634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,193100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,193000,4982714102,1370,1370,1370,1370,0
|
|
20240405,192900,4982714102,1370,1370,1370,1370,0
|
|
20240405,192800,4982714102,1370,1370,1370,1370,0
|
|
20240405,192700,4982714102,1370,1370,1370,1370,0
|
|
20240405,192600,4982714102,1370,1370,1370,1370,0
|
|
20240405,192500,4982714102,1370,1370,1370,1370,0
|
|
20240405,192400,4982714102,1370,1370,1370,1370,0
|
|
20240405,192300,4982714102,1370,1370,1370,1370,0
|
|
20240405,192200,4982714102,1370,1370,1370,1370,0
|
|
20240405,192100,4982714102,1370,1370,1370,1370,0
|
|
20240405,192000,4982714102,1370,1370,1370,1370,0
|
|
20240405,191900,4982714102,1370,1370,1370,1370,0
|
|
20240405,191800,4982714102,1370,1370,1370,1370,0
|
|
20240405,191700,4982714102,1370,1370,1370,1370,0
|
|
20240405,191600,4982714102,1370,1370,1370,1370,0
|
|
20240405,191500,4982714102,1370,1370,1370,1370,0
|
|
20240405,191400,4982714102,1370,1370,1370,1370,0
|
|
20240405,191300,4982714102,1370,1370,1370,1370,0
|
|
20240405,191200,4982714102,1370,1370,1370,1370,0
|
|
20240405,191100,4982714102,1370,1370,1370,1370,0
|
|
20240405,191000,4982714102,1370,1370,1370,1370,0
|
|
20240405,190900,4982714102,1370,1370,1370,1370,0
|
|
20240405,190800,4982714102,1370,1370,1370,1370,0
|
|
20240405,190700,4982714102,1370,1370,1370,1370,0
|
|
20240405,190600,4982714102,1370,1370,1370,1370,0
|
|
20240405,190500,4982714102,1370,1370,1370,1370,0
|
|
20240405,190400,4982714102,1370,1370,1370,1370,0
|
|
20240405,190300,4982714102,1370,1370,1370,1370,0
|
|
20240405,190200,4982714102,1370,1370,1370,1370,0
|
|
20240405,190100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,190000,4982714102,1370,1370,1370,1370,0
|
|
20240405,185900,4982714102,1370,1370,1370,1370,0
|
|
20240405,185800,4982714102,1370,1370,1370,1370,0
|
|
20240405,185700,4982714102,1370,1370,1370,1370,0
|
|
20240405,185600,4982714102,1370,1370,1370,1370,0
|
|
20240405,185500,4982714102,1370,1370,1370,1370,0
|
|
20240405,185400,4982714102,1370,1370,1370,1370,0
|
|
20240405,185300,4982714102,1370,1370,1370,1370,0
|
|
20240405,185200,4982714102,1370,1370,1370,1370,0
|
|
20240405,185100,4982714102,1370,1370,1370,1370,0
|
|
20240405,185000,4982714102,1370,1370,1370,1370,0
|
|
20240405,184900,4982714102,1370,1370,1370,1370,0
|
|
20240405,184800,4982714102,1370,1370,1370,1370,0
|
|
20240405,184700,4982714102,1370,1370,1370,1370,0
|
|
20240405,184600,4982714102,1370,1370,1370,1370,0
|
|
20240405,184500,4982714102,1370,1370,1370,1370,0
|
|
20240405,184400,4982714102,1370,1370,1370,1370,0
|
|
20240405,184300,4982714102,1370,1370,1370,1370,0
|
|
20240405,184200,4982714102,1370,1370,1370,1370,0
|
|
20240405,184100,4982714102,1370,1370,1370,1370,0
|
|
20240405,184000,4982714102,1370,1370,1370,1370,0
|
|
20240405,183900,4982714102,1370,1370,1370,1370,0
|
|
20240405,183800,4982714102,1370,1370,1370,1370,0
|
|
20240405,183700,4982714102,1370,1370,1370,1370,0
|
|
20240405,183600,4982714102,1370,1370,1370,1370,0
|
|
20240405,183500,4982714102,1370,1370,1370,1370,0
|
|
20240405,183400,4982714102,1370,1370,1370,1370,0
|
|
20240405,183300,4982714102,1370,1370,1370,1370,0
|
|
20240405,183200,4982714102,1370,1370,1370,1370,0
|
|
20240405,183100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,183000,4982714102,1370,1370,1370,1370,0
|
|
20240405,182900,4982714102,1370,1370,1370,1370,0
|
|
20240405,182800,4982714102,1370,1370,1370,1370,0
|
|
20240405,182700,4982714102,1370,1370,1370,1370,0
|
|
20240405,182600,4982714102,1370,1370,1370,1370,0
|
|
20240405,182500,4982714102,1370,1370,1370,1370,0
|
|
20240405,182400,4982714102,1370,1370,1370,1370,0
|
|
20240405,182300,4982714102,1370,1370,1370,1370,0
|
|
20240405,182200,4982714102,1370,1370,1370,1370,0
|
|
20240405,182100,4982714102,1370,1370,1370,1370,0
|
|
20240405,182000,4982714102,1370,1370,1370,1370,0
|
|
20240405,181900,4982714102,1370,1370,1370,1370,0
|
|
20240405,181800,4982714102,1370,1370,1370,1370,0
|
|
20240405,181700,4982714102,1370,1370,1370,1370,0
|
|
20240405,181600,4982714102,1370,1370,1370,1370,0
|
|
20240405,181500,4982714102,1370,1370,1370,1370,0
|
|
20240405,181400,4982714102,1370,1370,1370,1370,0
|
|
20240405,181300,4982714102,1370,1370,1370,1370,0
|
|
20240405,181200,4982714102,1370,1370,1370,1370,0
|
|
