602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,185800,1794075822,1361,1361,1361,1361,0
|
|
20240411,185700,1794075822,1361,1361,1361,1361,0
|
|
20240411,185600,1794075822,1361,1361,1361,1361,0
|
|
20240411,185500,1794075822,1361,1361,1361,1361,0
|
|
20240411,185400,1794075822,1361,1361,1361,1361,0
|
|
20240411,185300,1794075822,1361,1361,1361,1361,0
|
|
20240411,185200,1794075822,1361,1361,1361,1361,0
|
|
20240411,185100,1794075822,1361,1361,1361,1361,0
|
|
20240411,185000,1794075822,1361,1361,1361,1361,0
|
|
20240411,184900,1794075822,1361,1361,1361,1361,0
|
|
20240411,184800,1794075822,1361,1361,1361,1361,0
|
|
20240411,184700,1794075822,1361,1361,1361,1361,0
|
|
20240411,184600,1794075822,1361,1361,1361,1361,0
|
|
20240411,184500,1794075822,1361,1361,1361,1361,0
|
|
20240411,184400,1794075822,1361,1361,1361,1361,0
|
|
20240411,184300,1794075822,1361,1361,1361,1361,0
|
|
20240411,184200,1794075822,1361,1361,1361,1361,0
|
|
20240411,184100,1794075822,1361,1361,1361,1361,0
|
|
20240411,184000,1794075822,1361,1361,1361,1361,0
|
|
20240411,183900,1794075822,1361,1361,1361,1361,0
|
|
20240411,183800,1794075822,1361,1361,1361,1361,0
|
|
20240411,183700,1794075822,1361,1361,1361,1361,0
|
|
20240411,183600,1794075822,1361,1361,1361,1361,0
|
|
20240411,183500,1794075822,1361,1361,1361,1361,0
|
|
20240411,183400,1794075822,1361,1361,1361,1361,0
|
|
20240411,183300,1794075822,1361,1361,1361,1361,0
|
|
20240411,183200,1794075822,1361,1361,1361,1361,0
|
|
20240411,183100,1794075822,1361,1361,1361,1361,0
|
|
20240411,183000,1794075822,1361,1361,1361,1361,0
|
|
20240411,182900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,182800,1794075822,1361,1361,1361,1361,0
|
|
20240411,182700,1794075822,1361,1361,1361,1361,0
|
|
20240411,182600,1794075822,1361,1361,1361,1361,0
|
|
20240411,182500,1794075822,1361,1361,1361,1361,0
|
|
20240411,182400,1794075822,1361,1361,1361,1361,0
|
|
20240411,182300,1794075822,1361,1361,1361,1361,0
|
|
20240411,182200,1794075822,1361,1361,1361,1361,0
|
|
20240411,182100,1794075822,1361,1361,1361,1361,0
|
|
20240411,182000,1794075822,1361,1361,1361,1361,0
|
|
20240411,181900,1794075822,1361,1361,1361,1361,0
|
|
20240411,181800,1794075822,1361,1361,1361,1361,0
|
|
20240411,181700,1794075822,1361,1361,1361,1361,0
|
|
20240411,181600,1794075822,1361,1361,1361,1361,0
|
|
20240411,181500,1794075822,1361,1361,1361,1361,0
|
|
20240411,181400,1794075822,1361,1361,1361,1361,0
|
|
20240411,181300,1794075822,1361,1361,1361,1361,0
|
|
20240411,181200,1794075822,1361,1361,1361,1361,0
|
|
20240411,181100,1794075822,1361,1361,1361,1361,0
|
|
20240411,181000,1794075822,1361,1361,1361,1361,0
|
|
20240411,180900,1794075822,1361,1361,1361,1361,0
|
|
20240411,180800,1794075822,1361,1361,1361,1361,0
|
|
20240411,180700,1794075822,1361,1361,1361,1361,0
|
|
20240411,180600,1794075822,1361,1361,1361,1361,0
|
|
20240411,180500,1794075822,1361,1361,1361,1361,0
|
|
20240411,180400,1794075822,1361,1361,1361,1361,0
|
|
20240411,180300,1794075822,1361,1361,1361,1361,0
|
|
20240411,180200,1794075822,1361,1361,1361,1361,0
|
|
20240411,180100,1794075822,1361,1361,1361,1361,0
|
|
20240411,180000,1794075822,1361,1361,1361,1361,0
|
|
20240411,175900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,175800,1794075822,1361,1361,1361,1361,0
|
|
20240411,175700,1794075822,1361,1361,1361,1361,0
|
|
20240411,175600,1794075822,1361,1361,1361,1361,0
|
|
20240411,175500,1794075822,1361,1361,1361,1361,0
|
|
20240411,175400,1794075822,1361,1361,1361,1361,0
|
|
20240411,175300,1794075822,1361,1361,1361,1361,0
|
|
20240411,175200,1794075822,1361,1361,1361,1361,0
|
|
20240411,175100,1794075822,1361,1361,1361,1361,0
|
|
20240411,175000,1794075822,1361,1361,1361,1361,0
|
|
20240411,174900,1794075822,1361,1361,1361,1361,0
|
|
20240411,174800,1794075822,1361,1361,1361,1361,0
|
|
20240411,174700,1794075822,1361,1361,1361,1361,0
|
|
20240411,174600,1794075822,1361,1361,1361,1361,0
|
|
20240411,174500,1794075822,1361,1361,1361,1361,0
|
|
20240411,174400,1794075822,1361,1361,1361,1361,0
|
|
