184800,1540730823,1399,1399,1399,1399,0
|
|
20240405,184700,1540730823,1399,1399,1399,1399,0
|
|
20240405,184600,1540730823,1399,1399,1399,1399,0
|
|
20240405,184500,1540730823,1399,1399,1399,1399,0
|
|
20240405,184400,1540730823,1399,1399,1399,1399,0
|
|
20240405,184300,1540730823,1399,1399,1399,1399,0
|
|
20240405,184200,1540730823,1399,1399,1399,1399,0
|
|
20240405,184100,1540730823,1399,1399,1399,1399,0
|
|
20240405,184000,1540730823,1399,1399,1399,1399,0
|
|
20240405,183900,1540730823,1399,1399,1399,1399,0
|
|
20240405,183800,1540730823,1399,1399,1399,1399,0
|
|
20240405,183700,1540730823,1399,1399,1399,1399,0
|
|
20240405,183600,1540730823,1399,1399,1399,1399,0
|
|
20240405,183500,1540730823,1399,1399,1399,1399,0
|
|
20240405,183400,1540730823,1399,1399,1399,1399,0
|
|
20240405,183300,1540730823,1399,1399,1399,1399,0
|
|
20240405,183200,1540730823,1399,1399,1399,1399,0
|
|
20240405,183100,1540730823,1399,1399,1399,1399,0
|
|
20240405,183000,1540730823,1399,1399,1399,1399,0
|
|
20240405,182900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,182800,1540730823,1399,1399,1399,1399,0
|
|
20240405,182700,1540730823,1399,1399,1399,1399,0
|
|
20240405,182600,1540730823,1399,1399,1399,1399,0
|
|
20240405,182500,1540730823,1399,1399,1399,1399,0
|
|
20240405,182400,1540730823,1399,1399,1399,1399,0
|
|
20240405,182300,1540730823,1399,1399,1399,1399,0
|
|
20240405,182200,1540730823,1399,1399,1399,1399,0
|
|
20240405,182100,1540730823,1399,1399,1399,1399,0
|
|
20240405,182000,1540730823,1399,1399,1399,1399,0
|
|
20240405,181900,1540730823,1399,1399,1399,1399,0
|
|
20240405,181800,1540730823,1399,1399,1399,1399,0
|
|
20240405,181700,1540730823,1399,1399,1399,1399,0
|
|
20240405,181600,1540730823,1399,1399,1399,1399,0
|
|
20240405,181500,1540730823,1399,1399,1399,1399,0
|
|
20240405,181400,1540730823,1399,1399,1399,1399,0
|
|
20240405,181300,1540730823,1399,1399,1399,1399,0
|
|
20240405,181200,1540730823,1399,1399,1399,1399,0
|
|
20240405,181100,1540730823,1399,1399,1399,1399,0
|
|
20240405,181000,1540730823,1399,1399,1399,1399,0
|
|
20240405,180900,1540730823,1399,1399,1399,1399,0
|
|
20240405,180800,1540730823,1399,1399,1399,1399,0
|
|
20240405,180700,1540730823,1399,1399,1399,1399,0
|
|
20240405,180600,1540730823,1399,1399,1399,1399,0
|
|
20240405,180500,1540730823,1399,1399,1399,1399,0
|
|
20240405,180400,1540730823,1399,1399,1399,1399,0
|
|
20240405,180300,1540730823,1399,1399,1399,1399,0
|
|
20240405,180200,1540730823,1399,1399,1399,1399,0
|
|
20240405,180100,1540730823,1399,1399,1399,1399,0
|
|
20240405,180000,1540730823,1399,1399,1399,1399,0
|
|
20240405,175900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,175800,1540730823,1399,1399,1399,1399,0
|
|
20240405,175700,1540730823,1399,1399,1399,1399,0
|
|
20240405,175600,1540730823,1399,1399,1399,1399,0
|
|
20240405,175500,1540730823,1399,1399,1399,1399,0
|
|
20240405,175400,1540730823,1399,1399,1399,1399,0
|
|
20240405,175300,1540730823,1399,1399,1399,1399,0
|
|
20240405,175200,1540730823,1399,1399,1399,1399,0
|
|
20240405,175100,1540730823,1399,1399,1399,1399,0
|
|
20240405,175000,1540730823,1399,1399,1399,1399,0
|
|
20240405,174900,1540730823,1399,1399,1399,1399,0
|
|
20240405,174800,1540730823,1399,1399,1399,1399,0
|
|
20240405,174700,1540730823,1399,1399,1399,1399,0
|
|
20240405,174600,1540730823,1399,1399,1399,1399,0
|
|
20240405,174500,1540730823,1399,1399,1399,1399,0
|
|
20240405,174400,1540730823,1399,1399,1399,1399,0
|
|
20240405,174300,1540730823,1399,1399,1399,1399,0
|
|
20240405,174200,1540730823,1399,1399,1399,1399,0
|
|
20240405,174100,1540730823,1399,1399,1399,1399,0
|
|
20240405,174000,1540730823,1399,1399,1399,1399,0
|
|
20240405,173900,1540730823,1399,1399,1399,1399,0
|
|
20240405,173800,1540730823,1399,1399,1399,1399,0
|
|
20240405,173700,1540730823,1399,1399,1399,1399,0
|
|
20240405,173600,1540730823,1399,1399,1399,1399,0
|
|
20240405,173500,1540730823,1399,1399,1399,1399,0
|
|
20240405,173400,1540730823,1399,1399,1399,1399,0