20240405,181100,4982714102,1370,1370,1370,1370,0
|
|
20240405,181000,4982714102,1370,1370,1370,1370,0
|
|
20240405,180900,4982714102,1370,1370,1370,1370,0
|
|
20240405,180800,4982714102,1370,1370,1370,1370,0
|
|
20240405,180700,4982714102,1370,1370,1370,1370,0
|
|
20240405,180600,4982714102,1370,1370,1370,1370,0
|
|
20240405,180500,4982714102,1370,1370,1370,1370,0
|
|
20240405,180400,4982714102,1370,1370,1370,1370,0
|
|
20240405,180300,4982714102,1370,1370,1370,1370,0
|
|
20240405,180200,4982714102,1370,1370,1370,1370,0
|
|
20240405,180100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,180000,4982714102,1370,1370,1370,1370,0
|
|
20240405,175900,4982714102,1370,1370,1370,1370,0
|
|
20240405,175800,4982714102,1370,1370,1370,1370,0
|
|
20240405,175700,4982714102,1370,1370,1370,1370,0
|
|
20240405,175600,4982714102,1370,1370,1370,1370,0
|
|
20240405,175500,4982714102,1370,1370,1370,1370,0
|
|
20240405,175400,4982714102,1370,1370,1370,1370,0
|
|
20240405,175300,4982714102,1370,1370,1370,1370,0
|
|
20240405,175200,4982714102,1370,1370,1370,1370,0
|
|
20240405,175100,4982714102,1370,1370,1370,1370,0
|
|
20240405,175000,4982714102,1370,1370,1370,1370,0
|
|
20240405,174900,4982714102,1370,1370,1370,1370,0
|
|
20240405,174800,4982714102,1370,1370,1370,1370,0
|
|
20240405,174700,4982714102,1370,1370,1370,1370,0
|
|
20240405,174600,4982714102,1370,1370,1370,1370,0
|
|
20240405,174500,4982714102,1370,1370,1370,1370,0
|
|
20240405,174400,4982714102,1370,1370,1370,1370,0
|
|
20240405,174300,4982714102,1370,1370,1370,1370,0
|
|
20240405,174200,4982714102,1370,1370,1370,1370,0
|
|
20240405,174100,4982714102,1370,1370,1370,1370,0
|
|
20240405,174000,4982714102,1370,1370,1370,1370,0
|
|
20240405,173900,4982714102,1370,1370,1370,1370,0
|
|
20240405,173800,4982714102,1370,1370,1370,1370,0
|
|
20240405,173700,4982714102,1370,1370,1370,1370,0
|
|
20240405,173600,4982714102,1370,1370,1370,1370,0
|
|
20240405,173500,4982714102,1370,1370,1370,1370,0
|
|
20240405,173400,4982714102,1370,1370,1370,1370,0
|
|
20240405,173300,4982714102,1370,1370,1370,1370,0
|
|
20240405,173200,4982714102,1370,1370,1370,1370,0
|
|
20240405,173100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,173000,4982714102,1370,1370,1370,1370,0
|
|
20240405,172900,4982714102,1370,1370,1370,1370,0
|
|
20240405,172800,4982714102,1370,1370,1370,1370,0
|
|
20240405,172700,4982714102,1370,1370,1370,1370,0
|
|
20240405,172600,4982714102,1370,1370,1370,1370,0
|
|
20240405,172500,4982714102,1370,1370,1370,1370,0
|
|
20240405,172400,4982714102,1370,1370,1370,1370,0
|
|
20240405,172300,4982714102,1370,1370,1370,1370,0
|
|
20240405,172200,4982714102,1370,1370,1370,1370,0
|
|
20240405,172100,4982714102,1370,1370,1370,1370,0
|
|
20240405,172000,4982714102,1370,1370,1370,1370,0
|
|
20240405,171900,4982714102,1370,1370,1370,1370,0
|
|
20240405,171800,4982714102,1370,1370,1370,1370,0
|
|
20240405,171700,4982714102,1370,1370,1370,1370,0
|
|
20240405,171600,4982714102,1370,1370,1370,1370,0
|
|
20240405,171500,4982714102,1370,1370,1370,1370,0
|
|
20240405,171400,4982714102,1370,1370,1370,1370,0
|
|
20240405,171300,4982714102,1370,1370,1370,1370,0
|
|
20240405,171200,4982714102,1370,1370,1370,1370,0
|
|
20240405,171100,4982714102,1370,1370,1370,1370,0
|
|
20240405,171000,4982714102,1370,1370,1370,1370,0
|
|
20240405,170900,4982714102,1370,1370,1370,1370,0
|
|
20240405,170800,4982714102,1370,1370,1370,1370,0
|
|
20240405,170700,4982714102,1370,1370,1370,1370,0
|
|
20240405,170600,4982714102,1370,1370,1370,1370,0
|
|
20240405,170500,4982714102,1370,1370,1370,1370,0
|
|
20240405,170400,4982714102,1370,1370,1370,1370,0
|
|
20240405,170300,4982714102,1370,1370,1370,1370,0
|
|
20240405,170200,4982714102,1370,1370,1370,1370,0
|
|
20240405,170100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,170000,4982714102,1370,1370,1370,1370,0
|
|
20240405,165900,4982714102,1370,1370,1370,1370,0
|
|
20240405,165800,4982714102,1370,1370,1370,1370,0
|
|
20240405,165700,4982714102,1370,1370,1370,1370,0
|
|
20240405,165600,4982714102,1370,1370,1370,1370,0
|
|
20240405,165500,4982714102,1370,1370,1370,1370,0
|
|
20240405,165400,4982714102,1370,1370,1370,1370,0
|
|
20240405,165300,4982714102,1370,1370,1370,1370,0
|
|
20240405,165200,4982714102,1370,1370,1370,1370,0
|
|
20240405,165100,4982714102,1370,1370,1370,1370,0
|
|