20240411,174300,1794075822,1361,1361,1361,1361,0
|
|
20240411,174200,1794075822,1361,1361,1361,1361,0
|
|
20240411,174100,1794075822,1361,1361,1361,1361,0
|
|
20240411,174000,1794075822,1361,1361,1361,1361,0
|
|
20240411,173900,1794075822,1361,1361,1361,1361,0
|
|
20240411,173800,1794075822,1361,1361,1361,1361,0
|
|
20240411,173700,1794075822,1361,1361,1361,1361,0
|
|
20240411,173600,1794075822,1361,1361,1361,1361,0
|
|
20240411,173500,1794075822,1361,1361,1361,1361,0
|
|
20240411,173400,1794075822,1361,1361,1361,1361,0
|
|
20240411,173300,1794075822,1361,1361,1361,1361,0
|
|
20240411,173200,1794075822,1361,1361,1361,1361,0
|
|
20240411,173100,1794075822,1361,1361,1361,1361,0
|
|
20240411,173000,1794075822,1361,1361,1361,1361,0
|
|
20240411,172900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,172800,1794075822,1361,1361,1361,1361,0
|
|
20240411,172700,1794075822,1361,1361,1361,1361,0
|
|
20240411,172600,1794075822,1361,1361,1361,1361,0
|
|
20240411,172500,1794075822,1361,1361,1361,1361,0
|
|
20240411,172400,1794075822,1361,1361,1361,1361,0
|
|
20240411,172300,1794075822,1361,1361,1361,1361,0
|
|
20240411,172200,1794075822,1361,1361,1361,1361,0
|
|
20240411,172100,1794075822,1361,1361,1361,1361,0
|
|
20240411,172000,1794075822,1361,1361,1361,1361,0
|
|
20240411,171900,1794075822,1361,1361,1361,1361,0
|
|
20240411,171800,1794075822,1361,1361,1361,1361,0
|
|
20240411,171700,1794075822,1361,1361,1361,1361,0
|
|
20240411,171600,1794075822,1361,1361,1361,1361,0
|
|
20240411,171500,1794075822,1361,1361,1361,1361,0
|
|
20240411,171400,1794075822,1361,1361,1361,1361,0
|
|
20240411,171300,1794075822,1361,1361,1361,1361,0
|
|
20240411,171200,1794075822,1361,1361,1361,1361,0
|
|
20240411,171100,1794075822,1361,1361,1361,1361,0
|
|
20240411,171000,1794075822,1361,1361,1361,1361,0
|
|
20240411,170900,1794075822,1361,1361,1361,1361,0
|
|
20240411,170800,1794075822,1361,1361,1361,1361,0
|
|
20240411,170700,1794075822,1361,1361,1361,1361,0
|
|
20240411,170600,1794075822,1361,1361,1361,1361,0
|
|
20240411,170500,1794075822,1361,1361,1361,1361,0
|
|
20240411,170400,1794075822,1361,1361,1361,1361,0
|
|
20240411,170300,1794075822,1361,1361,1361,1361,0
|
|
20240411,170200,1794075822,1361,1361,1361,1361,0
|
|
20240411,170100,1794075822,1361,1361,1361,1361,0
|
|
20240411,170000,1794075822,1361,1361,1361,1361,0
|
|
20240411,165900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,165800,1794075822,1361,1361,1361,1361,0
|
|
20240411,165700,1794075822,1361,1361,1361,1361,0
|
|
20240411,165600,1794075822,1361,1361,1361,1361,0
|
|
20240411,165500,1794075822,1361,1361,1361,1361,0
|
|
20240411,165400,1794075822,1361,1361,1361,1361,0
|
|
20240411,165300,1794075822,1361,1361,1361,1361,0
|
|
20240411,165200,1794075822,1361,1361,1361,1361,0
|
|
20240411,165100,1794075822,1361,1361,1361,1361,0
|
|
20240411,165000,1794075822,1361,1361,1361,1361,0
|
|
20240411,164900,1794075822,1361,1361,1361,1361,0
|
|
20240411,164800,1794075822,1361,1361,1361,1361,0
|
|
20240411,164700,1794075822,1361,1361,1361,1361,0
|
|
20240411,164600,1794075822,1361,1361,1361,1361,0
|
|
20240411,164500,1794075822,1361,1361,1361,1361,0
|
|
20240411,164400,1794075822,1361,1361,1361,1361,0
|
|
20240411,164300,1794075822,1361,1361,1361,1361,0
|
|
20240411,164200,1794075822,1361,1361,1361,1361,0
|
|
20240411,164100,1794075822,1361,1361,1361,1361,0
|
|
20240411,164000,1794075822,1361,1361,1361,1361,0
|
|
20240411,163900,1794075822,1361,1361,1361,1361,0
|
|
20240411,163800,1794075822,1361,1361,1361,1361,0
|
|
20240411,163700,1794075822,1361,1361,1361,1361,0
|
|
20240411,163600,1794075822,1361,1361,1361,1361,0
|
|
20240411,163500,1794075822,1361,1361,1361,1361,0
|
|
20240411,163400,1794075822,1361,1361,1361,1361,0
|
|
20240411,163300,1794075822,1361,1361,1361,1361,0
|
|
20240411,163200,1794075822,1361,1361,1361,1361,0
|
|
20240411,163100,1794075822,1361,1361,1361,1361,0
|
|
20240411,163000,1794075822,1361,1361,1361,1361,0
|
|
20240411,162900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,162800,1794075822,1361,1361,1361,1361,0
|
|
