607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,190400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,190300,1008447528,1601,1601,1601,1601,0
|
|
20240405,190200,1008447528,1601,1601,1601,1601,0
|
|
20240405,190100,1008447528,1601,1601,1601,1601,0
|
|
20240405,190000,1008447528,1601,1601,1601,1601,0
|
|
20240405,185900,1008447528,1601,1601,1601,1601,0
|
|
20240405,185800,1008447528,1601,1601,1601,1601,0
|
|
20240405,185700,1008447528,1601,1601,1601,1601,0
|
|
20240405,185600,1008447528,1601,1601,1601,1601,0
|
|
20240405,185500,1008447528,1601,1601,1601,1601,0
|
|
20240405,185400,1008447528,1601,1601,1601,1601,0
|
|
20240405,185300,1008447528,1601,1601,1601,1601,0
|
|
20240405,185200,1008447528,1601,1601,1601,1601,0
|
|
20240405,185100,1008447528,1601,1601,1601,1601,0
|
|
20240405,185000,1008447528,1601,1601,1601,1601,0
|
|
20240405,184900,1008447528,1601,1601,1601,1601,0
|
|
20240405,184800,1008447528,1601,1601,1601,1601,0
|
|
20240405,184700,1008447528,1601,1601,1601,1601,0
|
|
20240405,184600,1008447528,1601,1601,1601,1601,0
|
|
20240405,184500,1008447528,1601,1601,1601,1601,0
|
|
20240405,184400,1008447528,1601,1601,1601,1601,0
|
|
20240405,184300,1008447528,1601,1601,1601,1601,0
|
|
20240405,184200,1008447528,1601,1601,1601,1601,0
|
|
20240405,184100,1008447528,1601,1601,1601,1601,0
|
|
20240405,184000,1008447528,1601,1601,1601,1601,0
|
|
20240405,183900,1008447528,1601,1601,1601,1601,0
|
|
20240405,183800,1008447528,1601,1601,1601,1601,0
|
|
20240405,183700,1008447528,1601,1601,1601,1601,0
|
|
20240405,183600,1008447528,1601,1601,1601,1601,0
|
|
20240405,183500,1008447528,1601,1601,1601,1601,0
|
|
20240405,183400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,183300,1008447528,1601,1601,1601,1601,0
|
|
20240405,183200,1008447528,1601,1601,1601,1601,0
|
|
20240405,183100,1008447528,1601,1601,1601,1601,0
|
|
20240405,183000,1008447528,1601,1601,1601,1601,0
|
|
20240405,182900,1008447528,1601,1601,1601,1601,0
|
|
20240405,182800,1008447528,1601,1601,1601,1601,0
|
|
20240405,182700,1008447528,1601,1601,1601,1601,0
|
|
20240405,182600,1008447528,1601,1601,1601,1601,0
|
|
20240405,182500,1008447528,1601,1601,1601,1601,0
|
|
20240405,182400,1008447528,1601,1601,1601,1601,0
|
|
20240405,182300,1008447528,1601,1601,1601,1601,0
|
|
20240405,182200,1008447528,1601,1601,1601,1601,0
|
|
20240405,182100,1008447528,1601,1601,1601,1601,0
|
|
20240405,182000,1008447528,1601,1601,1601,1601,0
|
|
20240405,181900,1008447528,1601,1601,1601,1601,0
|
|
20240405,181800,1008447528,1601,1601,1601,1601,0
|
|
20240405,181700,1008447528,1601,1601,1601,1601,0
|
|
20240405,181600,1008447528,1601,1601,1601,1601,0
|
|
20240405,181500,1008447528,1601,1601,1601,1601,0
|
|
20240405,181400,1008447528,1601,1601,1601,1601,0
|
|
20240405,181300,1008447528,1601,1601,1601,1601,0
|
|
20240405,181200,1008447528,1601,1601,1601,1601,0
|
|
20240405,181100,1008447528,1601,1601,1601,1601,0
|
|
20240405,181000,1008447528,1601,1601,1601,1601,0
|
|
20240405,180900,1008447528,1601,1601,1601,1601,0
|
|
20240405,180800,1008447528,1601,1601,1601,1601,0
|
|
20240405,180700,1008447528,1601,1601,1601,1601,0
|
|
20240405,180600,1008447528,1601,1601,1601,1601,0
|
|
20240405,180500,1008447528,1601,1601,1601,1601,0
|
|
20240405,180400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,180300,1008447528,1601,1601,1601,1601,0
|
|
20240405,180200,1008447528,1601,1601,1601,1601,0
|
|
20240405,180100,1008447528,1601,1601,1601,1601,0
|
|
20240405,180000,1008447528,1601,1601,1601,1601,0
|
|
20240405,175900,1008447528,1601,1601,1601,1601,0
|
|
20240405,175800,1008447528,1601,1601,1601,1601,0
|
|
20240405,175700,1008447528,1601,1601,1601,1601,0
|
|