20240405,165000,4982714102,1370,1370,1370,1370,0
|
|
20240405,164900,4982714102,1370,1370,1370,1370,0
|
|
20240405,164800,4982714102,1370,1370,1370,1370,0
|
|
20240405,164700,4982714102,1370,1370,1370,1370,0
|
|
20240405,164600,4982714102,1370,1370,1370,1370,0
|
|
20240405,164500,4982714102,1370,1370,1370,1370,0
|
|
20240405,164400,4982714102,1370,1370,1370,1370,0
|
|
20240405,164300,4982714102,1370,1370,1370,1370,0
|
|
20240405,164200,4982714102,1370,1370,1370,1370,0
|
|
20240405,164100,4982714102,1370,1370,1370,1370,0
|
|
20240405,164000,4982714102,1370,1370,1370,1370,0
|
|
20240405,163900,4982714102,1370,1370,1370,1370,0
|
|
20240405,163800,4982714102,1370,1370,1370,1370,0
|
|
20240405,163700,4982714102,1370,1370,1370,1370,0
|
|
20240405,163600,4982714102,1370,1370,1370,1370,0
|
|
20240405,163500,4982714102,1370,1370,1370,1370,0
|
|
20240405,163400,4982714102,1370,1370,1370,1370,0
|
|
20240405,163300,4982714102,1370,1370,1370,1370,0
|
|
20240405,163200,4982714102,1370,1370,1370,1370,0
|
|
20240405,163100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,163000,4982714102,1370,1370,1370,1370,0
|
|
20240405,162900,4982714102,1370,1370,1370,1370,0
|
|
20240405,162800,4982714102,1370,1370,1370,1370,0
|
|
20240405,162700,4982714102,1370,1370,1370,1370,0
|
|
20240405,162600,4982714102,1370,1370,1370,1370,0
|
|
20240405,162500,4982714102,1370,1370,1370,1370,0
|
|
20240405,162400,4982714102,1370,1370,1370,1370,0
|
|
20240405,162300,4982714102,1370,1370,1370,1370,0
|
|
20240405,162200,4982714102,1370,1370,1370,1370,0
|
|
20240405,162100,4982714102,1370,1370,1370,1370,0
|
|
20240405,162000,4982714102,1370,1370,1370,1370,0
|
|
20240405,161900,4982714102,1370,1370,1370,1370,0
|
|
20240405,161800,4982714102,1370,1370,1370,1370,0
|
|
20240405,161700,4982714102,1370,1370,1370,1370,0
|
|
20240405,161600,4982714102,1370,1370,1370,1370,0
|
|
20240405,161500,4982714102,1370,1370,1370,1370,0
|
|
20240405,161400,4982714102,1370,1370,1370,1370,0
|
|
20240405,161300,4982714102,1370,1370,1370,1370,0
|
|
20240405,161200,4982714102,1370,1370,1370,1370,0
|
|
20240405,161100,4982714102,1370,1370,1370,1370,0
|
|
20240405,161000,4982714102,1370,1370,1370,1370,0
|
|
20240405,160900,4982714102,1370,1370,1370,1370,0
|
|
20240405,160800,4982714102,1370,1370,1370,1370,0
|
|
20240405,160700,4982714102,1370,1370,1370,1370,0
|
|
20240405,160600,4982714102,1370,1370,1370,1370,0
|
|
20240405,160500,4982714102,1370,1370,1370,1370,0
|
|
20240405,160400,4982714102,1370,1370,1370,1370,0
|
|
20240405,160300,4982714102,1370,1370,1370,1370,0
|
|
20240405,160200,4982714102,1370,1370,1370,1370,0
|
|
20240405,160100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,160000,4982714102,1370,1370,1370,1370,0
|
|
20240405,155900,4982714102,1370,1370,1370,1370,0
|
|
20240405,155800,4982714102,1370,1370,1370,1370,0
|
|
20240405,155700,4982714102,1370,1370,1370,1370,0
|
|
20240405,155600,4982714102,1370,1370,1370,1370,0
|
|
20240405,155500,4982714102,1370,1370,1370,1370,0
|
|
20240405,155400,4982714102,1370,1370,1370,1370,0
|
|
20240405,155300,4982714102,1370,1370,1370,1370,0
|
|
20240405,155200,4982714102,1370,1370,1370,1370,0
|
|
20240405,155100,4982714102,1370,1370,1370,1370,0
|
|
20240405,155000,4982714102,1370,1370,1370,1370,0
|
|
20240405,154900,4982714102,1370,1370,1370,1370,0
|
|
20240405,154800,4982714102,1370,1370,1370,1370,0
|
|
20240405,154700,4982714102,1370,1370,1370,1370,0
|
|
20240405,154600,4982714102,1370,1370,1370,1370,0
|
|
20240405,154500,4982714102,1370,1370,1370,1370,0
|
|
20240405,154400,4982714102,1370,1370,1370,1370,0
|
|
20240405,154300,4982714102,1370,1370,1370,1370,0
|
|
20240405,154200,4982714102,1370,1370,1370,1370,0
|
|
20240405,154100,4982714102,1370,1370,1370,1370,0
|
|
20240405,154000,4982714102,1370,1370,1370,1370,0
|
|
20240405,153900,4982714102,1370,1370,1370,1370,0
|
|
20240405,153800,4982714102,1370,1370,1370,1370,0
|
|
20240405,153700,4982714102,1370,1370,1370,1370,0
|
|
20240405,153600,4982714102,1370,1370,1370,1370,0
|
|
20240405,153500,4982714102,1370,1370,1370,1370,0
|
|
20240405,153400,4982714102,1370,1370,1370,1370,0
|
|
20240405,153300,4982714102,1370,1370,1370,1370,0
|
|
20240405,153200,4982714102,1370,1370,1370,1370,0
|
|
20240405,153100,4982714102,1370,1370,1370,1370,33139
|
|
20240405,153000,4982714102,1370,1370,1370,1370,33139
|
|