20240411,162700,1794075822,1361,1361,1361,1361,0
|
|
20240411,162600,1794075822,1361,1361,1361,1361,0
|
|
20240411,162500,1794075822,1361,1361,1361,1361,0
|
|
20240411,162400,1794075822,1361,1361,1361,1361,0
|
|
20240411,162300,1794075822,1361,1361,1361,1361,0
|
|
20240411,162200,1794075822,1361,1361,1361,1361,0
|
|
20240411,162100,1794075822,1361,1361,1361,1361,0
|
|
20240411,162000,1794075822,1361,1361,1361,1361,0
|
|
20240411,161900,1794075822,1361,1361,1361,1361,0
|
|
20240411,161800,1794075822,1361,1361,1361,1361,0
|
|
20240411,161700,1794075822,1361,1361,1361,1361,0
|
|
20240411,161600,1794075822,1361,1361,1361,1361,0
|
|
20240411,161500,1794075822,1361,1361,1361,1361,0
|
|
20240411,161400,1794075822,1361,1361,1361,1361,0
|
|
20240411,161300,1794075822,1361,1361,1361,1361,0
|
|
20240411,161200,1794075822,1361,1361,1361,1361,0
|
|
20240411,161100,1794075822,1361,1361,1361,1361,0
|
|
20240411,161000,1794075822,1361,1361,1361,1361,0
|
|
20240411,160900,1794075822,1361,1361,1361,1361,0
|
|
20240411,160800,1794075822,1361,1361,1361,1361,0
|
|
20240411,160700,1794075822,1361,1361,1361,1361,0
|
|
20240411,160600,1794075822,1361,1361,1361,1361,0
|
|
20240411,160500,1794075822,1361,1361,1361,1361,0
|
|
20240411,160400,1794075822,1361,1361,1361,1361,0
|
|
20240411,160300,1794075822,1361,1361,1361,1361,0
|
|
20240411,160200,1794075822,1361,1361,1361,1361,0
|
|
20240411,160100,1794075822,1361,1361,1361,1361,0
|
|
20240411,160000,1794075822,1361,1361,1361,1361,0
|
|
20240411,155900,1794075822,1361,1361,1361,1361,4460
|
|
20240411,155800,1794075822,1361,1361,1361,1361,0
|
|
20240411,155700,1794075822,1361,1361,1361,1361,0
|
|
20240411,155600,1794075822,1361,1361,1361,1361,0
|
|
20240411,155500,1794075822,1361,1361,1361,1361,0
|
|
20240411,155400,1794075822,1361,1361,1361,1361,0
|
|
20240411,155300,1794075822,1361,1361,1361,1361,0
|
|
20240411,155200,1794075822,1361,1361,1361,1361,0
|
|
20240411,155100,1794075822,1361,1361,1361,1361,0
|
|
20240411,155000,1794075822,1361,1361,1361,1361,0
|
|
20240411,154900,1794075822,1361,1361,1361,1361,0
|
|
20240411,154800,1794075822,1361,1361,1361,1361,0
|
|
20240411,154700,1794075822,1361,1361,1361,1361,0
|
|
20240411,154600,1794075822,1361,1361,1361,1361,0
|
|
20240411,154500,1794075822,1361,1361,1361,1361,0
|
|
20240411,154400,1794075822,1361,1361,1361,1361,0
|
|
20240411,154300,1794075822,1361,1361,1361,1361,0
|
|
20240411,154200,1794075822,1361,1361,1361,1361,0
|
|
20240411,154100,1794075822,1361,1361,1361,1361,0
|
|
20240411,154000,1794075822,1361,1361,1361,1361,0
|
|
20240411,153900,1794075822,1361,1361,1361,1361,0
|
|
20240411,153800,1794075822,1361,1361,1361,1361,0
|
|
20240411,153700,1794075822,1361,1361,1361,1361,0
|
|
20240411,153600,1794075822,1361,1361,1361,1361,0
|
|
20240411,153500,1794075822,1361,1361,1361,1361,0
|
|
20240411,153400,1794075822,1361,1361,1361,1361,0
|
|
20240411,153300,1794075822,1361,1361,1361,1361,0
|
|
20240411,153200,1794075822,1361,1361,1361,1361,0
|
|
20240411,153100,1794075822,1361,1361,1361,1361,0
|
|
20240411,153000,1794075822,1361,1361,1361,1361,4460
|
|
20240411,152900,1788005762,1361,1361,1361,1361,0
|
|
20240411,152800,1788005762,1361,1361,1361,1361,0
|
|
20240411,152700,1788005762,1361,1361,1361,1361,0
|
|
20240411,152600,1788005762,1361,1361,1361,1361,0
|
|
20240411,152500,1788005762,1361,1361,1361,1361,0
|
|
20240411,152400,1788005762,1361,1361,1361,1361,0
|
|
20240411,152300,1788005762,1361,1361,1361,1361,0
|
|
20240411,152200,1788005762,1361,1361,1361,1361,0
|
|
20240411,152100,1788005762,1361,1361,1361,1361,0
|
|
20240411,152000,1788005762,1361,1361,1361,1361,0
|
|
20240411,151900,1788005762,1361,1373,1373,1361,706
|
|
20240411,151800,1787036448,1373,1373,1373,1373,62
|
|
20240411,151700,1786951322,1374,1374,1374,1374,1
|
|
20240411,151600,1786949948,1375,1364,1375,1364,3921
|
|
20240411,151500,1781592349,1360,1364,1364,1360,636
|
|
20240411,151400,1780727121,1365,1365,1365,1365,0
|
|
20240411,151300,1780727121,1365,1365,1365,1365,0
|
|
20240411,151200,1780727121,1365,1360,1365,1356,38
|
|