20240405,175600,1008447528,1601,1601,1601,1601,0
|
|
20240405,175500,1008447528,1601,1601,1601,1601,0
|
|
20240405,175400,1008447528,1601,1601,1601,1601,0
|
|
20240405,175300,1008447528,1601,1601,1601,1601,0
|
|
20240405,175200,1008447528,1601,1601,1601,1601,0
|
|
20240405,175100,1008447528,1601,1601,1601,1601,0
|
|
20240405,175000,1008447528,1601,1601,1601,1601,0
|
|
20240405,174900,1008447528,1601,1601,1601,1601,0
|
|
20240405,174800,1008447528,1601,1601,1601,1601,0
|
|
20240405,174700,1008447528,1601,1601,1601,1601,0
|
|
20240405,174600,1008447528,1601,1601,1601,1601,0
|
|
20240405,174500,1008447528,1601,1601,1601,1601,0
|
|
20240405,174400,1008447528,1601,1601,1601,1601,0
|
|
20240405,174300,1008447528,1601,1601,1601,1601,0
|
|
20240405,174200,1008447528,1601,1601,1601,1601,0
|
|
20240405,174100,1008447528,1601,1601,1601,1601,0
|
|
20240405,174000,1008447528,1601,1601,1601,1601,0
|
|
20240405,173900,1008447528,1601,1601,1601,1601,0
|
|
20240405,173800,1008447528,1601,1601,1601,1601,0
|
|
20240405,173700,1008447528,1601,1601,1601,1601,0
|
|
20240405,173600,1008447528,1601,1601,1601,1601,0
|
|
20240405,173500,1008447528,1601,1601,1601,1601,0
|
|
20240405,173400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,173300,1008447528,1601,1601,1601,1601,0
|
|
20240405,173200,1008447528,1601,1601,1601,1601,0
|
|
20240405,173100,1008447528,1601,1601,1601,1601,0
|
|
20240405,173000,1008447528,1601,1601,1601,1601,0
|
|
20240405,172900,1008447528,1601,1601,1601,1601,0
|
|
20240405,172800,1008447528,1601,1601,1601,1601,0
|
|
20240405,172700,1008447528,1601,1601,1601,1601,0
|
|
20240405,172600,1008447528,1601,1601,1601,1601,0
|
|
20240405,172500,1008447528,1601,1601,1601,1601,0
|
|
20240405,172400,1008447528,1601,1601,1601,1601,0
|
|
20240405,172300,1008447528,1601,1601,1601,1601,0
|
|
20240405,172200,1008447528,1601,1601,1601,1601,0
|
|
20240405,172100,1008447528,1601,1601,1601,1601,0
|
|
20240405,172000,1008447528,1601,1601,1601,1601,0
|
|
20240405,171900,1008447528,1601,1601,1601,1601,0
|
|
20240405,171800,1008447528,1601,1601,1601,1601,0
|
|
20240405,171700,1008447528,1601,1601,1601,1601,0
|
|
20240405,171600,1008447528,1601,1601,1601,1601,0
|
|
20240405,171500,1008447528,1601,1601,1601,1601,0
|
|
20240405,171400,1008447528,1601,1601,1601,1601,0
|
|
20240405,171300,1008447528,1601,1601,1601,1601,0
|
|
20240405,171200,1008447528,1601,1601,1601,1601,0
|
|
20240405,171100,1008447528,1601,1601,1601,1601,0
|
|
20240405,171000,1008447528,1601,1601,1601,1601,0
|
|
20240405,170900,1008447528,1601,1601,1601,1601,0
|
|
20240405,170800,1008447528,1601,1601,1601,1601,0
|
|
20240405,170700,1008447528,1601,1601,1601,1601,0
|
|
20240405,170600,1008447528,1601,1601,1601,1601,0
|
|
20240405,170500,1008447528,1601,1601,1601,1601,0
|
|
20240405,170400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,170300,1008447528,1601,1601,1601,1601,0
|
|
20240405,170200,1008447528,1601,1601,1601,1601,0
|
|
20240405,170100,1008447528,1601,1601,1601,1601,0
|
|
20240405,170000,1008447528,1601,1601,1601,1601,0
|
|
20240405,165900,1008447528,1601,1601,1601,1601,0
|
|
20240405,165800,1008447528,1601,1601,1601,1601,0
|
|
20240405,165700,1008447528,1601,1601,1601,1601,0
|
|
20240405,165600,1008447528,1601,1601,1601,1601,0
|
|
20240405,165500,1008447528,1601,1601,1601,1601,0
|
|
20240405,165400,1008447528,1601,1601,1601,1601,0
|
|
20240405,165300,1008447528,1601,1601,1601,1601,0
|
|
20240405,165200,1008447528,1601,1601,1601,1601,0
|
|
20240405,165100,1008447528,1601,1601,1601,1601,0
|
|
20240405,165000,1008447528,1601,1601,1601,1601,0
|
|
20240405,164900,1008447528,1601,1601,1601,1601,0
|
|
20240405,164800,1008447528,1601,1601,1601,1601,0
|
|
20240405,164700,1008447528,1601,1601,1601,1601,0