|
|
20240405,173300,1540730823,1399,1399,1399,1399,0
|
|
20240405,173200,1540730823,1399,1399,1399,1399,0
|
|
20240405,173100,1540730823,1399,1399,1399,1399,0
|
|
20240405,173000,1540730823,1399,1399,1399,1399,0
|
|
20240405,172900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,172800,1540730823,1399,1399,1399,1399,0
|
|
20240405,172700,1540730823,1399,1399,1399,1399,0
|
|
20240405,172600,1540730823,1399,1399,1399,1399,0
|
|
20240405,172500,1540730823,1399,1399,1399,1399,0
|
|
20240405,172400,1540730823,1399,1399,1399,1399,0
|
|
20240405,172300,1540730823,1399,1399,1399,1399,0
|
|
20240405,172200,1540730823,1399,1399,1399,1399,0
|
|
20240405,172100,1540730823,1399,1399,1399,1399,0
|
|
20240405,172000,1540730823,1399,1399,1399,1399,0
|
|
20240405,171900,1540730823,1399,1399,1399,1399,0
|
|
20240405,171800,1540730823,1399,1399,1399,1399,0
|
|
20240405,171700,1540730823,1399,1399,1399,1399,0
|
|
20240405,171600,1540730823,1399,1399,1399,1399,0
|
|
20240405,171500,1540730823,1399,1399,1399,1399,0
|
|
20240405,171400,1540730823,1399,1399,1399,1399,0
|
|
20240405,171300,1540730823,1399,1399,1399,1399,0
|
|
20240405,171200,1540730823,1399,1399,1399,1399,0
|
|
20240405,171100,1540730823,1399,1399,1399,1399,0
|
|
20240405,171000,1540730823,1399,1399,1399,1399,0
|
|
20240405,170900,1540730823,1399,1399,1399,1399,0
|
|
20240405,170800,1540730823,1399,1399,1399,1399,0
|
|
20240405,170700,1540730823,1399,1399,1399,1399,0
|
|
20240405,170600,1540730823,1399,1399,1399,1399,0
|
|
20240405,170500,1540730823,1399,1399,1399,1399,0
|
|
20240405,170400,1540730823,1399,1399,1399,1399,0
|
|
20240405,170300,1540730823,1399,1399,1399,1399,0
|
|
20240405,170200,1540730823,1399,1399,1399,1399,0
|
|
20240405,170100,1540730823,1399,1399,1399,1399,0
|
|
20240405,170000,1540730823,1399,1399,1399,1399,0
|
|
20240405,165900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,165800,1540730823,1399,1399,1399,1399,0
|
|
20240405,165700,1540730823,1399,1399,1399,1399,0
|
|
20240405,165600,1540730823,1399,1399,1399,1399,0
|
|
20240405,165500,1540730823,1399,1399,1399,1399,0
|
|
20240405,165400,1540730823,1399,1399,1399,1399,0
|
|
20240405,165300,1540730823,1399,1399,1399,1399,0
|
|
20240405,165200,1540730823,1399,1399,1399,1399,0
|
|
20240405,165100,1540730823,1399,1399,1399,1399,0
|
|
20240405,165000,1540730823,1399,1399,1399,1399,0
|
|
20240405,164900,1540730823,1399,1399,1399,1399,0
|
|
20240405,164800,1540730823,1399,1399,1399,1399,0
|
|
20240405,164700,1540730823,1399,1399,1399,1399,0
|
|
20240405,164600,1540730823,1399,1399,1399,1399,0
|
|
20240405,164500,1540730823,1399,1399,1399,1399,0
|
|
20240405,164400,1540730823,1399,1399,1399,1399,0
|
|
20240405,164300,1540730823,1399,1399,1399,1399,0
|
|
20240405,164200,1540730823,1399,1399,1399,1399,0
|
|
20240405,164100,1540730823,1399,1399,1399,1399,0
|
|
20240405,164000,1540730823,1399,1399,1399,1399,0
|
|
20240405,163900,1540730823,1399,1399,1399,1399,0
|
|
20240405,163800,1540730823,1399,1399,1399,1399,0
|
|
20240405,163700,1540730823,1399,1399,1399,1399,0
|
|
20240405,163600,1540730823,1399,1399,1399,1399,0
|
|
20240405,163500,1540730823,1399,1399,1399,1399,0
|
|
20240405,163400,1540730823,1399,1399,1399,1399,0
|
|
20240405,163300,1540730823,1399,1399,1399,1399,0
|
|
20240405,163200,1540730823,1399,1399,1399,1399,0
|
|
20240405,163100,1540730823,1399,1399,1399,1399,0
|
|
20240405,163000,1540730823,1399,1399,1399,1399,0
|
|
20240405,162900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,162800,1540730823,1399,1399,1399,1399,0
|
|
20240405,162700,1540730823,1399,1399,1399,1399,0
|
|
20240405,162600,1540730823,1399,1399,1399,1399,0
|
|
20240405,162500,1540730823,1399,1399,1399,1399,0
|
|
20240405,162400,1540730823,1399,1399,1399,1399,0
|
|
20240405,162300,1540730823,1399,1399,1399,1399,0
|
|
20240405,162200,1540730823,1399,1399,1399,1399,0
|
|
20240405,162100,1540730823,1399,1399,1399,1399,0
|
|
20240405,162000,1540730823,1399,1399,1399,1399,0
|
|