20240411,151100,1780675425,1366,1366,1366,1364,248
|
|
20240411,151000,1780336859,1366,1366,1366,1366,1171
|
|
20240411,150900,1778737273,1366,1366,1366,1366,1
|
|
20240411,150800,1778735907,1360,1360,1366,1356,9
|
|
20240411,150700,1778723659,1366,1366,1366,1366,1
|
|
20240411,150600,1778722293,1360,1360,1360,1360,21
|
|
20240411,150500,1778693733,1366,1366,1366,1366,0
|
|
20240411,150400,1778693733,1366,1366,1366,1366,1
|
|
20240411,150300,1778692367,1367,1366,1367,1366,50
|
|
20240411,150200,1778624038,1367,1364,1367,1364,4500
|
|
20240411,150100,1772474692,1364,1355,1364,1355,3
|
|
20240411,150000,1772470609,1364,1364,1364,1355,6
|
|
20240411,145900,1772462452,1355,1355,1355,1355,17
|
|
20240411,145800,1772439417,1364,1366,1366,1363,3
|
|
20240411,145700,1772435324,1366,1366,1366,1366,628
|
|
20240411,145600,1771577476,1366,1354,1366,1354,2
|
|
20240411,145500,1771574756,1366,1360,1366,1360,91
|
|
20240411,145400,1771450456,1353,1354,1354,1353,1000
|
|
20240411,145300,1770096508,1366,1366,1366,1366,0
|
|
20240411,145200,1770096508,1366,1354,1366,1354,5
|
|
20240411,145100,1770089726,1354,1359,1367,1354,414
|
|
20240411,145000,1769528507,1354,1354,1354,1354,1001
|
|
20240411,144900,1768173153,1354,1359,1359,1352,1503
|
|
20240411,144800,1766137783,1367,1367,1367,1367,1366
|
|
20240411,144700,1764270461,1367,1359,1367,1359,1049
|
|
20240411,144600,1762844862,1367,1367,1367,1367,0
|
|
20240411,144500,1762844862,1367,1361,1367,1361,5900
|
|
20240411,144400,1754814686,1354,1354,1354,1354,20
|
|
20240411,144300,1754787606,1354,1361,1361,1354,1542
|
|
20240411,144200,1752691550,1363,1362,1367,1360,1054
|
|
20240411,144100,1751257636,1362,1366,1368,1362,87
|
|
20240411,144000,1751138832,1366,1366,1366,1366,0
|
|
20240411,143900,1751138832,1366,1367,1367,1366,54
|
|
20240411,143800,1751065064,1360,1368,1368,1360,38
|
|
20240411,143700,1751013341,1368,1368,1368,1368,0
|
|
20240411,143600,1751013341,1368,1368,1368,1368,10
|
|
20240411,143500,1750999661,1368,1368,1368,1368,200
|
|
20240411,143400,1750726061,1368,1368,1368,1368,717
|
|
20240411,143300,1749745205,1369,1369,1369,1369,10
|
|
20240411,143200,1749731515,1369,1369,1369,1369,0
|
|
20240411,143100,1749731515,1369,1360,1369,1360,603
|
|
20240411,143000,1748911389,1372,1361,1372,1360,605
|
|
20240411,142900,1748088189,1375,1375,1375,1375,0
|
|
20240411,142800,1748088189,1375,1375,1375,1375,10
|
|
20240411,142700,1748074439,1378,1371,1378,1354,8883
|
|
20240411,142600,1735910765,1371,1372,1372,1371,5000
|
|
20240411,142500,1729051569,1372,1382,1382,1371,6580
|
|
20240411,142400,1720003065,1383,1383,1383,1383,0
|
|
20240411,142300,1720003065,1383,1383,1383,1383,0
|
|
20240411,142200,1720003065,1383,1383,1383,1383,0
|
|
20240411,142100,1720003065,1383,1383,1383,1383,0
|
|
20240411,142000,1720003065,1383,1383,1383,1383,0
|
|
20240411,141900,1720003065,1383,1383,1383,1383,0
|
|
20240411,141800,1720003065,1383,1383,1383,1383,0
|
|
20240411,141700,1720003065,1383,1383,1383,1383,1
|
|
20240411,141600,1720001682,1376,1378,1378,1376,6000
|
|
20240411,141500,1711745641,1383,1383,1383,1383,1
|
|
20240411,141400,1711744258,1377,1379,1379,1376,4928
|
|
20240411,141300,1704958716,1380,1382,1382,1380,3149
|
|
20240411,141200,1700610778,1382,1382,1382,1382,866
|
|
20240411,141100,1699413966,1381,1381,1381,1381,1
|
|
20240411,141000,1699412585,1382,1382,1382,1382,0
|
|
20240411,140900,1699412585,1382,1382,1382,1382,0
|
|
20240411,140800,1699412585,1382,1383,1383,1382,2814
|
|
20240411,140700,1695523337,1384,1384,1384,1384,200
|
|
20240411,140600,1695246537,1384,1384,1384,1384,0
|
|
20240411,140500,1695246537,1384,1384,1384,1384,50
|
|
20240411,140400,1695177337,1385,1385,1385,1385,0
|
|
20240411,140300,1695177337,1385,1385,1385,1385,0
|
|
20240411,140200,1695177337,1385,1385,1385,1385,19
|
|
20240411,140100,1695151022,1383,1386,1386,1383,519
|
|
20240411,140000,1694433056,1384,1384,1384,1384,160
|
|
20240411,135900,1694211616,1384,1384,1384,1384,18
|
|
20240411,135800,1694186704,1383,1383,1383,1383,0
|
|
20240411,135700,1694186704,1383,1383,1383,1383,0