|
|
20240405,164600,1008447528,1601,1601,1601,1601,0
|
|
20240405,164500,1008447528,1601,1601,1601,1601,0
|
|
20240405,164400,1008447528,1601,1601,1601,1601,0
|
|
20240405,164300,1008447528,1601,1601,1601,1601,0
|
|
20240405,164200,1008447528,1601,1601,1601,1601,0
|
|
20240405,164100,1008447528,1601,1601,1601,1601,0
|
|
20240405,164000,1008447528,1601,1601,1601,1601,0
|
|
20240405,163900,1008447528,1601,1601,1601,1601,0
|
|
20240405,163800,1008447528,1601,1601,1601,1601,0
|
|
20240405,163700,1008447528,1601,1601,1601,1601,0
|
|
20240405,163600,1008447528,1601,1601,1601,1601,0
|
|
20240405,163500,1008447528,1601,1601,1601,1601,0
|
|
20240405,163400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,163300,1008447528,1601,1601,1601,1601,0
|
|
20240405,163200,1008447528,1601,1601,1601,1601,0
|
|
20240405,163100,1008447528,1601,1601,1601,1601,0
|
|
20240405,163000,1008447528,1601,1601,1601,1601,0
|
|
20240405,162900,1008447528,1601,1601,1601,1601,0
|
|
20240405,162800,1008447528,1601,1601,1601,1601,0
|
|
20240405,162700,1008447528,1601,1601,1601,1601,0
|
|
20240405,162600,1008447528,1601,1601,1601,1601,0
|
|
20240405,162500,1008447528,1601,1601,1601,1601,0
|
|
20240405,162400,1008447528,1601,1601,1601,1601,0
|
|
20240405,162300,1008447528,1601,1601,1601,1601,0
|
|
20240405,162200,1008447528,1601,1601,1601,1601,0
|
|
20240405,162100,1008447528,1601,1601,1601,1601,0
|
|
20240405,162000,1008447528,1601,1601,1601,1601,0
|
|
20240405,161900,1008447528,1601,1601,1601,1601,0
|
|
20240405,161800,1008447528,1601,1601,1601,1601,0
|
|
20240405,161700,1008447528,1601,1601,1601,1601,0
|
|
20240405,161600,1008447528,1601,1601,1601,1601,0
|
|
20240405,161500,1008447528,1601,1601,1601,1601,0
|
|
20240405,161400,1008447528,1601,1601,1601,1601,0
|
|
20240405,161300,1008447528,1601,1601,1601,1601,0
|
|
20240405,161200,1008447528,1601,1601,1601,1601,0
|
|
20240405,161100,1008447528,1601,1601,1601,1601,0
|
|
20240405,161000,1008447528,1601,1601,1601,1601,0
|
|
20240405,160900,1008447528,1601,1601,1601,1601,0
|
|
20240405,160800,1008447528,1601,1601,1601,1601,0
|
|
20240405,160700,1008447528,1601,1601,1601,1601,0
|
|
20240405,160600,1008447528,1601,1601,1601,1601,0
|
|
20240405,160500,1008447528,1601,1601,1601,1601,0
|
|
20240405,160400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,160300,1008447528,1601,1601,1601,1601,0
|
|
20240405,160200,1008447528,1601,1601,1601,1601,0
|
|
20240405,160100,1008447528,1601,1601,1601,1601,0
|
|
20240405,160000,1008447528,1601,1601,1601,1601,0
|
|
20240405,155900,1008447528,1601,1601,1601,1601,0
|
|
20240405,155800,1008447528,1601,1601,1601,1601,0
|
|
20240405,155700,1008447528,1601,1601,1601,1601,0
|
|
20240405,155600,1008447528,1601,1601,1601,1601,0
|
|
20240405,155500,1008447528,1601,1601,1601,1601,0
|
|
20240405,155400,1008447528,1601,1601,1601,1601,0
|
|
20240405,155300,1008447528,1601,1601,1601,1601,0
|
|
20240405,155200,1008447528,1601,1601,1601,1601,0
|
|
20240405,155100,1008447528,1601,1601,1601,1601,0
|
|
20240405,155000,1008447528,1601,1601,1601,1601,0
|
|
20240405,154900,1008447528,1601,1601,1601,1601,0
|
|
20240405,154800,1008447528,1601,1601,1601,1601,0
|
|
20240405,154700,1008447528,1601,1601,1601,1601,0
|
|
20240405,154600,1008447528,1601,1601,1601,1601,0
|
|
20240405,154500,1008447528,1601,1601,1601,1601,0
|
|
20240405,154400,1008447528,1601,1601,1601,1601,0
|
|
20240405,154300,1008447528,1601,1601,1601,1601,0
|
|
20240405,154200,1008447528,1601,1601,1601,1601,0
|
|
20240405,154100,1008447528,1601,1601,1601,1601,0
|
|
20240405,154000,1008447528,1601,1601,1601,1601,0
|
|
20240405,153900,1008447528,1601,1601,1601,1601,0
|
|
20240405,153800,1008447528,1601,1601,1601,1601,0