20240405,152900,4937313672,1354,1354,1354,1354,0
|
|
20240405,152800,4937313672,1354,1354,1354,1354,0
|
|
20240405,152700,4937313672,1354,1354,1354,1354,0
|
|
20240405,152600,4937313672,1354,1354,1354,1354,0
|
|
20240405,152500,4937313672,1354,1354,1354,1354,0
|
|
20240405,152400,4937313672,1354,1354,1354,1354,0
|
|
20240405,152300,4937313672,1354,1354,1354,1354,0
|
|
20240405,152200,4937313672,1354,1354,1354,1354,0
|
|
20240405,152100,4937313672,1354,1354,1354,1354,0
|
|
20240405,152000,4937313672,1354,1354,1354,1354,0
|
|
20240405,151900,4937313672,1354,1354,1354,1351,10
|
|
20240405,151800,4937300135,1355,1354,1355,1351,669
|
|
20240405,151700,4936395668,1351,1353,1353,1351,2189
|
|
20240405,151600,4933437827,1351,1352,1354,1351,3638
|
|
20240405,151500,4928520463,1353,1353,1353,1353,2
|
|
20240405,151400,4928517757,1355,1352,1355,1351,1577
|
|
20240405,151300,4926386576,1351,1351,1356,1351,1470
|
|
20240405,151200,4924400601,1351,1351,1351,1351,307
|
|
20240405,151100,4923985844,1351,1351,1351,1351,433
|
|
20240405,151000,4923400861,1351,1351,1351,1351,0
|
|
20240405,150900,4923400861,1351,1359,1360,1351,767
|
|
20240405,150800,4922358295,1359,1361,1361,1351,307
|
|
20240405,150700,4921940500,1362,1353,1362,1353,1992
|
|
20240405,150600,4919228269,1350,1352,1352,1350,1287
|
|
20240405,150500,4917490175,1353,1353,1353,1353,112
|
|
20240405,150400,4917338639,1352,1364,1365,1352,334
|
|
20240405,150300,4916885251,1352,1368,1368,1352,213
|
|
20240405,150200,4916594075,1369,1361,1369,1349,2001
|
|
20240405,150100,4913879117,1370,1370,1371,1370,2065
|
|
20240405,150000,4911050063,1370,1371,1371,1370,3639
|
|
20240405,145900,4906061433,1371,1369,1371,1369,2670
|
|
20240405,145800,4902403408,1370,1367,1370,1367,5423
|
|
20240405,145700,4894979578,1364,1363,1364,1363,954
|
|
20240405,145600,4893678864,1363,1363,1363,1363,1
|
|
20240405,145500,4893677501,1364,1360,1364,1360,1851
|
|
20240405,145400,4891156101,1361,1355,1361,1351,230
|
|
20240405,145300,4890844060,1356,1348,1356,1348,2393
|
|
20240405,145200,4887616414,1349,1349,1349,1349,248
|
|
20240405,145100,4887281862,1348,1349,1349,1348,49
|
|
20240405,145000,4887215809,1348,1349,1349,1348,366
|
|
20240405,144900,4886722366,1349,1348,1349,1348,162
|
|
20240405,144800,4886503989,1348,1348,1348,1348,394
|
|
20240405,144700,4885972877,1348,1351,1351,1348,2710
|
|
20240405,144600,4882316996,1349,1349,1351,1349,1625
|
|
20240405,144500,4880124869,1350,1350,1350,1350,878
|
|
20240405,144400,4878939569,1351,1351,1351,1350,53
|
|
20240405,144300,4878868016,1351,1350,1351,1350,1103
|
|
20240405,144200,4877378964,1351,1351,1351,1351,67
|
|
20240405,144100,4877288447,1351,1350,1351,1350,201
|
|
20240405,144000,4877017096,1350,1350,1350,1350,1121
|
|
20240405,143900,4875503746,1350,1350,1350,1350,281
|
|
20240405,143800,4875124396,1350,1350,1350,1348,3
|
|
20240405,143700,4875120348,1348,1347,1350,1344,4954
|
|
20240405,143600,4868453690,1347,1347,1348,1347,604
|
|
20240405,143500,4867640052,1347,1348,1348,1347,119
|
|
20240405,143400,4867479756,1347,1347,1347,1347,19
|
|
20240405,143300,4867454163,1350,1350,1350,1350,1
|
|
20240405,143200,4867452813,1349,1348,1349,1348,1075
|
|
20240405,143100,4866003704,1348,1348,1348,1348,1860
|
|
20240405,143000,4863496424,1348,1349,1349,1348,659
|
|
20240405,142900,4862608072,1349,1348,1349,1348,1608
|
|
20240405,142800,4860440477,1349,1355,1355,1349,3932
|
|
20240405,142700,4855131889,1351,1352,1352,1351,1931
|
|
20240405,142600,4852523008,1356,1353,1356,1350,3912
|
|
20240405,142500,4847236480,1356,1356,1356,1356,11
|
|
20240405,142400,4847221564,1352,1355,1356,1352,2045
|
|
20240405,142300,4844454608,1355,1355,1355,1355,256
|
|
20240405,142200,4844107728,1351,1351,1351,1351,0
|
|
20240405,142100,4844107728,1351,1351,1351,1350,830
|
|
20240405,142000,4842987215,1351,1351,1351,1350,2814
|
|
20240405,141900,4839187368,1350,1353,1353,1350,7799
|
|
20240405,141800,4828652647,1353,1356,1357,1353,1609
|
|
20240405,141700,4826475394,1356,1355,1356,1355,40
|
|
20240405,141600,4826421161,1356,1354,1356,1354,174
|
|
20240405,141500,4826185481,1351,1351,1351,1351,306
|
|
20240405,141400,4825772075,1351,1352,1352,1351,9001
|
|
20240405,141300,4813609917,1351,1356,1356,1351,5107
|
|
20240405,141200,4806702214,1355,1356,1356,1355,974
|
|
20240405,141100,4805382167,1357,1357,1357,1357,1953