|
|
20240411,135600,1694186704,1383,1383,1383,1383,1
|
|
20240411,135500,1694185321,1383,1384,1384,1383,1000
|
|
20240411,135400,1692801747,1384,1384,1384,1384,0
|
|
20240411,135300,1692801747,1384,1384,1384,1384,1001
|
|
20240411,135200,1691416363,1384,1384,1384,1384,0
|
|
20240411,135100,1691416363,1384,1384,1384,1384,1062
|
|
20240411,135000,1689946555,1385,1386,1386,1385,2501
|
|
20240411,134900,1686480326,1395,1395,1395,1395,0
|
|
20240411,134800,1686480326,1395,1388,1395,1388,1509
|
|
20240411,134700,1684384092,1390,1392,1392,1390,5804
|
|
20240411,134600,1676305720,1392,1392,1392,1392,0
|
|
20240411,134500,1676305720,1392,1392,1392,1392,89
|
|
20240411,134400,1676181832,1395,1395,1395,1395,0
|
|
20240411,134300,1676181832,1395,1395,1395,1395,0
|
|
20240411,134200,1676181832,1395,1395,1395,1392,9
|
|
20240411,134100,1676169295,1392,1392,1392,1392,0
|
|
20240411,134000,1676169295,1392,1392,1392,1392,0
|
|
20240411,133900,1676169295,1392,1390,1395,1390,218
|
|
20240411,133800,1675865986,1390,1390,1390,1390,160
|
|
20240411,133700,1675643586,1388,1388,1388,1388,0
|
|
20240411,133600,1675643586,1388,1388,1388,1388,10
|
|
20240411,133500,1675629706,1387,1387,1387,1387,3
|
|
20240411,133400,1675625545,1386,1386,1386,1386,1418
|
|
20240411,133300,1673660197,1386,1386,1386,1386,15
|
|
20240411,133200,1673639407,1386,1386,1386,1386,0
|
|
20240411,133100,1673639407,1386,1386,1386,1386,12
|
|
20240411,133000,1673622775,1386,1386,1386,1386,3
|
|
20240411,132900,1673618617,1386,1386,1386,1386,1
|
|
20240411,132800,1673617231,1386,1386,1386,1386,2484
|
|
20240411,132700,1670174407,1387,1387,1387,1387,0
|
|
20240411,132600,1670174407,1387,1387,1388,1387,230
|
|
20240411,132500,1669855247,1395,1395,1395,1395,0
|
|
20240411,132400,1669855247,1395,1395,1395,1395,0
|
|
20240411,132300,1669855247,1395,1395,1395,1395,0
|
|
20240411,132200,1669855247,1395,1395,1395,1395,0
|
|
20240411,132100,1669855247,1395,1395,1395,1395,0
|
|
20240411,132000,1669855247,1395,1395,1395,1395,0
|
|
20240411,131900,1669855247,1395,1395,1395,1395,0
|
|
20240411,131800,1669855247,1395,1395,1395,1395,0
|
|
20240411,131700,1669855247,1395,1395,1395,1395,0
|
|
20240411,131600,1669855247,1395,1395,1395,1395,0
|
|
20240411,131500,1669855247,1395,1395,1395,1395,0
|
|
20240411,131400,1669855247,1395,1395,1395,1395,0
|
|
20240411,131300,1669855247,1395,1395,1395,1395,81
|
|
20240411,131200,1669742252,1395,1395,1395,1395,0
|
|
20240411,131100,1669742252,1395,1395,1395,1395,719
|
|
20240411,131000,1668739247,1395,1395,1395,1395,0
|
|
20240411,130900,1668739247,1395,1392,1397,1386,11
|
|
20240411,130800,1668723937,1397,1397,1397,1397,5
|
|
20240411,130700,1668716952,1398,1397,1398,1386,11
|
|
20240411,130600,1668701594,1398,1398,1398,1383,610
|
|
20240411,130500,1667857639,1398,1385,1398,1385,473
|
|
20240411,130400,1667202430,1385,1390,1399,1385,688
|
|
20240411,130300,1666242158,1391,1397,1397,1391,104
|
|
20240411,130200,1666097488,1398,1398,1398,1398,116
|
|
20240411,130100,1665935320,1398,1395,1399,1395,877
|
|
20240411,130000,1664709037,1395,1396,1396,1395,7
|
|
20240411,125900,1664699271,1397,1391,1397,1391,150
|
|
20240411,125800,1664489782,1390,1384,1390,1384,1929
|
|
20240411,125700,1661809072,1383,1385,1385,1383,893
|
|
20240411,125600,1660572305,1385,1386,1386,1385,195
|
|
20240411,125500,1660302189,1391,1391,1391,1391,769
|
|
20240411,125400,1659232510,1389,1388,1389,1388,168
|
|
20240411,125300,1658999205,1385,1386,1386,1385,13
|
|
20240411,125200,1658981190,1391,1391,1391,1391,0
|
|
20240411,125100,1658981190,1391,1388,1391,1387,21
|
|
20240411,125000,1658952013,1391,1392,1392,1391,1603
|
|
20240411,124900,1656721038,1406,1406,1406,1406,455
|
|
20240411,124800,1656081308,1412,1412,1412,1412,0
|
|
20240411,124700,1656081308,1412,1413,1414,1390,918
|
|
20240411,124600,1654790099,1413,1404,1414,1385,7367
|
|
20240411,124500,1644380355,1405,1404,1405,1404,856
|
|
20240411,124400,1643177704,1408,1381,1409,1381,4300
|
|
20240411,124300,1637214012,1373,1374,1374,1373,30
|
|