|
|
20240405,153700,1008447528,1601,1601,1601,1601,0
|
|
20240405,153600,1008447528,1601,1601,1601,1601,0
|
|
20240405,153500,1008447528,1601,1601,1601,1601,0
|
|
20240405,153400,1008447528,1601,1601,1601,1601,7600
|
|
20240405,153300,1008447528,1601,1601,1601,1601,0
|
|
20240405,153200,1008447528,1601,1601,1601,1601,0
|
|
20240405,153100,1008447528,1601,1601,1601,1601,0
|
|
20240405,153000,1008447528,1601,1601,1601,1601,7600
|
|
20240405,152900,996279928,1596,1596,1596,1596,0
|
|
20240405,152800,996279928,1596,1596,1596,1596,0
|
|
20240405,152700,996279928,1596,1596,1596,1596,0
|
|
20240405,152600,996279928,1596,1596,1596,1596,0
|
|
20240405,152500,996279928,1596,1596,1596,1596,0
|
|
20240405,152400,996279928,1596,1596,1596,1596,0
|
|
20240405,152300,996279928,1596,1596,1596,1596,0
|
|
20240405,152200,996279928,1596,1596,1596,1596,0
|
|
20240405,152100,996279928,1596,1596,1596,1596,0
|
|
20240405,152000,996279928,1596,1596,1596,1596,0
|
|
20240405,151900,996279928,1596,1597,1599,1596,3265
|
|
20240405,151800,991067406,1599,1599,1599,1599,0
|
|
20240405,151700,991067406,1599,1599,1599,1597,17
|
|
20240405,151600,991040238,1599,1599,1599,1599,5
|
|
20240405,151500,991032243,1599,1599,1599,1599,2
|
|
20240405,151400,991029045,1599,1598,1599,1597,1501
|
|
20240405,151300,988631417,1599,1599,1599,1599,140
|
|
20240405,151200,988407557,1599,1598,1599,1598,921
|
|
20240405,151100,986935773,1598,1598,1598,1598,501
|
|
20240405,151000,986135175,1598,1598,1598,1598,1
|
|
20240405,150900,986133577,1597,1598,1598,1597,1522
|
|
20240405,150800,983702842,1598,1598,1598,1597,221
|
|
20240405,150700,983349800,1598,1598,1598,1598,100
|
|
20240405,150600,983190000,1598,1598,1598,1598,0
|
|
20240405,150500,983190000,1598,1598,1598,1598,10
|
|
20240405,150400,983174020,1596,1597,1597,1596,3812
|
|
20240405,150300,977089127,1597,1597,1597,1597,4001
|
|
20240405,150200,970699530,1598,1599,1599,1598,2189
|
|
20240405,150100,967201506,1599,1599,1599,1599,208
|
|
20240405,150000,966868914,1599,1599,1599,1599,5
|
|
20240405,145900,966860919,1597,1598,1598,1595,2854
|
|
20240405,145800,962303899,1598,1598,1598,1598,550
|
|
20240405,145700,961424999,1599,1598,1599,1596,3000
|
|
20240405,145600,956635157,1599,1599,1599,1598,653
|
|
20240405,145500,955591661,1600,1600,1600,1600,0
|
|
20240405,145400,955591661,1600,1600,1600,1598,305
|
|
20240405,145300,955103665,1600,1598,1600,1598,186
|
|
20240405,145200,954806435,1598,1600,1600,1598,8000
|
|
20240405,145100,942013011,1601,1601,1601,1601,0
|
|
20240405,145000,942013011,1601,1601,1601,1601,0
|
|
20240405,144900,942013011,1601,1601,1601,1601,40
|
|
20240405,144800,941948971,1601,1601,1601,1601,11
|
|
20240405,144700,941931360,1601,1601,1601,1601,80
|
|
20240405,144600,941803280,1601,1601,1601,1601,20
|
|
20240405,144500,941771260,1601,1600,1601,1600,3029
|
|
20240405,144400,936924831,1600,1600,1600,1600,0
|
|
20240405,144300,936924831,1600,1600,1600,1600,4576
|
|
20240405,144200,929603231,1601,1601,1601,1601,151
|
|
20240405,144100,929361480,1601,1601,1601,1601,60
|
|
20240405,144000,929265420,1601,1601,1601,1601,140
|
|
20240405,143900,929041280,1601,1601,1601,1600,252
|
|
20240405,143800,928638028,1601,1601,1601,1601,249
|
|
20240405,143700,928239379,1601,1601,1601,1601,432
|
|
20240405,143600,927547747,1601,1601,1601,1601,302
|
|
20240405,143500,927064245,1602,1602,1602,1602,0
|
|
20240405,143400,927064245,1602,1602,1602,1602,100
|
|
20240405,143300,926904045,1602,1602,1602,1602,100
|
|
20240405,143200,926743845,1602,1601,1602,1601,1295
|
|
20240405,143100,924670548,1601,1601,1601,1601,30
|
|
20240405,143000,924622518,1602,1601,1602,1601,19
|
|
20240405,142900,924592082,1601,1601,1601,1601,0