|
|
20240405,141000,4802731946,1357,1360,1360,1357,1996
|
|
20240405,140900,4800020089,1361,1363,1368,1361,1471
|
|
20240405,140800,4798015875,1369,1371,1371,1363,10741
|
|
20240405,140700,4783302699,1370,1372,1372,1370,4310
|
|
20240405,140600,4777395827,1372,1372,1372,1372,277
|
|
20240405,140500,4777015783,1372,1372,1379,1371,321
|
|
20240405,140400,4776575436,1372,1373,1373,1372,482
|
|
20240405,140300,4775913938,1372,1372,1372,1372,0
|
|
20240405,140200,4775913938,1372,1372,1372,1372,1480
|
|
20240405,140100,4773883378,1372,1372,1373,1372,821
|
|
20240405,140000,4772756880,1372,1380,1380,1372,79
|
|
20240405,135900,4772647868,1380,1371,1380,1371,719
|
|
20240405,135800,4771659626,1380,1371,1380,1371,125
|
|
20240405,135700,4771488133,1371,1372,1372,1371,2166
|
|
20240405,135600,4768518278,1373,1374,1374,1372,3437
|
|
20240405,135500,4763797400,1374,1379,1379,1374,4787
|
|
20240405,135400,4757217973,1379,1400,1400,1379,2896
|
|
20240405,135300,4753172169,1400,1400,1400,1399,2976
|
|
20240405,135200,4749006069,1400,1400,1400,1398,3192
|
|
20240405,135100,4744537299,1400,1395,1400,1393,2743
|
|
20240405,135000,4740703822,1395,1383,1395,1383,1941
|
|
20240405,134900,4737999233,1388,1383,1388,1383,282
|
|
20240405,134800,4737609222,1380,1380,1381,1380,915
|
|
20240405,134700,4736346520,1380,1378,1380,1378,531
|
|
20240405,134600,4735614172,1377,1377,1377,1373,2102
|
|
20240405,134500,4732725367,1377,1381,1381,1377,1969
|
|
20240405,134400,4730011426,1380,1394,1394,1380,540
|
|
20240405,134300,4729265812,1381,1395,1398,1381,3293
|
|
20240405,134200,4724696885,1395,1395,1401,1395,2874
|
|
20240405,134100,4720677806,1395,1390,1395,1385,6823
|
|
20240405,134000,4711182251,1390,1388,1390,1388,3424
|
|
20240405,133900,4706428671,1388,1388,1389,1388,6343
|
|
20240405,133800,4697622492,1389,1388,1389,1383,3380
|
|
20240405,133700,4692931965,1388,1377,1389,1371,12914
|
|
20240405,133600,4675081174,1375,1363,1377,1361,6173
|
|
20240405,133500,4666640637,1361,1364,1364,1361,1257
|
|
20240405,133400,4664929693,1361,1361,1361,1361,30
|
|
20240405,133300,4664888863,1364,1360,1364,1360,2752
|
|
20240405,133200,4661146107,1360,1365,1365,1360,1109
|
|
20240405,133100,4659634979,1365,1360,1365,1360,2484
|
|
20240405,133000,4656256476,1366,1366,1366,1365,17
|
|
20240405,132900,4656233255,1366,1366,1366,1366,0
|
|
20240405,132800,4656233255,1366,1360,1366,1360,1350
|
|
20240405,132700,4654396513,1361,1365,1365,1360,790
|
|
20240405,132600,4653320120,1365,1365,1365,1361,15
|
|
20240405,132500,4653299649,1365,1365,1365,1365,50
|
|
20240405,132400,4653231399,1365,1365,1367,1361,1143
|
|
20240405,132300,4651670636,1361,1369,1369,1361,138
|
|
20240405,132200,4651482048,1368,1369,1370,1360,375
|
|
20240405,132100,4650968565,1371,1359,1372,1359,1186
|
|
20240405,132000,4649345622,1359,1358,1359,1352,1437
|
|
20240405,131900,4647394911,1358,1357,1358,1357,22
|
|
20240405,131800,4647365036,1357,1351,1357,1350,3804
|
|
20240405,131700,4642229092,1357,1352,1358,1350,4414
|
|
20240405,131600,4636269185,1352,1355,1355,1351,396
|
|
20240405,131500,4635733816,1356,1354,1356,1351,1347
|
|
20240405,131400,4633913119,1355,1359,1359,1354,3096
|
|
20240405,131300,4629717931,1359,1359,1359,1359,138
|
|
20240405,131200,4629530389,1360,1360,1360,1360,276
|
|
20240405,131100,4629155029,1360,1360,1360,1360,38
|
|
20240405,131000,4629103349,1360,1359,1362,1359,503
|
|
20240405,130900,4628419366,1360,1360,1360,1360,63
|
|
20240405,130800,4628333686,1360,1361,1362,1355,794
|
|
20240405,130700,4627253135,1361,1359,1361,1354,714
|
|
20240405,130600,4626284711,1361,1361,1361,1359,118
|
|
20240405,130500,4626124313,1359,1359,1361,1359,293
|
|
20240405,130400,4625726124,1359,1359,1359,1359,1115
|
|
20240405,130300,4624210839,1362,1359,1362,1359,292
|
|
20240405,130200,4623814006,1362,1364,1364,1353,207
|
|
20240405,130100,4623531814,1364,1358,1364,1353,579
|
|
20240405,130000,4622745596,1358,1353,1358,1351,181
|
|
20240405,125900,4622500845,1358,1353,1358,1351,4188
|
|
20240405,125800,4616841434,1353,1352,1353,1352,1390
|
|
20240405,125700,4614962122,1353,1352,1353,1352,150
|
|
20240405,125600,4614759261,1352,1355,1355,1352,3584
|
|
20240405,125500,4609910490,1356,1357,1357,1355,4779
|
|
20240405,125400,4603431466,1356,1355,1357,1355,541
|
|
20240405,125300,4602698209,1355,1357,1357,1355,1997