20240411,124200,1637172821,1371,1371,1371,1371,0
|
|
20240411,124100,1637172821,1371,1375,1375,1371,904
|
|
20240411,124000,1635932738,1372,1372,1372,1372,0
|
|
20240411,123900,1635932738,1372,1383,1383,1372,110
|
|
20240411,123800,1635780619,1383,1383,1383,1383,100
|
|
20240411,123700,1635642319,1383,1383,1383,1383,0
|
|
20240411,123600,1635642319,1383,1383,1383,1383,0
|
|
20240411,123500,1635642319,1383,1383,1383,1383,0
|
|
20240411,123400,1635642319,1383,1383,1383,1383,136
|
|
20240411,123300,1635454231,1370,1370,1370,1370,0
|
|
20240411,123200,1635454231,1370,1376,1376,1370,604
|
|
20240411,123100,1634625551,1375,1382,1383,1370,1261
|
|
20240411,123000,1632890683,1383,1375,1383,1375,7
|
|
20240411,122900,1632881018,1375,1364,1375,1364,574
|
|
20240411,122800,1632098005,1363,1363,1363,1363,691
|
|
20240411,122700,1631156172,1364,1364,1364,1364,0
|
|
20240411,122600,1631156172,1364,1364,1364,1364,0
|
|
20240411,122500,1631156172,1364,1346,1364,1346,603
|
|
20240411,122400,1630335454,1363,1363,1363,1363,310
|
|
20240411,122300,1629912924,1363,1357,1363,1357,1366
|
|
20240411,122200,1628051372,1363,1363,1363,1363,7
|
|
20240411,122100,1628041831,1364,1364,1364,1363,1273
|
|
20240411,122000,1626306059,1342,1339,1342,1339,1220
|
|
20240411,121900,1624669095,1334,1390,1390,1334,10800
|
|
20240411,121800,1609906013,1389,1390,1390,1389,4096
|
|
20240411,121700,1604215403,1389,1397,1397,1389,8992
|
|
20240411,121600,1591713728,1397,1396,1397,1396,134
|
|
20240411,121500,1591526663,1390,1395,1395,1390,3000
|
|
20240411,121400,1587351761,1400,1395,1400,1395,497
|
|
20240411,121300,1586657421,1395,1396,1396,1395,883
|
|
20240411,121200,1585425538,1396,1399,1399,1396,847
|
|
20240411,121100,1584242226,1396,1396,1396,1396,0
|
|
20240411,121000,1584242226,1396,1396,1396,1396,2000
|
|
20240411,120900,1581450226,1403,1403,1403,1403,0
|
|
20240411,120800,1581450226,1403,1403,1403,1397,1809
|
|
20240411,120700,1578922909,1403,1397,1403,1397,389
|
|
20240411,120600,1578378276,1397,1398,1399,1397,188
|
|
20240411,120500,1578115345,1403,1403,1403,1403,0
|
|
20240411,120400,1578115345,1403,1403,1403,1403,301
|
|
20240411,120300,1577693042,1398,1396,1398,1396,149
|
|
20240411,120200,1577484980,1396,1398,1398,1396,5000
|
|
20240411,120100,1570503766,1403,1403,1403,1403,35
|
|
20240411,120000,1570454661,1403,1398,1403,1398,2
|
|
20240411,115900,1570451860,1397,1397,1398,1397,313
|
|
20240411,115800,1570014499,1398,1400,1400,1398,6627
|
|
20240411,115700,1560742043,1400,1400,1400,1400,0
|
|
20240411,115600,1560742043,1400,1400,1400,1400,392
|
|
20240411,115500,1560193243,1400,1400,1400,1400,778
|
|
20240411,115400,1559104043,1400,1401,1401,1400,6653
|
|
20240411,115300,1549787340,1401,1402,1402,1401,25
|
|
20240411,115200,1549752314,1401,1402,1412,1401,416
|
|
20240411,115100,1549169301,1402,1402,1402,1402,459
|
|
20240411,115000,1548525783,1410,1409,1410,1409,490
|
|
20240411,114900,1547835052,1410,1410,1410,1410,2
|
|
20240411,114800,1547832232,1410,1410,1410,1410,0
|
|
20240411,114700,1547832232,1410,1410,1410,1410,1046
|
|
20240411,114600,1546357372,1412,1408,1412,1408,130
|
|
20240411,114500,1546174308,1408,1406,1410,1406,310
|
|
20240411,114400,1545737828,1406,1405,1406,1402,1408
|
|
20240411,114300,1543763440,1405,1405,1405,1405,44
|
|
20240411,114200,1543701620,1402,1405,1405,1402,523
|
|
20240411,114100,1542966955,1405,1405,1405,1405,738
|
|
20240411,114000,1541930065,1405,1405,1405,1405,10
|
|
20240411,113900,1541916015,1405,1405,1405,1405,15
|
|
20240411,113800,1541894940,1413,1413,1413,1413,1273
|
|
20240411,113700,1540096191,1413,1406,1413,1405,2078
|
|
20240411,113600,1537170672,1406,1406,1406,1406,15
|
|
20240411,113500,1537149582,1406,1406,1408,1406,35
|
|
20240411,113400,1537100318,1405,1400,1405,1399,616
|
|
20240411,113300,1536236022,1399,1399,1400,1399,149
|
|
20240411,113200,1536027446,1399,1399,1400,1399,707
|
|
20240411,113100,1535038352,1399,1399,1399,1399,24
|
|
20240411,113000,1535004776,1399,1400,1405,1399,2385
|
|
20240411,112900,1531665968,1400,1400,1401,1400,622
|
|