|
|
20240405,142800,924592082,1601,1601,1602,1601,535
|
|
20240405,142700,923735147,1601,1601,1601,1601,1859
|
|
20240405,142600,920758888,1601,1601,1601,1601,131
|
|
20240405,142500,920549157,1601,1601,1601,1601,1000
|
|
20240405,142400,918948157,1600,1601,1601,1600,1301
|
|
20240405,142300,916866526,1601,1601,1601,1601,0
|
|
20240405,142200,916866526,1601,1601,1601,1601,64
|
|
20240405,142100,916764062,1601,1601,1601,1601,77
|
|
20240405,142000,916640785,1601,1601,1601,1601,0
|
|
20240405,141900,916640785,1601,1601,1601,1601,14
|
|
20240405,141800,916618371,1601,1601,1601,1601,1
|
|
20240405,141700,916616770,1600,1600,1600,1600,0
|
|
20240405,141600,916616770,1600,1601,1601,1600,4508
|
|
20240405,141500,909403039,1601,1601,1601,1601,100
|
|
20240405,141400,909242939,1601,1601,1601,1601,301
|
|
20240405,141300,908761038,1601,1601,1601,1601,1890
|
|
20240405,141200,905735148,1602,1602,1602,1602,50
|
|
20240405,141100,905655048,1602,1602,1602,1602,75
|
|
20240405,141000,905534898,1602,1602,1602,1602,575
|
|
20240405,140900,904613748,1602,1602,1602,1602,1525
|
|
20240405,140800,902170698,1601,1601,1601,1601,0
|
|
20240405,140700,902170698,1601,1601,1601,1601,32
|
|
20240405,140600,902119466,1601,1601,1601,1601,1155
|
|
20240405,140500,900270311,1601,1601,1601,1601,60
|
|
20240405,140400,900174251,1602,1601,1602,1601,181
|
|
20240405,140300,899884469,1602,1601,1602,1601,176
|
|
20240405,140200,899602618,1601,1601,1601,1601,80
|
|
20240405,140100,899474538,1602,1601,1602,1601,66
|
|
20240405,140000,899368807,1602,1602,1602,1602,820
|
|
20240405,135900,898055167,1602,1602,1602,1602,389
|
|
20240405,135800,897431989,1602,1602,1602,1602,0
|
|
20240405,135700,897431989,1602,1602,1602,1602,2953
|
|
20240405,135600,892701283,1601,1601,1601,1601,601
|
|
20240405,135500,891739082,1601,1601,1601,1601,1883
|
|
20240405,135400,888724399,1602,1603,1603,1602,758
|
|
20240405,135300,887510082,1602,1602,1602,1602,0
|
|
20240405,135200,887510082,1602,1602,1602,1602,1
|
|
20240405,135100,887508480,1603,1603,1603,1603,60
|
|
20240405,135000,887412300,1603,1603,1603,1603,93
|
|
20240405,134900,887263221,1602,1603,1603,1602,51
|
|
20240405,134800,887181469,1603,1603,1603,1603,0
|
|
20240405,134700,887181469,1603,1605,1605,1603,196
|
|
20240405,134600,886867179,1603,1603,1605,1603,91
|
|
20240405,134500,886721299,1603,1603,1603,1603,50
|
|
20240405,134400,886641149,1603,1603,1603,1603,253
|
|
20240405,134300,886235590,1605,1605,1605,1605,0
|
|
20240405,134200,886235590,1605,1605,1605,1605,52
|
|
20240405,134100,886152130,1605,1604,1605,1604,2
|
|
20240405,134000,886148921,1601,1604,1604,1601,886
|
|
20240405,133900,884729794,1605,1603,1605,1603,285
|
|
20240405,133800,884272937,1602,1603,1603,1602,67
|
|
20240405,133700,884165598,1603,1601,1604,1601,2359
|
|
20240405,133600,880388734,1601,1605,1605,1601,11005
|
|
20240405,133500,862752136,1605,1605,1605,1605,620
|
|
20240405,133400,861757036,1605,1606,1606,1605,984
|
|
20240405,133300,860177332,1608,1608,1608,1608,0
|
|
20240405,133200,860177332,1608,1608,1608,1608,9
|
|
20240405,133100,860162860,1608,1608,1608,1608,0
|
|
20240405,133000,860162860,1608,1607,1608,1607,2
|
|
20240405,132900,860159645,1606,1607,1607,1606,213
|
|
20240405,132800,859817355,1609,1609,1609,1609,0
|
|
20240405,132700,859817355,1609,1607,1609,1607,4
|
|
20240405,132600,859810922,1609,1609,1609,1609,0
|
|
20240405,132500,859810922,1609,1606,1609,1606,189
|
|
20240405,132400,859507380,1607,1611,1611,1607,123
|
|
20240405,132300,859309679,1612,1608,1612,1608,4428
|
|
20240405,132200,852178785,1608,1608,1608,1608,0
|
|
20240405,132100,852178785,1608,1609,1609,1608,2
|
|
20240405,132000,852175568,1609,1608,1609,1608,768