|
|
20240405,125200,4599989039,1356,1361,1361,1356,2851
|
|
20240405,125100,4596112568,1363,1360,1363,1359,6659
|
|
20240405,125000,4587043902,1360,1369,1370,1360,15111
|
|
20240405,124900,4566469242,1363,1374,1374,1363,807
|
|
20240405,124800,4565368002,1374,1375,1376,1374,9533
|
|
20240405,124700,4552258840,1375,1380,1380,1375,1915
|
|
20240405,124600,4549624395,1380,1381,1381,1375,1672
|
|
20240405,124500,4547320072,1381,1384,1384,1380,2405
|
|
20240405,124400,4543996991,1387,1390,1390,1382,2688
|
|
20240405,124300,4540273019,1390,1390,1390,1389,9998
|
|
20240405,124200,4526383389,1390,1388,1390,1387,2262
|
|
20240405,124100,4523243672,1388,1388,1389,1387,3692
|
|
20240405,124000,4518117226,1388,1386,1390,1386,1222
|
|
20240405,123900,4516423438,1390,1405,1405,1386,16243
|
|
20240405,123800,4493721246,1405,1402,1408,1393,13611
|
|
20240405,123700,4474663944,1408,1389,1410,1389,21232
|
|
20240405,123600,4444925535,1389,1377,1389,1376,15122
|
|
20240405,123500,4424030057,1377,1375,1379,1375,4749
|
|
20240405,123400,4417489425,1369,1375,1375,1367,2676
|
|
20240405,123300,4413811443,1375,1367,1375,1365,7617
|
|
20240405,123200,4403370628,1365,1365,1365,1365,1
|
|
20240405,123100,4403369263,1365,1365,1370,1365,878
|
|
20240405,123000,4402170493,1365,1368,1368,1365,2861
|
|
20240405,122900,4398261036,1368,1372,1372,1368,4976
|
|
20240405,122800,4391444176,1372,1372,1373,1372,41
|
|
20240405,122700,4391387921,1372,1372,1373,1372,2976
|
|
20240405,122600,4387304249,1372,1367,1372,1367,1298
|
|
20240405,122500,4385525703,1365,1363,1365,1363,903
|
|
20240405,122400,4384293556,1364,1360,1364,1360,1613
|
|
20240405,122300,4382099658,1360,1363,1363,1360,6470
|
|
20240405,122200,4373298823,1362,1362,1362,1362,0
|
|
20240405,122100,4373298823,1362,1362,1362,1362,100
|
|
20240405,122000,4373162623,1362,1360,1362,1360,1465
|
|
20240405,121900,4371168403,1362,1362,1362,1361,1958
|
|
20240405,121800,4368503456,1361,1362,1362,1361,1089
|
|
20240405,121700,4367021315,1360,1362,1362,1360,526
|
|
20240405,121600,4366305496,1362,1362,1362,1362,719
|
|
20240405,121500,4365326218,1364,1360,1364,1360,2193
|
|
20240405,121400,4362342972,1360,1363,1363,1360,1483
|
|
20240405,121300,4360324832,1364,1366,1367,1364,17328
|
|
20240405,121200,4336672284,1367,1371,1371,1366,214
|
|
20240405,121100,4336379792,1365,1372,1372,1365,621
|
|
20240405,121000,4335532120,1372,1372,1372,1372,0
|
|
20240405,120900,4335532120,1372,1373,1373,1364,726
|
|
20240405,120800,4334535950,1373,1370,1373,1370,834
|
|
20240405,120700,4333393364,1373,1374,1374,1373,437
|
|
20240405,120600,4332792927,1374,1374,1374,1374,829
|
|
20240405,120500,4331653881,1374,1375,1375,1369,529
|
|
20240405,120400,4330927278,1375,1375,1375,1369,3194
|
|
20240405,120300,4326554674,1375,1373,1375,1373,4992
|
|
20240405,120200,4319693767,1374,1373,1375,1373,1375
|
|
20240405,120100,4317803724,1373,1368,1373,1360,6694
|
|
20240405,120000,4308648165,1368,1365,1368,1365,397
|
|
20240405,115900,4308105319,1365,1364,1365,1362,302
|
|
20240405,115800,4307693579,1362,1364,1364,1362,276
|
|
20240405,115700,4307317431,1366,1365,1366,1365,50
|
|
20240405,115600,4307249146,1366,1367,1367,1366,411
|
|
20240405,115500,4306687420,1367,1367,1367,1367,126
|
|
20240405,115400,4306515178,1367,1367,1367,1367,530
|
|
20240405,115300,4305790668,1367,1362,1369,1362,237
|
|
20240405,115200,4305467652,1362,1365,1365,1361,2296
|
|
20240405,115100,4302340327,1370,1367,1371,1365,900
|
|
20240405,115000,4301107211,1371,1367,1371,1367,768
|
|
20240405,114900,4300057346,1372,1374,1374,1372,513
|
|
20240405,114800,4299353208,1375,1365,1376,1360,4028
|
|
20240405,114700,4293833572,1365,1360,1365,1359,12008
|
|
20240405,114600,4277488102,1360,1359,1360,1359,374
|
|
20240405,114500,4276979468,1358,1358,1361,1358,1267
|
|
20240405,114400,4275256566,1358,1361,1361,1358,1326
|
|
20240405,114300,4273454777,1361,1358,1361,1358,3162
|
|
20240405,114200,4269160676,1359,1361,1361,1359,1349
|
|
20240405,114100,4267327358,1359,1359,1361,1359,394
|
|
20240405,114000,4266791268,1361,1359,1361,1359,19
|
|
20240405,113900,4266765445,1361,1358,1361,1358,1303
|
|
20240405,113800,4264992608,1358,1360,1361,1358,268
|
|
20240405,113700,4264628145,1360,1360,1361,1358,1676
|
|
20240405,113600,4262350738,1360,1360,1361,1359,1048
|
|
20240405,113500,4260925912,1359,1359,1361,1359,407