20240411,112800,1530795149,1401,1402,1402,1400,2268
|
|
20240411,112700,1527618631,1401,1405,1405,1401,3038
|
|
20240411,112600,1523355699,1405,1405,1405,1405,375
|
|
20240411,112500,1522828824,1405,1407,1407,1405,2099
|
|
20240411,112400,1519878007,1406,1406,1406,1406,902
|
|
20240411,112300,1518609795,1406,1406,1406,1406,116
|
|
20240411,112200,1518446699,1405,1411,1411,1401,167
|
|
20240411,112100,1518212162,1405,1400,1405,1400,3854
|
|
20240411,112000,1512814597,1400,1405,1405,1400,6875
|
|
20240411,111900,1503178033,1405,1418,1418,1405,27083
|
|
20240411,111800,1464882915,1424,1424,1424,1424,0
|
|
20240411,111700,1464882915,1424,1420,1424,1417,10089
|
|
20240411,111600,1450569401,1420,1420,1420,1420,2033
|
|
20240411,111500,1447682541,1421,1425,1425,1421,14934
|
|
20240411,111400,1426445078,1425,1424,1425,1424,273
|
|
20240411,111300,1426056294,1425,1424,1425,1422,22725
|
|
20240411,111200,1393712463,1425,1425,1425,1425,587
|
|
20240411,111100,1392875988,1424,1426,1426,1424,11038
|
|
20240411,111000,1377149619,1426,1428,1428,1426,7469
|
|
20240411,110900,1366490797,1431,1427,1431,1426,10149
|
|
20240411,110800,1352013256,1427,1429,1431,1427,13424
|
|
20240411,110700,1332838157,1429,1431,1431,1429,6553
|
|
20240411,110600,1323470104,1436,1436,1436,1432,520
|
|
20240411,110500,1322723500,1437,1435,1437,1430,4057
|
|
20240411,110400,1316921505,1430,1439,1439,1430,4305
|
|
20240411,110300,1310761585,1439,1438,1439,1437,7
|
|
20240411,110200,1310751516,1439,1434,1439,1430,3003
|
|
20240411,110100,1306454751,1432,1432,1432,1432,5
|
|
20240411,110000,1306447591,1430,1439,1439,1430,3025
|
|
20240411,105900,1302116211,1431,1450,1451,1431,9983
|
|
20240411,105800,1287732954,1451,1430,1451,1429,6312
|
|
20240411,105700,1278701587,1430,1434,1434,1430,2207
|
|
20240411,105600,1275545004,1434,1433,1434,1433,417
|
|
20240411,105500,1274947430,1434,1434,1434,1433,484
|
|
20240411,105400,1274253723,1430,1438,1438,1430,5006
|
|
20240411,105300,1267094331,1432,1439,1439,1432,9564
|
|
20240411,105200,1253357837,1439,1441,1441,1439,2825
|
|
20240411,105100,1249292278,1439,1439,1439,1439,580
|
|
20240411,105000,1248457658,1439,1443,1443,1439,1626
|
|
20240411,104900,1246117513,1440,1437,1440,1437,53
|
|
20240411,104800,1246041347,1436,1436,1436,1436,292
|
|
20240411,104700,1245622035,1434,1444,1444,1434,480
|
|
20240411,104600,1244933153,1445,1444,1445,1444,324
|
|
20240411,104500,1244465296,1444,1450,1450,1444,149
|
|
20240411,104400,1244249923,1453,1453,1453,1453,20
|
|
20240411,104300,1244220863,1453,1455,1459,1453,9
|
|
20240411,104200,1244207751,1459,1443,1460,1441,3346
|
|
20240411,104100,1239330578,1442,1446,1454,1442,274
|
|
20240411,104000,1238933593,1441,1442,1460,1439,5607
|
|
20240411,103900,1230804454,1440,1466,1466,1440,6570
|
|
20240411,103800,1221315494,1455,1455,1456,1455,746
|
|
20240411,103700,1220229355,1450,1450,1450,1450,3
|
|
20240411,103600,1220225005,1462,1462,1462,1462,108
|
|
20240411,103500,1220067109,1448,1451,1451,1448,471
|
|
20240411,103400,1219384023,1465,1450,1465,1447,1426
|
|
20240411,103300,1217312068,1450,1460,1460,1450,1806
|
|
20240411,103200,1214685007,1464,1459,1468,1453,3396
|
|
20240411,103100,1209737583,1459,1452,1469,1452,4079
|
|
20240411,103000,1203791374,1450,1450,1452,1450,664
|
|
20240411,102900,1202828068,1450,1447,1452,1447,665
|
|
20240411,102800,1201864258,1446,1441,1446,1440,194
|
|
20240411,102700,1201584362,1440,1437,1440,1430,1642
|
|
20240411,102600,1199223188,1437,1434,1437,1429,1033
|
|
20240411,102500,1197744761,1429,1431,1431,1429,705
|
|
20240411,102400,1196737205,1435,1431,1435,1430,607
|
|
20240411,102300,1195868778,1430,1434,1435,1430,647
|
|
20240411,102200,1194940857,1438,1435,1438,1434,254
|
|
20240411,102100,1194576362,1435,1434,1435,1434,2
|
|
20240411,102000,1194573493,1435,1432,1435,1429,1355
|
|
20240411,101900,1192634905,1429,1430,1432,1429,2294
|
|
20240411,101800,1189354829,1430,1434,1435,1430,3662
|
|
20240411,101700,1184107795,1437,1435,1443,1434,615
|
|
20240411,101600,1183225569,1435,1435,1445,1432,223
|
|