|
|
20240405,131900,850939973,1609,1605,1609,1605,6115
|
|
20240405,131800,841118219,1605,1605,1608,1605,1489
|
|
20240405,131700,838728091,1605,1606,1606,1605,6720
|
|
20240405,131600,827939819,1606,1606,1606,1606,1
|
|
20240405,131500,827938213,1607,1606,1607,1606,116
|
|
20240405,131400,827751901,1607,1608,1608,1607,1020
|
|
20240405,131300,826111761,1608,1608,1608,1608,0
|
|
20240405,131200,826111761,1608,1606,1608,1605,20005
|
|
20240405,131100,794001224,1609,1608,1609,1606,2001
|
|
20240405,131000,790786361,1609,1608,1609,1608,203
|
|
20240405,130900,790459935,1608,1609,1609,1608,75
|
|
20240405,130800,790339267,1609,1608,1609,1608,14
|
|
20240405,130700,790316754,1608,1606,1608,1606,617
|
|
20240405,130600,789325850,1606,1607,1607,1606,997
|
|
20240405,130500,787723911,1607,1607,1607,1607,200
|
|
20240405,130400,787402511,1607,1608,1608,1607,192
|
|
20240405,130300,787093966,1607,1607,1607,1607,2691
|
|
20240405,130200,782769529,1608,1608,1608,1608,309
|
|
20240405,130100,782272657,1607,1607,1607,1607,2841
|
|
20240405,130000,777707170,1607,1608,1608,1607,400
|
|
20240405,125900,777064209,1608,1608,1608,1608,35
|
|
20240405,125800,777007929,1608,1608,1608,1608,300
|
|
20240405,125700,776525529,1607,1610,1610,1607,1460
|
|
20240405,125600,774178816,1610,1610,1610,1610,32
|
|
20240405,125500,774127296,1610,1610,1610,1609,141
|
|
20240405,125400,773900321,1609,1609,1609,1609,46
|
|
20240405,125300,773826307,1609,1609,1609,1607,10349
|
|
20240405,125200,757193286,1608,1610,1611,1608,1801
|
|
20240405,125100,754296107,1610,1610,1611,1610,78
|
|
20240405,125000,754170517,1609,1610,1610,1609,192
|
|
20240405,124900,753861489,1611,1611,1611,1611,218
|
|
20240405,124800,753510291,1611,1611,1611,1611,150
|
|
20240405,124700,753268641,1609,1609,1609,1609,152
|
|
20240405,124600,753024073,1609,1609,1609,1609,0
|
|
20240405,124500,753024073,1609,1609,1609,1609,280
|
|
20240405,124400,752573553,1608,1609,1609,1608,478
|
|
20240405,124300,751804829,1608,1608,1608,1608,0
|
|
20240405,124200,751804829,1608,1612,1612,1608,9244
|
|
20240405,124100,736925639,1613,1612,1613,1612,8
|
|
20240405,124000,736912740,1612,1612,1612,1612,740
|
|
20240405,123900,735719860,1612,1612,1612,1612,70
|
|
20240405,123800,735607020,1612,1612,1612,1612,23
|
|
20240405,123700,735569944,1611,1611,1611,1611,120
|
|
20240405,123600,735376624,1611,1613,1613,1610,19914
|
|
20240405,123500,703292814,1613,1613,1613,1613,100
|
|
20240405,123400,703131514,1613,1613,1613,1613,100
|
|
20240405,123300,702970214,1613,1614,1614,1613,845
|
|
20240405,123200,701606919,1614,1614,1614,1614,1010
|
|
20240405,123100,699976779,1613,1613,1613,1613,213
|
|
20240405,123000,699633210,1613,1613,1613,1613,1050
|
|
20240405,122900,697939560,1613,1613,1613,1613,91
|
|
20240405,122800,697792777,1613,1614,1614,1613,214
|
|
20240405,122700,697447395,1614,1614,1614,1614,12
|
|
20240405,122600,697428027,1614,1614,1614,1614,100
|
|
20240405,122500,697266627,1612,1612,1612,1612,1615
|
|
20240405,122400,694663247,1612,1611,1612,1611,228
|
|
20240405,122300,694295861,1611,1612,1612,1611,583
|
|
20240405,122200,693356175,1611,1612,1612,1611,2987
|
|
20240405,122100,688542624,1613,1613,1614,1613,1801
|
|
20240405,122000,685637561,1613,1613,1613,1613,30
|
|
20240405,121900,685589171,1614,1614,1614,1614,0
|
|
20240405,121800,685589171,1614,1614,1614,1614,44
|
|
20240405,121700,685518155,1614,1612,1614,1612,4932
|
|
20240405,121600,677558028,1612,1612,1612,1612,340
|
|
20240405,121500,677009948,1614,1612,1614,1612,1781
|
|
20240405,121400,674138974,1612,1613,1613,1612,1928
|
|
20240405,121300,671030786,1613,1613,1613,1613,95
|
|
20240405,121200,670877551,1614,1614,1614,1613,27
|
|