20240405,161900,1540730823,1399,1399,1399,1399,0
|
|
20240405,161800,1540730823,1399,1399,1399,1399,0
|
|
20240405,161700,1540730823,1399,1399,1399,1399,0
|
|
20240405,161600,1540730823,1399,1399,1399,1399,0
|
|
20240405,161500,1540730823,1399,1399,1399,1399,0
|
|
20240405,161400,1540730823,1399,1399,1399,1399,0
|
|
20240405,161300,1540730823,1399,1399,1399,1399,0
|
|
20240405,161200,1540730823,1399,1399,1399,1399,0
|
|
20240405,161100,1540730823,1399,1399,1399,1399,0
|
|
20240405,161000,1540730823,1399,1399,1399,1399,0
|
|
20240405,160900,1540730823,1399,1399,1399,1399,0
|
|
20240405,160800,1540730823,1399,1399,1399,1399,0
|
|
20240405,160700,1540730823,1399,1399,1399,1399,0
|
|
20240405,160600,1540730823,1399,1399,1399,1399,0
|
|
20240405,160500,1540730823,1399,1399,1399,1399,0
|
|
20240405,160400,1540730823,1399,1399,1399,1399,0
|
|
20240405,160300,1540730823,1399,1399,1399,1399,0
|
|
20240405,160200,1540730823,1399,1399,1399,1399,0
|
|
20240405,160100,1540730823,1399,1399,1399,1399,0
|
|
20240405,160000,1540730823,1399,1399,1399,1399,0
|
|
20240405,155900,1540730823,1399,1399,1399,1399,11913
|
|
20240405,155800,1540730823,1399,1399,1399,1399,0
|
|
20240405,155700,1540730823,1399,1399,1399,1399,0
|
|
20240405,155600,1540730823,1399,1399,1399,1399,0
|
|
20240405,155500,1540730823,1399,1399,1399,1399,0
|
|
20240405,155400,1540730823,1399,1399,1399,1399,0
|
|
20240405,155300,1540730823,1399,1399,1399,1399,0
|
|
20240405,155200,1540730823,1399,1399,1399,1399,0
|
|
20240405,155100,1540730823,1399,1399,1399,1399,0
|
|
20240405,155000,1540730823,1399,1399,1399,1399,0
|
|
20240405,154900,1540730823,1399,1399,1399,1399,0
|
|
20240405,154800,1540730823,1399,1399,1399,1399,0
|
|
20240405,154700,1540730823,1399,1399,1399,1399,0
|
|
20240405,154600,1540730823,1399,1399,1399,1399,0
|
|
20240405,154500,1540730823,1399,1399,1399,1399,0
|
|
20240405,154400,1540730823,1399,1399,1399,1399,0
|
|
20240405,154300,1540730823,1399,1399,1399,1399,0
|
|
20240405,154200,1540730823,1399,1399,1399,1399,0
|
|
20240405,154100,1540730823,1399,1399,1399,1399,0
|
|
20240405,154000,1540730823,1399,1399,1399,1399,0
|
|
20240405,153900,1540730823,1399,1399,1399,1399,0
|
|
20240405,153800,1540730823,1399,1399,1399,1399,0
|
|
20240405,153700,1540730823,1399,1399,1399,1399,0
|
|
20240405,153600,1540730823,1399,1399,1399,1399,0
|
|
20240405,153500,1540730823,1399,1399,1399,1399,0
|
|
20240405,153400,1540730823,1399,1399,1399,1399,0
|
|
20240405,153300,1540730823,1399,1399,1399,1399,0
|
|
20240405,153200,1540730823,1399,1399,1399,1399,0
|
|
20240405,153100,1540730823,1399,1399,1399,1399,0
|
|
20240405,153000,1540730823,1399,1399,1399,1399,11913
|
|
20240405,152900,1524064536,1348,1348,1348,1348,0
|
|
20240405,152800,1524064536,1348,1348,1348,1348,0
|
|
20240405,152700,1524064536,1348,1348,1348,1348,0
|
|
20240405,152600,1524064536,1348,1348,1348,1348,0
|
|
20240405,152500,1524064536,1348,1348,1348,1348,0
|
|
20240405,152400,1524064536,1348,1348,1348,1348,0
|
|
20240405,152300,1524064536,1348,1348,1348,1348,0
|
|
20240405,152200,1524064536,1348,1348,1348,1348,0
|
|
20240405,152100,1524064536,1348,1348,1348,1348,0
|
|
20240405,152000,1524064536,1348,1348,1348,1348,0
|
|
20240405,151900,1524064536,1348,1349,1350,1348,1685
|
|
20240405,151800,1521791557,1349,1349,1350,1349,1728
|
|
20240405,151700,1519459617,1347,1349,1349,1347,2091
|
|
20240405,151600,1516641350,1349,1354,1354,1349,12343
|
|
20240405,151500,1499972961,1354,1355,1355,1354,1238
|
|
20240405,151400,1498296510,1352,1350,1354,1350,3526
|
|
20240405,151300,1493529973,1350,1350,1351,1350,3375
|
|
20240405,151200,1488973538,1351,1352,1352,1351,786
|
|
20240405,151100,1487911010,1352,1353,1354,1351,2256
|
|
20240405,151000,1484860559,1349,1349,1360,1349,881
|
|
20240405,150900,1483671117,1349,1352,1355,1349,8631
|
|
20240405,150800,1472012942,1348,1350,1353,1348,3970
|
|
20240405,150700,1466649444,1353,1356,1356,1353,3676
|
|
20240405,150600,1461669631,1356,1356,1360,1356,4073