20240411,101500,1182905055,1438,1431,1446,1430,657
|
|
20240411,101400,1181959744,1430,1441,1447,1430,1694
|
|
20240411,101300,1179534954,1441,1432,1441,1432,2861
|
|
20240411,101200,1175437850,1432,1448,1448,1432,8511
|
|
20240411,101100,1163216892,1448,1434,1450,1434,4356
|
|
20240411,101000,1156965487,1432,1447,1447,1425,13135
|
|
20240411,100900,1138162934,1447,1456,1456,1440,3230
|
|
20240411,100800,1133493979,1456,1430,1459,1430,9616
|
|
20240411,100700,1119643326,1439,1433,1439,1426,4847
|
|
20240411,100600,1112718682,1433,1434,1441,1433,4134
|
|
20240411,100500,1106784287,1434,1424,1441,1419,28459
|
|
20240411,100400,1066177436,1424,1464,1464,1424,35995
|
|
20240411,100300,1014509145,1464,1464,1464,1464,6446
|
|
20240411,100200,1005072201,1464,1464,1464,1464,0
|
|
20240411,100100,1005072201,1464,1510,1510,1464,64422
|
|
20240411,100000,909655544,1510,1522,1532,1510,28634
|
|
20240411,095900,866155894,1511,1482,1585,1472,47109
|
|
20240411,095800,795004667,1472,1629,1655,1470,112752
|
|
20240411,095700,619168214,1633,1659,1664,1627,77483
|
|
20240411,095600,491341885,1659,1700,1733,1580,142229
|
|
20240411,095500,258630132,1678,1626,1733,1621,82161
|
|
20240411,095400,123125038,1580,1580,1580,1580,0
|
|
20240411,095300,123125038,1580,1432,1580,1432,37408
|
|
20240411,095200,66832387,1432,1432,1432,1432,0
|
|
20240411,095100,66832387,1432,1432,1432,1432,205
|
|
20240411,095000,66538827,1432,1432,1432,1432,195
|
|
20240411,094900,66259587,1432,1432,1432,1432,0
|
|
20240411,094800,66259587,1432,1432,1432,1432,0
|
|
20240411,094700,66259587,1432,1432,1432,1432,6
|
|
20240411,094600,66250995,1432,1432,1432,1432,0
|
|
20240411,094500,66250995,1432,1434,1434,1432,11
|
|
20240411,094400,66235233,1434,1434,1434,1434,0
|
|
20240411,094300,66235233,1434,1434,1434,1434,0
|
|
20240411,094200,66235233,1434,1434,1434,1434,30
|
|
20240411,094100,66192213,1434,1434,1434,1434,92
|
|
20240411,094000,66060285,1426,1426,1426,1426,1000
|
|
20240411,093900,64634285,1434,1434,1434,1434,0
|
|
20240411,093800,64634285,1434,1434,1434,1434,6
|
|
20240411,093700,64625681,1434,1432,1434,1429,2032
|
|
20240411,093600,61721343,1431,1432,1432,1431,153
|
|
20240411,093500,61502394,1432,1432,1432,1432,34
|
|
20240411,093400,61453706,1432,1418,1432,1418,1537
|
|
20240411,093300,59273918,1418,1434,1434,1418,427
|
|
20240411,093200,58667853,1434,1434,1434,1434,28
|
|
20240411,093100,58627701,1435,1435,1435,1435,0
|
|
20240411,093000,58627701,1435,1435,1435,1435,0
|
|
20240411,092900,58627701,1435,1435,1435,1435,0
|
|
20240411,092800,58627701,1435,1423,1435,1423,1196
|
|
20240411,092700,56921796,1423,1423,1423,1423,158
|
|
20240411,092600,56696962,1414,1415,1415,1414,2000
|
|
20240411,092500,53868352,1415,1415,1415,1415,5643
|
|
20240411,092400,45883507,1415,1417,1417,1415,5397
|
|
20240411,092300,38246072,1415,1415,1415,1415,0
|
|
20240411,092200,38246072,1415,1416,1416,1415,3000
|
|
20240411,092100,34001022,1415,1418,1420,1415,5235
|
|
20240411,092000,26579536,1420,1418,1420,1418,612
|
|
20240411,091900,25711210,1420,1423,1423,1420,2640
|
|
20240411,091800,21958509,1423,1425,1425,1423,3350
|
|
20240411,091700,17187959,1424,1425,1425,1424,84
|
|
20240411,091600,17068270,1424,1425,1433,1424,1611
|
|
20240411,091500,14772176,1424,1451,1451,1423,1196
|
|
20240411,091400,13038238,1451,1451,1451,1451,0
|
|
20240411,091300,13038238,1451,1451,1451,1451,1
|
|
20240411,091200,13036787,1460,1460,1460,1460,0
|
|
20240411,091100,13036787,1460,1461,1461,1460,606
|
|
20240411,091000,12152022,1460,1461,1461,1460,47
|
|
20240411,090900,12083365,1461,1477,1477,1461,543
|
|
20240411,090800,11287444,1486,1486,1486,1486,0
|
|
20240411,090700,11287444,1486,1466,1486,1465,1895
|
|
20240411,090600,8477943,1486,1460,1500,1460,1554
|
|
20240411,090500,6166975,1460,1440,1460,1440,1949
|
|
20240411,090400,3342396,1435,1435,1435,1435,265
|
|
20240411,090300,2962121,1435,1435,1435,1435,248
|
|
20240411,090200,2606241,1435,1448,1448,1435,114
|
|
20240411,090100,2442495,1435,1435,1435,1435,17
|
|
20240411,090000,2418100,1435,1440,1449,1435,1678
|