20240405,121100,670833998,1614,1613,1614,1613,3564
|
|
20240405,121000,665085264,1614,1611,1614,1611,6368
|
|
20240405,120900,654820909,1611,1611,1613,1611,43
|
|
20240405,120800,654751634,1611,1611,1611,1611,0
|
|
20240405,120700,654751634,1611,1613,1613,1611,125
|
|
20240405,120600,654550109,1611,1612,1612,1611,500
|
|
20240405,120500,653744483,1612,1613,1613,1612,405
|
|
20240405,120400,653091618,1613,1614,1614,1613,1231
|
|
20240405,120300,651105985,1614,1614,1614,1614,14
|
|
20240405,120200,651083389,1614,1614,1614,1614,431
|
|
20240405,120100,650387755,1613,1614,1614,1613,9740
|
|
20240405,120000,634667503,1614,1613,1614,1613,850
|
|
20240405,115900,633295703,1613,1613,1613,1613,4
|
|
20240405,115800,633289251,1613,1615,1616,1613,704
|
|
20240405,115700,632152302,1613,1615,1615,1613,606
|
|
20240405,115600,631173824,1614,1614,1614,1614,514
|
|
20240405,115500,630344228,1615,1613,1615,1613,13779
|
|
20240405,115400,608106296,1612,1612,1612,1612,3678
|
|
20240405,115300,602177360,1612,1612,1612,1612,302
|
|
20240405,115200,601690536,1612,1613,1613,1612,968
|
|
20240405,115100,600129160,1613,1613,1613,1613,70
|
|
20240405,115000,600016250,1613,1612,1613,1611,1215
|
|
20240405,114900,598058705,1614,1614,1614,1614,100
|
|
20240405,114800,597897305,1614,1613,1614,1613,1553
|
|
20240405,114700,595390975,1613,1611,1613,1611,3328
|
|
20240405,114600,590026254,1612,1611,1612,1611,209
|
|
20240405,114500,589689554,1612,1612,1612,1612,607
|
|
20240405,114400,588711070,1612,1613,1613,1612,688
|
|
20240405,114300,587601913,1612,1613,1613,1612,1801
|
|
20240405,114200,584696901,1613,1612,1613,1612,366
|
|
20240405,114100,584106908,1611,1612,1612,1611,2023
|
|
20240405,114000,580847832,1612,1610,1612,1610,6783
|
|
20240405,113900,569918640,1610,1610,1610,1610,211
|
|
20240405,113800,569578930,1611,1612,1612,1611,1989
|
|
20240405,113700,566374246,1612,1612,1612,1611,302
|
|
20240405,113600,565887423,1612,1612,1613,1611,3985
|
|
20240405,113500,559462603,1611,1608,1611,1608,5439
|
|
20240405,113400,550705769,1609,1607,1609,1607,3040
|
|
20240405,113300,545817603,1607,1607,1607,1607,500
|
|
20240405,113200,545014103,1607,1607,1607,1607,50
|
|
20240405,113100,544933753,1607,1608,1608,1607,829
|
|
20240405,113000,543600726,1608,1608,1609,1608,196
|
|
20240405,112900,543285557,1608,1607,1608,1607,260
|
|
20240405,112800,542867487,1607,1607,1607,1607,105
|
|
20240405,112700,542698752,1609,1607,1609,1607,7
|
|
20240405,112600,542687496,1607,1609,1609,1607,6
|
|
20240405,112500,542677852,1607,1608,1608,1607,600
|
|
20240405,112400,541713182,1608,1609,1609,1608,34
|
|
20240405,112300,541658496,1608,1608,1608,1608,1202
|
|
20240405,112200,539725680,1609,1609,1609,1609,3
|
|
20240405,112100,539720853,1608,1608,1608,1608,0
|
|
20240405,112000,539720853,1608,1608,1608,1608,2019
|
|
20240405,111900,536474301,1608,1607,1608,1607,1139
|
|
20240405,111800,534643758,1608,1608,1608,1608,51
|
|
20240405,111700,534561750,1608,1606,1608,1606,2780
|
|
20240405,111600,530094133,1606,1606,1606,1606,1
|
|
20240405,111500,530092527,1607,1607,1607,1607,496
|
|
20240405,111400,529295455,1607,1607,1607,1607,100
|
|
20240405,111300,529134755,1607,1607,1607,1607,638
|
|
20240405,111200,528109489,1607,1608,1608,1607,5507
|
|
20240405,111100,519259507,1608,1608,1608,1608,692
|
|
20240405,111000,518146771,1608,1608,1608,1608,102
|
|
20240405,110900,517982755,1608,1609,1609,1608,109
|
|
20240405,110800,517807482,1609,1609,1609,1609,8052
|
|
20240405,110700,504851814,1609,1609,1609,1609,4
|
|
20240405,110600,504845378,1609,1609,1609,1609,194
|
|
20240405,110500,504533232,1610,1610,1610,1610,109
|
|
20240405,110400,504357742,1609,1609,1609,1609,136
|
|