|
|
20240405,150500,1456143637,1357,1367,1367,1357,2710
|
|
20240405,150400,1452456130,1367,1367,1370,1367,1312
|
|
20240405,150300,1450661758,1367,1370,1370,1367,714
|
|
20240405,150200,1449683977,1370,1370,1372,1370,1532
|
|
20240405,150100,1447585135,1370,1370,1370,1370,0
|
|
20240405,150000,1447585135,1370,1375,1375,1370,2242
|
|
20240405,145900,1444508122,1375,1371,1375,1371,1018
|
|
20240405,145800,1443111193,1370,1373,1373,1370,2860
|
|
20240405,145700,1439192222,1370,1370,1373,1370,1098
|
|
20240405,145600,1437687803,1370,1366,1370,1366,557
|
|
20240405,145500,1436926391,1366,1359,1366,1359,2794
|
|
20240405,145400,1433121004,1358,1358,1358,1358,1040
|
|
20240405,145300,1431708684,1358,1358,1358,1358,71
|
|
20240405,145200,1431612266,1358,1358,1358,1358,153
|
|
20240405,145100,1431404492,1358,1358,1358,1358,0
|
|
20240405,145000,1431404492,1358,1357,1358,1357,188
|
|
20240405,144900,1431149276,1357,1357,1357,1350,4526
|
|
20240405,144800,1425022894,1356,1357,1357,1356,100
|
|
20240405,144700,1424887290,1353,1353,1353,1353,5
|
|
20240405,144600,1424880525,1354,1353,1354,1353,367
|
|
20240405,144500,1424383802,1350,1349,1350,1347,605
|
|
20240405,144400,1423568686,1347,1347,1349,1347,598
|
|
20240405,144300,1422763056,1347,1347,1347,1347,0
|
|
20240405,144200,1422763056,1347,1347,1347,1347,150
|
|
20240405,144100,1422561006,1347,1348,1348,1347,100
|
|
20240405,144000,1422426282,1346,1350,1350,1342,4595
|
|
20240405,143900,1416247504,1350,1359,1359,1343,14360
|
|
20240405,143800,1396859494,1359,1359,1359,1359,548
|
|
20240405,143700,1396114762,1370,1369,1370,1369,529
|
|
20240405,143600,1395390109,1358,1374,1374,1358,397
|
|
20240405,143500,1394847001,1374,1358,1374,1358,1343
|
|
20240405,143400,1393023191,1350,1361,1361,1350,2214
|
|
20240405,143300,1390030325,1399,1372,1399,1371,10829
|
|
20240405,143200,1375047066,1373,1370,1373,1370,321
|
|
20240405,143100,1374607176,1370,1360,1370,1360,3623
|
|
20240405,143000,1369663100,1360,1360,1360,1360,96
|
|
20240405,142900,1369532540,1360,1360,1360,1360,8
|
|
20240405,142800,1369521660,1348,1348,1348,1348,0
|
|
20240405,142700,1369521660,1348,1348,1348,1348,20
|
|
20240405,142600,1369494700,1347,1347,1347,1347,900
|
|
20240405,142500,1368282400,1345,1345,1345,1345,0
|
|
20240405,142400,1368282400,1345,1344,1349,1344,345
|
|
20240405,142300,1367817314,1342,1363,1363,1339,15353
|
|
20240405,142200,1347113605,1363,1363,1363,1363,11
|
|
20240405,142100,1347098612,1361,1361,1361,1361,0
|
|
20240405,142000,1347098612,1361,1360,1361,1360,689
|
|
20240405,141900,1346161552,1360,1369,1369,1360,246
|
|
20240405,141800,1345826540,1369,1360,1373,1360,152
|
|
20240405,141700,1345618453,1357,1360,1360,1357,778
|
|
20240405,141600,1344560589,1360,1376,1376,1360,1133
|
|
20240405,141500,1343010587,1376,1377,1377,1360,2719
|
|
20240405,141400,1339289885,1377,1377,1377,1377,2118
|
|
20240405,141300,1336373399,1377,1382,1382,1372,400
|
|
20240405,141200,1335822604,1382,1377,1382,1372,451
|
|
20240405,141100,1335202297,1377,1377,1377,1377,1683
|
|
20240405,141000,1332884806,1377,1373,1377,1366,1310
|
|
20240405,140900,1331091642,1373,1378,1383,1369,5878
|
|
20240405,140800,1323005598,1378,1369,1385,1369,12687
|
|
20240405,140700,1305566972,1369,1367,1369,1367,1981
|
|
20240405,140600,1302857685,1367,1363,1367,1360,1564
|
|
20240405,140500,1300720050,1363,1367,1368,1363,3845
|
|
20240405,140400,1295464375,1367,1366,1367,1366,2579
|
|
20240405,140300,1291940921,1360,1358,1365,1358,2149
|
|
20240405,140200,1289017899,1358,1357,1358,1357,208
|
|
20240405,140100,1288735536,1358,1356,1358,1356,82
|
|
20240405,140000,1288624200,1347,1347,1347,1347,0
|
|
20240405,135900,1288624200,1347,1349,1349,1347,8714
|
|
20240405,135800,1276885996,1348,1358,1358,1348,902
|
|
20240405,135700,1275668758,1350,1350,1350,1350,0
|
|
20240405,135600,1275668758,1350,1350,1350,1350,27
|
|
20240405,135500,1275632308,1350,1350,1350,1350,58
|
|
20240405,135400,1275554008,1350,1353,1353,1350,589