|
|
20240405,113400,4260372791,1358,1363,1363,1358,161
|
|
20240405,113300,4260153925,1358,1363,1363,1357,1269
|
|
20240405,113200,4258431246,1357,1364,1364,1357,63
|
|
20240405,113100,4258345527,1357,1357,1357,1357,624
|
|
20240405,113000,4257498759,1357,1358,1358,1357,46
|
|
20240405,112900,4257436335,1357,1364,1364,1357,603
|
|
20240405,112800,4256617624,1363,1364,1364,1363,1316
|
|
20240405,112700,4254822608,1364,1365,1365,1364,1478
|
|
20240405,112600,4252806471,1365,1366,1366,1364,207
|
|
20240405,112500,4252523868,1364,1361,1364,1358,3135
|
|
20240405,112400,4248250798,1361,1362,1362,1361,905
|
|
20240405,112300,4247019077,1361,1362,1362,1356,6930
|
|
20240405,112200,4237615068,1357,1357,1357,1356,1149
|
|
20240405,112100,4236056014,1357,1363,1363,1357,2471
|
|
20240405,112000,4232701437,1357,1358,1358,1356,2288
|
|
20240405,111900,4229597507,1364,1357,1364,1357,43
|
|
20240405,111800,4229539003,1357,1357,1357,1357,650
|
|
20240405,111700,4228656953,1356,1363,1363,1356,1664
|
|
20240405,111600,4226393198,1358,1360,1360,1358,675
|
|
20240405,111500,4225475880,1359,1359,1359,1359,13
|
|
20240405,111400,4225458213,1358,1358,1358,1358,67
|
|
20240405,111300,4225367227,1357,1365,1365,1356,857
|
|
20240405,111200,4224203775,1365,1366,1366,1365,32
|
|
20240405,111100,4224160073,1356,1358,1358,1355,4190
|
|
20240405,111000,4218475845,1369,1357,1369,1357,2681
|
|
20240405,110900,4214826713,1357,1358,1358,1357,4191
|
|
20240405,110800,4209139030,1357,1358,1361,1357,1365
|
|
20240405,110700,4207285313,1361,1358,1365,1358,2498
|
|
20240405,110600,4203892578,1358,1361,1361,1358,2615
|
|
20240405,110500,4200339280,1363,1363,1363,1360,24
|
|
20240405,110400,4200306591,1364,1359,1364,1358,106
|
|
20240405,110300,4200162077,1365,1367,1367,1365,27
|
|
20240405,110200,4200125220,1358,1366,1367,1358,90
|
|
20240405,110100,4200002678,1367,1359,1367,1358,3307
|
|
20240405,110000,4195508540,1359,1359,1359,1359,1949
|
|
20240405,105900,4192859849,1358,1367,1369,1358,14896
|
|
20240405,105800,4172592295,1366,1367,1367,1366,535
|
|
20240405,105700,4171861027,1367,1367,1367,1366,8549
|
|
20240405,105600,4160175230,1367,1366,1369,1366,959
|
|
20240405,105500,4158864633,1366,1370,1370,1365,1842
|
|
20240405,105400,4156346674,1375,1375,1375,1370,917
|
|
20240405,105300,4155089809,1375,1376,1376,1375,320
|
|
20240405,105200,4154649640,1376,1375,1376,1374,1140
|
|
20240405,105100,4153081464,1365,1377,1377,1365,1020
|
|
20240405,105000,4151683213,1370,1369,1370,1364,577
|
|
20240405,104900,4150893671,1369,1378,1378,1362,2844
|
|
20240405,104800,4146995388,1379,1381,1381,1375,750
|
|
20240405,104700,4145961208,1381,1375,1381,1374,10879
|
|
20240405,104600,4130971374,1375,1365,1375,1365,4333
|
|
20240405,104500,4125029472,1365,1358,1365,1358,5978
|
|
20240405,104400,4116903042,1359,1360,1360,1359,2619
|
|
20240405,104300,4113343817,1360,1359,1360,1359,819
|
|
20240405,104200,4112230007,1359,1360,1360,1359,975
|
|
20240405,104100,4110904580,1359,1360,1362,1359,3730
|
|
20240405,104000,4105833805,1358,1358,1360,1355,789
|
|
20240405,103900,4104762692,1355,1358,1358,1353,7528
|
|
20240405,103800,4094550180,1358,1362,1362,1358,4251
|
|
20240405,103700,4088773473,1362,1356,1362,1356,1579
|
|
20240405,103600,4086629425,1356,1361,1361,1351,20840
|
|
20240405,103500,4058383958,1361,1361,1362,1359,2809
|
|
20240405,103400,4054561154,1361,1362,1362,1359,1487
|
|
20240405,103300,4052540230,1362,1364,1364,1359,484
|
|
20240405,103200,4051882393,1359,1365,1366,1359,21321
|
|
20240405,103100,4022863349,1366,1364,1366,1364,334
|
|
20240405,103000,4022407252,1362,1361,1364,1360,2127
|
|
20240405,102900,4019510038,1360,1363,1364,1360,4997
|
|
20240405,102800,4012711092,1362,1368,1368,1362,4508
|
|
20240405,102700,4006560342,1368,1368,1373,1368,158
|
|
20240405,102600,4006343513,1368,1373,1373,1368,159
|
|
20240405,102500,4006125836,1366,1373,1375,1366,2712
|
|
20240405,102400,4002414593,1374,1372,1375,1372,1275
|
|
20240405,102300,4000662775,1372,1363,1375,1363,3424
|
|
20240405,102200,3995981977,1363,1364,1364,1359,17337
|
|
20240405,102100,3972405591,1365,1370,1370,1362,8774
|
|
20240405,102000,3960426045,1370,1368,1375,1368,1190
|
|
20240405,101900,3958796754,1368,1376,1376,1367,2910
|
|
20240405,101800,3954812353,1376,1385,1388,1376,4892
|
|