|
|
20240405,135300,1274758689,1359,1359,1359,1359,400
|
|
20240405,135200,1274215089,1359,1346,1359,1346,2981
|
|
20240405,135100,1270165211,1354,1357,1359,1354,2744
|
|
20240405,135000,1266437369,1345,1347,1359,1345,2711
|
|
20240405,134900,1262755161,1348,1359,1359,1348,511
|
|
20240405,134800,1262062132,1359,1359,1359,1359,103
|
|
20240405,134700,1261922155,1356,1361,1363,1356,1070
|
|
20240405,134600,1260467083,1362,1342,1362,1342,873
|
|
20240405,134500,1259284271,1334,1334,1334,1334,46
|
|
20240405,134400,1259222907,1333,1333,1333,1333,50
|
|
20240405,134300,1259156257,1333,1333,1333,1333,1247
|
|
20240405,134200,1257494006,1333,1336,1336,1333,496
|
|
20240405,134100,1256832474,1336,1341,1341,1336,1844
|
|
20240405,134000,1254361432,1353,1354,1354,1353,4
|
|
20240405,133900,1254356019,1356,1356,1357,1356,2073
|
|
20240405,133800,1251543504,1357,1356,1357,1355,1123
|
|
20240405,133700,1250019778,1357,1330,1357,1330,1225
|
|
20240405,133600,1248377630,1330,1325,1330,1325,7
|
|
20240405,133500,1248368350,1330,1341,1341,1330,1095
|
|
20240405,133400,1246900166,1341,1347,1347,1341,3349
|
|
20240405,133300,1242398613,1358,1357,1359,1357,1110
|
|
20240405,133200,1240890399,1359,1349,1359,1341,3467
|
|
20240405,133100,1236218211,1361,1361,1361,1350,467
|
|
20240405,133000,1235586441,1362,1363,1364,1362,149
|
|
20240405,132900,1235383303,1364,1364,1364,1363,533
|
|
20240405,132800,1234656771,1355,1354,1355,1354,8
|
|
20240405,132700,1234645932,1354,1371,1371,1349,17947
|
|
20240405,132600,1210232983,1378,1379,1379,1378,720
|
|
20240405,132500,1209240821,1379,1359,1384,1359,18990
|
|
20240405,132400,1183093059,1352,1360,1360,1352,96
|
|
20240405,132300,1182962513,1360,1349,1360,1349,2440
|
|
20240405,132200,1179669239,1349,1349,1349,1349,318
|
|
20240405,132100,1179240257,1349,1340,1349,1340,1295
|
|
20240405,132000,1177499047,1341,1341,1341,1341,2
|
|
20240405,131900,1177496365,1324,1329,1332,1324,5641
|
|
20240405,131800,1170001739,1329,1329,1329,1329,102
|
|
20240405,131700,1169866181,1329,1325,1329,1323,210
|
|
20240405,131600,1169588331,1325,1332,1332,1324,325
|
|
20240405,131500,1169156537,1332,1332,1332,1332,19
|
|
20240405,131400,1169131229,1332,1329,1332,1329,203
|
|
20240405,131300,1168861439,1329,1329,1329,1329,2769
|
|
20240405,131200,1165181438,1329,1329,1329,1329,1
|
|
20240405,131100,1165180109,1329,1329,1329,1329,2
|
|
20240405,131000,1165177451,1329,1331,1331,1329,1303
|
|
20240405,130900,1163445760,1331,1340,1340,1331,2283
|
|
20240405,130800,1160405788,1341,1342,1342,1341,2
|
|
20240405,130700,1160403105,1342,1342,1343,1342,485
|
|
20240405,130600,1159752233,1342,1340,1343,1340,2508
|
|
20240405,130500,1156386751,1341,1342,1342,1330,1028
|
|
20240405,130400,1155019395,1342,1343,1343,1330,1006
|
|
20240405,130300,1153681339,1330,1344,1344,1330,41
|
|
20240405,130200,1153626414,1344,1345,1345,1344,8
|
|
20240405,130100,1153615656,1345,1341,1345,1341,1375
|
|
20240405,130000,1151771769,1341,1324,1341,1324,1146
|
|
20240405,125900,1150251983,1324,1340,1341,1324,33
|
|
20240405,125800,1150207913,1341,1330,1341,1330,8
|
|
20240405,125700,1150197246,1324,1330,1330,1324,1685
|
|
20240405,125600,1147965997,1325,1325,1325,1325,114
|
|
20240405,125500,1147814947,1330,1328,1330,1328,625
|
|
20240405,125400,1146984072,1325,1332,1332,1325,2748
|
|
20240405,125300,1143341862,1332,1338,1339,1332,187
|
|
20240405,125200,1143091581,1341,1332,1341,1332,21
|
|
20240405,125100,1143063492,1334,1341,1341,1334,872
|
|
20240405,125000,1141900237,1342,1347,1349,1337,1313
|
|
20240405,124900,1140136914,1343,1344,1344,1343,3382
|
|
20240405,124800,1135591654,1345,1346,1346,1345,3808
|
|
20240405,124700,1130468794,1368,1368,1368,1368,4
|
|
20240405,124600,1130463322,1369,1355,1370,1345,5170
|
|
20240405,124500,1123400540,1358,1340,1358,1340,1135
|
|
20240405,124400,1121872336,1340,1332,1340,1329,6970
|
|
20240405,124300,1112577715,1333,1329,1333,1313,3546
|
|
20240405,124200,1107897065,1329,1334,1334,1295,5004
|
|
20240405,124100,1101361677,1316,1307,1334,1307,6785
|
|
20240405,124000,1092465649,1306,1305,1306,1305,706
|
|
20240405,123900,1091543623,1303,1303,1303,1303,200
|
|
20240405,123800,1091283023,1300,1298,1300,1298,406
|
|
20240405,123700,1090755635,1306,1299,1306,1299,65
|
|
20240405,123600,1090671108,1290,1290,1291,1286,20536
|
|
20240405,123500,1064179172,1292,1293,1293,1290,677
|
|
20240405,123400,1063304544,1293,1295,1295,1293,161
|
|
20240405,123300,1063096245,1295,1295,1295,1295,0
|
|
20240405,123200,1063096245,1295,1299,1299,1295,899
|
|
20240405,123100,1061931780,1295,1300,1300,1295,121
|
|
20240405,123000,1061774948,1293,1293,1293,1293,4
|
|
20240405,122900,1061769776,1295,1295,1295,1295,19
|
|
20240405,122800,1061745171,1294,1295,1295,1294,6334
|
|
20240405,122700,1053542651,1295,1295,1295,1295,12
|
|
20240405,122600,1053527111,1299,1299,1299,1299,1
|
|
20240405,122500,1053525812,1290,1290,1297,1290,1198
|
|
20240405,122400,1051973338,1294,1291,1294,1290,237
|
|
20240405,122300,1051667582,1291,1291,1291,1290,573
|
|
20240405,122200,1050927934,1297,1297,1297,1297,11
|
|
20240405,122100,1050913667,1297,1300,1300,1297,988
|
|
20240405,122000,1049629867,1306,1305,1306,1305,200
|
|
20240405,121900,1049368685,1309,1309,1309,1309,2
|
|
20240405,121800,1049366067,1309,1297,1309,1297,276
|
|
20240405,121700,1049005041,1300,1312,1314,1300,420
|
|
20240405,121600,1048455374,1313,1313,1313,1313,8
|
|
20240405,121500,1048444870,1315,1291,1316,1291,499
|
|
20240405,121400,1047798505,1285,1283,1291,1280,581
|
|
20240405,121300,1047050732,1283,1281,1283,1278,791
|
|
20240405,121200,1046038541,1282,1278,1284,1278,56
|
|
20240405,121100,1045966708,1283,1270,1283,1270,1850
|
|
20240405,121000,1043603010,1271,1284,1284,1270,10244
|
|
20240405,120900,1030496484,1285,1304,1304,1285,6478
|
|
20240405,120800,1022127433,1295,1297,1302,1295,2742
|
|
20240405,120700,1018566818,1297,1314,1314,1295,4651
|
|
20240405,120600,1012529078,1319,1319,1319,1319,1
|
|
20240405,120500,1012527759,1314,1296,1314,1296,1422
|
|
20240405,120400,1010659269,1299,1299,1299,1299,981
|
|
20240405,120300,1009384950,1299,1304,1304,1299,1851
|
|
20240405,120200,1006977475,1306,1310,1310,1305,938
|
|
20240405,120100,1005751546,1311,1312,1312,1311,3056
|
|
20240405,120000,1001745006,1312,1331,1332,1311,4988
|
|
20240405,115900,995183632,1332,1313,1332,1313,276
|
|
20240405,115800,994819325,1312,1311,1312,1311,250
|
|
20240405,115700,994491425,1311,1311,1323,1305,4514
|
|
20240405,115600,988556396,1312,1315,1315,1312,2336
|
|
20240405,115500,985488756,1314,1317,1317,1313,2443
|
|
20240405,115400,982278491,1317,1325,1325,1315,4980
|
|
20240405,115300,975714365,1325,1331,1331,1325,3006
|
|
20240405,115200,971719620,1334,1325,1335,1325,2200
|
|
20240405,115100,968790089,1331,1327,1331,1325,1822
|
|
20240405,115000,966375690,1332,1320,1332,1320,1600
|
|
20240405,114900,964253475,1320,1326,1332,1318,5017
|
|
20240405,114800,957619796,1335,1325,1336,1325,3723
|
|
20240405,114700,952657492,1325,1342,1342,1309,18122
|
|
20240405,114600,928741312,1342,1355,1355,1342,7108
|
|
20240405,114500,919158364,1355,1373,1376,1355,16071
|
|
20240405,114400,897302621,1375,1369,1380,1365,13315
|
|
20240405,114300,879123033,1367,1382,1382,1365,9394
|
|
20240405,114200,866285130,1377,1369,1385,1369,4303
|
|
20240405,114100,860355784,1367,1385,1385,1364,5314
|
|
20240405,114000,853058610,1384,1385,1392,1384,6978
|
|
20240405,113900,843376546,1393,1383,1400,1363,15081
|
|
20240405,113800,822622525,1383,1386,1391,1383,48975
|
|
20240405,113700,754823794,1384,1407,1430,1384,79136
|
|
20240405,113600,643372445,1402,1391,1425,1390,43928
|
|
20240405,113500,581677567,1391,1430,1450,1388,116277
|
|
20240405,113400,415846719,1430,1374,1445,1354,155943
|
|
20240405,113300,197236289,1345,1345,1345,1345,0
|
|
20240405,113200,197236289,1345,1345,1345,1345,0
|
|
20240405,113100,197236289,1345,1303,1345,1303,13856
|
|
20240405,113000,178799217,1304,1289,1304,1289,2449