20240405,101700,3948043925,1388,1393,1393,1384,9470
|
|
20240405,101600,3934876208,1393,1394,1396,1391,8399
|
|
20240405,101500,3923183022,1391,1373,1395,1368,12702
|
|
20240405,101400,3905578027,1368,1373,1376,1365,3603
|
|
20240405,101300,3900639606,1376,1361,1376,1361,9359
|
|
20240405,101200,3887852826,1370,1365,1370,1360,3085
|
|
20240405,101100,3883645874,1365,1363,1369,1363,802
|
|
20240405,101000,3882552608,1362,1361,1362,1360,6200
|
|
20240405,100900,3874113185,1361,1362,1362,1360,8607
|
|
20240405,100800,3862400170,1361,1364,1365,1361,16982
|
|
20240405,100700,3839266310,1365,1372,1373,1365,9604
|
|
20240405,100600,3826125445,1372,1367,1373,1367,1733
|
|
20240405,100500,3823750100,1367,1365,1368,1361,23186
|
|
20240405,100400,3792159552,1365,1387,1387,1365,13870
|
|
20240405,100300,3773081998,1390,1388,1395,1380,13854
|
|
20240405,100200,3753884788,1389,1396,1396,1383,7726
|
|
20240405,100100,3743151432,1396,1398,1398,1390,5001
|
|
20240405,100000,3736182687,1390,1381,1398,1380,26622
|
|
20240405,095900,3699374353,1381,1380,1381,1380,9614
|
|
20240405,095800,3686106151,1380,1395,1395,1380,18339
|
|
20240405,095700,3660776547,1396,1399,1399,1387,6354
|
|
20240405,095600,3651912094,1399,1400,1401,1391,21888
|
|
20240405,095500,3621328331,1400,1399,1401,1397,7889
|
|
20240405,095400,3610293653,1400,1399,1401,1397,8254
|
|
20240405,095300,3598751593,1399,1402,1403,1399,8536
|
|
20240405,095200,3586799232,1401,1406,1408,1401,20462
|
|
20240405,095100,3558078021,1406,1424,1430,1402,56337
|
|
20240405,095000,3478490155,1430,1432,1434,1401,47697
|
|
20240405,094900,3410941820,1434,1419,1443,1419,76344
|
|
20240405,094800,3301875668,1420,1420,1420,1406,28432
|
|
20240405,094700,3261586552,1420,1387,1420,1381,17707
|
|
20240405,094600,3236790117,1387,1390,1397,1382,22167
|
|
20240405,094500,3206078564,1385,1415,1420,1371,42332
|
|
20240405,094400,3147121319,1415,1427,1431,1414,19063
|
|
20240405,094300,3120103858,1432,1425,1440,1417,26591
|
|
20240405,094200,3082167795,1425,1442,1442,1417,54631
|
|
20240405,094100,3004320687,1441,1443,1447,1438,9831
|
|
20240405,094000,2990143747,1439,1448,1455,1429,20551
|
|
20240405,093900,2960511546,1422,1466,1469,1401,70489
|
|
20240405,093800,2858710895,1466,1459,1472,1458,57228
|
|
20240405,093700,2774896765,1462,1462,1485,1450,163433
|
|
20240405,093600,2535038804,1462,1387,1471,1387,169794
|
|
20240405,093500,2290980093,1387,1371,1400,1366,55677
|
|
20240405,093400,2213895391,1370,1360,1376,1359,19390
|
|
20240405,093300,2187382240,1361,1358,1364,1355,13757
|
|
20240405,093200,2168716897,1361,1370,1371,1355,21182
|
|
20240405,093100,2139905426,1366,1377,1378,1364,21032
|
|
20240405,093000,2111032773,1378,1385,1387,1361,46673
|
|
20240405,092900,2046933253,1386,1366,1393,1360,67453
|
|
20240405,092800,1954244712,1368,1351,1368,1351,33885
|
|
20240405,092700,1908053475,1356,1349,1364,1346,31066
|
|
20240405,092600,1865972557,1349,1355,1364,1349,129483
|
|
20240405,092500,1690366798,1355,1360,1361,1352,110007
|
|
20240405,092400,1541040490,1333,1333,1333,1333,0
|
|
20240405,092300,1541040490,1333,1430,1439,1333,78334
|
|
20240405,092200,1433040591,1430,1480,1531,1430,644867
|
|
20240405,092100,454808795,1491,1491,1491,1491,0
|
|
20240405,092000,454808795,1491,1432,1491,1430,57420
|
|
20240405,091900,370805988,1430,1425,1449,1390,111661
|
|
20240405,091800,212850939,1412,1356,1449,1342,108131
|
|
20240405,091700,61295980,1295,1295,1295,1295,0
|
|
20240405,091600,61295980,1295,1269,1295,1268,4217
|
|
20240405,091500,55902035,1269,1243,1275,1242,5154
|
|
20240405,091400,49448972,1245,1225,1245,1174,5556
|
|
20240405,091300,42657780,1220,1193,1220,1193,4237
|
|
20240405,091200,37546721,1190,1183,1190,1183,1285
|
|
20240405,091100,36020308,1178,1178,1178,1178,0
|
|
20240405,091000,36020308,1178,1170,1178,1170,948
|
|
20240405,090900,34906836,1170,1170,1170,1170,3300
|
|
20240405,090800,31045836,1170,1170,1170,1170,70
|
|
20240405,090700,30963936,1169,1172,1172,1169,23042
|
|
20240405,090600,4014970,1172,1172,1172,1171,1365
|
|
20240405,090500,2415905,1172,1172,1172,1172,9
|
|
20240405,090400,2405357,1178,1178,1178,1178,1
|
|
20240405,090300,2404179,1172,1183,1183,1172,473
|
|
20240405,090200,1846471,1183,1183,1183,1183,3
|
|
20240405,090100,1842922,1183,1178,1183,1170,1428
|
|
20240405,090000,164920,1178,1178,1178,1178,140
|