|
|
20240405,112900,175618659,1289,1289,1289,1289,4
|
|
20240405,112800,175613503,1289,1295,1295,1289,526
|
|
20240405,112700,174935309,1293,1287,1293,1286,134
|
|
20240405,112600,174762698,1297,1295,1297,1284,233
|
|
20240405,112500,174460588,1295,1294,1295,1294,131
|
|
20240405,112400,174291037,1284,1284,1284,1284,2
|
|
20240405,112300,174288469,1283,1283,1283,1283,0
|
|
20240405,112200,174288469,1283,1283,1283,1283,0
|
|
20240405,112100,174288469,1283,1283,1283,1283,300
|
|
20240405,112000,173903569,1285,1286,1286,1285,2556
|
|
20240405,111900,170617776,1286,1292,1296,1281,18052
|
|
20240405,111800,147333206,1292,1303,1303,1292,2557
|
|
20240405,111700,144016660,1297,1295,1303,1295,1143
|
|
20240405,111600,142528857,1299,1302,1302,1299,202
|
|
20240405,111500,142266159,1304,1300,1305,1300,156
|
|
20240405,111400,142062670,1299,1300,1300,1299,381
|
|
20240405,111300,141567593,1307,1312,1312,1307,355
|
|
20240405,111200,141102083,1312,1301,1314,1300,5198
|
|
20240405,111100,134316260,1319,1288,1319,1288,7620
|
|
20240405,111000,124439443,1289,1289,1290,1289,237
|
|
20240405,110900,124133763,1291,1293,1293,1276,811
|
|
20240405,110800,123097489,1276,1287,1298,1276,3631
|
|
20240405,110700,118402199,1288,1272,1290,1272,4796
|
|
20240405,110600,112263542,1272,1267,1272,1267,429
|
|
20240405,110500,111718354,1266,1265,1266,1265,1235
|
|
20240405,110400,110154863,1260,1260,1260,1260,50
|
|
20240405,110300,110091863,1260,1261,1261,1260,81
|
|
20240405,110200,109989763,1260,1260,1260,1260,0
|
|
20240405,110100,109989763,1260,1260,1260,1260,0
|
|
20240405,110000,109989763,1260,1260,1260,1260,0
|
|
20240405,105900,109989763,1260,1260,1260,1260,1211
|
|
20240405,105800,108463903,1273,1273,1273,1273,0
|
|
20240405,105700,108463903,1273,1271,1273,1271,200
|
|
20240405,105600,108209605,1271,1258,1271,1258,1081
|
|
20240405,105500,106842632,1258,1258,1258,1258,0
|
|
20240405,105400,106842632,1258,1255,1258,1255,467
|
|
20240405,105300,106255748,1251,1248,1251,1248,54
|
|
20240405,105200,106188251,1250,1250,1250,1250,80
|
|
20240405,105100,106088251,1255,1255,1255,1255,1
|
|
20240405,105000,106086996,1256,1256,1256,1256,0
|
|
20240405,104900,106086996,1256,1256,1256,1256,1
|
|
20240405,104800,106085740,1245,1245,1245,1245,31
|
|
20240405,104700,106047145,1245,1245,1245,1245,272
|
|
20240405,104600,105708505,1245,1245,1245,1245,0
|
|
20240405,104500,105708505,1245,1245,1245,1245,0
|
|
20240405,104400,105708505,1245,1245,1245,1245,0
|
|
20240405,104300,105708505,1245,1245,1245,1245,0
|
|
20240405,104200,105708505,1245,1245,1245,1245,0
|
|
20240405,104100,105708505,1245,1246,1250,1245,354
|
|
20240405,104000,105267594,1245,1245,1245,1245,540
|
|
20240405,103900,104595294,1250,1250,1250,1250,0
|
|
20240405,103800,104595294,1250,1250,1250,1250,0
|
|
20240405,103700,104595294,1250,1250,1250,1250,0
|
|
20240405,103600,104595294,1250,1250,1250,1250,0
|
|
20240405,103500,104595294,1250,1250,1250,1250,0
|
|
20240405,103400,104595294,1250,1250,1250,1250,0
|
|
20240405,103300,104595294,1250,1250,1250,1250,0
|
|
20240405,103200,104595294,1250,1250,1250,1250,0
|
|
20240405,103100,104595294,1250,1250,1250,1250,162
|
|
20240405,103000,104392794,1250,1250,1250,1250,0
|
|
20240405,102900,104392794,1250,1250,1250,1250,234
|
|
20240405,102800,104100294,1255,1256,1256,1255,406
|
|
20240405,102700,103590364,1256,1255,1256,1255,648
|
|
20240405,102600,102776524,1255,1255,1255,1255,262
|
|
20240405,102500,102447714,1254,1254,1254,1254,1025
|
|
20240405,102400,101162364,1254,1254,1254,1254,345
|
|
20240405,102300,100729734,1252,1245,1252,1245,899
|
|
20240405,102200,99605692,1236,1236,1236,1236,0
|
|
20240405,102100,99605692,1236,1239,1239,1236,1510
|
|
20240405,102000,97737500,1237,1237,1237,1237,1
|
|
20240405,101900,97736263,1243,1243,1243,1243,0
|
|
20240405,101800,97736263,1243,1242,1244,1236,352
|
|
20240405,101700,97299622,1234,1257,1257,1234,667
|
|
20240405,101600,96471977,1258,1258,1258,1258,0
|
|
20240405,101500,96471977,1258,1258,1258,1258,0
|
|
20240405,101400,96471977,1258,1258,1258,1258,0
|
|
20240405,101300,96471977,1258,1258,1258,1258,1
|
|
20240405,101200,96470719,1258,1258,1258,1258,0
|
|
20240405,101100,96470719,1258,1258,1258,1258,0
|
|
20240405,101000,96470719,1258,1265,1265,1258,2594
|
|
20240405,100900,93194012,1264,1265,1265,1264,563
|
|
20240405,100800,92482351,1264,1264,1264,1264,0
|
|
20240405,100700,92482351,1264,1265,1265,1264,300
|
|
20240405,100600,92103139,1264,1264,1264,1264,120
|
|
20240405,100500,91951459,1271,1271,1271,1271,0
|
|
20240405,100400,91951459,1271,1263,1271,1263,3068
|
|
20240405,100300,88076031,1263,1273,1273,1263,130
|
|
20240405,100200,87910806,1261,1265,1265,1238,5226
|
|
20240405,100100,81373246,1277,1259,1277,1259,967
|
|
20240405,100000,80144398,1273,1238,1273,1238,7460
|
|
20240405,095900,70743638,1238,1236,1238,1236,42
|
|
20240405,095800,70691702,1236,1236,1236,1236,96
|
|
20240405,095700,70573046,1231,1231,1231,1231,0
|
|
20240405,095600,70573046,1231,1231,1231,1231,0
|
|
20240405,095500,70573046,1231,1231,1231,1231,366
|
|
20240405,095400,70122500,1231,1231,1231,1231,0
|
|
20240405,095300,70122500,1231,1231,1231,1231,100
|
|
20240405,095200,69999400,1231,1231,1231,1231,0
|
|
20240405,095100,69999400,1231,1231,1231,1231,0
|
|
20240405,095000,69999400,1231,1231,1231,1231,0
|
|
20240405,094900,69999400,1231,1231,1231,1231,0
|
|
20240405,094800,69999400,1231,1231,1231,1231,0
|
|
20240405,094700,69999400,1231,1231,1231,1231,0
|
|
20240405,094600,69999400,1231,1232,1232,1231,10
|
|
20240405,094500,69987088,1232,1232,1232,1232,0
|
|
20240405,094400,69987088,1232,1232,1232,1232,50
|
|
20240405,094300,69925488,1232,1232,1232,1232,9
|
|
20240405,094200,69914400,1232,1232,1232,1232,0
|
|
20240405,094100,69914400,1232,1232,1232,1232,0
|
|
20240405,094000,69914400,1232,1232,1232,1232,800
|
|
20240405,093900,68928800,1232,1232,1232,1232,0
|
|
20240405,093800,68928800,1232,1232,1232,1232,0
|
|
20240405,093700,68928800,1232,1232,1232,1232,3645
|
|
20240405,093600,64438160,1233,1233,1233,1233,1
|
|
20240405,093500,64436927,1232,1232,1232,1232,0
|
|
20240405,093400,64436927,1232,1232,1232,1232,0
|
|
20240405,093300,64436927,1232,1232,1232,1232,300
|
|
20240405,093200,64067327,1233,1233,1233,1233,0
|
|
20240405,093100,64067327,1233,1235,1236,1233,504
|
|
20240405,093000,63445767,1233,1233,1233,1233,228
|
|
20240405,092900,63164643,1233,1233,1233,1233,0
|
|
20240405,092800,63164643,1233,1234,1234,1233,1501
|
|
20240405,092700,61313852,1233,1233,1233,1233,498
|
|
20240405,092600,60699818,1233,1233,1233,1233,0
|
|
20240405,092500,60699818,1233,1233,1233,1233,0
|
|
20240405,092400,60699818,1233,1232,1233,1232,1367
|
|
20240405,092300,59015632,1233,1236,1236,1233,689
|
|
20240405,092200,58165679,1237,1237,1237,1237,0
|
|
20240405,092100,58165679,1237,1237,1237,1237,10
|
|
20240405,092000,58153309,1233,1233,1233,1233,2
|
|
20240405,091900,58150843,1233,1234,1234,1233,2063
|
|
20240405,091800,55606164,1237,1237,1237,1237,1
|
|
20240405,091700,55604927,1234,1234,1234,1233,368
|
|
20240405,091600,55151168,1235,1238,1238,1235,1246
|
|
20240405,091500,53609214,1238,1239,1239,1238,448
|
|
20240405,091400,53054298,1245,1241,1248,1233,14531
|
|
20240405,091300,35116227,1241,1256,1256,1240,5877
|
|
20240405,091200,27816835,1258,1260,1260,1258,1748
|
|
20240405,091100,25614610,1261,1262,1262,1261,497
|
|
20240405,091000,24987433,1262,1267,1271,1259,435
|
|
20240405,090900,24436804,1270,1273,1279,1270,4396
|
|
20240405,090800,18839775,1276,1243,1276,1242,1790
|
|
20240405,090700,16566230,1233,1232,1233,1232,4084
|
|
20240405,090600,11530989,1232,1229,1232,1229,4441
|
|
20240405,090500,6068569,1230,1220,1230,1220,1558
|
|
20240405,090400,4156116,1220,1220,1220,1220,34
|
|
20240405,090300,4114636,1220,1220,1220,1220,334
|
|
20240405,090200,3707156,1218,1220,1220,1218,1342
|
|
20240405,090100,2070958,1220,1221,1221,1220,627
|
|
20240405,090000,1305691,1221,1223,1232,1221,1065
|