20240405,110300,504138918,1610,1610,1610,1610,7
|
|
20240405,110200,504127648,1610,1611,1611,1610,5829
|
|
20240405,110100,494740909,1611,1609,1611,1609,442
|
|
20240405,110000,494029364,1610,1609,1610,1607,1126
|
|
20240405,105900,492219332,1607,1609,1610,1607,9098
|
|
20240405,105800,477590226,1609,1610,1610,1609,3300
|
|
20240405,105700,472280090,1610,1610,1610,1609,535
|
|
20240405,105600,471418920,1610,1610,1611,1610,4079
|
|
20240405,105500,464849426,1610,1613,1613,1610,2890
|
|
20240405,105400,460189829,1613,1611,1614,1611,2243
|
|
20240405,105300,456571370,1611,1613,1614,1611,1078
|
|
20240405,105200,454831854,1614,1609,1614,1608,17537
|
|
20240405,105100,426605180,1607,1608,1608,1607,106
|
|
20240405,105000,426434745,1609,1610,1610,1609,2166
|
|
20240405,104900,422948336,1610,1609,1610,1609,1211
|
|
20240405,104800,420999817,1609,1606,1610,1606,31745
|
|
20240405,104700,369920223,1606,1606,1606,1606,1003
|
|
20240405,104600,368309405,1606,1606,1606,1606,2080
|
|
20240405,104500,364968925,1606,1605,1606,1605,101
|
|
20240405,104400,364806727,1606,1603,1606,1602,724
|
|
20240405,104300,363646241,1606,1606,1606,1606,2100
|
|
20240405,104200,360273641,1606,1605,1606,1605,1112
|
|
20240405,104100,358488781,1605,1607,1607,1602,2475
|
|
20240405,104000,354517660,1607,1606,1607,1606,3009
|
|
20240405,103900,349682248,1606,1608,1608,1606,2466
|
|
20240405,103800,345719784,1608,1608,1608,1608,17
|
|
20240405,103700,345692448,1609,1607,1609,1606,2798
|
|
20240405,103600,341191375,1608,1608,1610,1608,6225
|
|
20240405,103500,331176742,1604,1604,1607,1604,3520
|
|
20240405,103400,325526427,1603,1603,1604,1603,3065
|
|
20240405,103300,320612773,1604,1603,1605,1602,11943
|
|
20240405,103200,301460894,1602,1597,1602,1597,13802
|
|
20240405,103100,279380870,1597,1597,1597,1597,2000
|
|
20240405,103000,276186870,1597,1597,1597,1597,188
|
|
20240405,102900,275886634,1595,1599,1599,1595,5310
|
|
20240405,102800,267407079,1599,1599,1599,1598,305
|
|
20240405,102700,266919434,1599,1599,1599,1599,252
|
|
20240405,102600,266516486,1599,1599,1599,1599,3001
|
|
20240405,102500,261717887,1599,1600,1600,1599,3
|
|
20240405,102400,261713088,1599,1599,1599,1599,0
|
|
20240405,102300,261713088,1599,1599,1599,1599,1312
|
|
20240405,102200,259615200,1600,1599,1600,1599,613
|
|
20240405,102100,258634700,1599,1600,1600,1599,883
|
|
20240405,102000,257222130,1600,1600,1600,1600,424
|
|
20240405,101900,256543730,1600,1600,1600,1600,11
|
|
20240405,101800,256526130,1599,1600,1600,1599,22
|
|
20240405,101700,256490950,1599,1599,1599,1599,1
|
|
20240405,101600,256489351,1599,1599,1599,1599,9
|
|
20240405,101500,256474960,1600,1600,1600,1600,1
|
|
20240405,101400,256473360,1599,1599,1599,1599,160
|
|
20240405,101300,256217520,1599,1599,1599,1599,380
|
|
20240405,101200,255609900,1599,1600,1600,1599,1480
|
|
20240405,101100,253243378,1601,1601,1601,1601,0
|
|
20240405,101000,253243378,1601,1601,1601,1601,1
|
|
20240405,100900,253241777,1601,1601,1601,1601,501
|
|
20240405,100800,252439676,1601,1601,1601,1601,0
|
|
20240405,100700,252439676,1601,1600,1601,1595,3002
|
|
20240405,100600,247644018,1601,1601,1601,1601,5
|
|
20240405,100500,247636013,1601,1602,1602,1601,1706
|
|
20240405,100400,244904702,1602,1602,1602,1602,1622
|
|
20240405,100300,242306258,1602,1602,1602,1602,4
|
|
20240405,100200,242299850,1601,1601,1601,1601,0
|
|
20240405,100100,242299850,1601,1602,1603,1601,249
|
|
20240405,100000,241900971,1602,1602,1602,1602,1328
|
|
20240405,095900,239773515,1603,1602,1603,1602,7616
|
|
20240405,095800,227572109,1602,1603,1603,1601,1387
|
|
20240405,095700,225350306,1603,1603,1603,1602,171
|
|
20240405,095600,225076197,1603,1603,1603,1603,66
|
|
20240405,095500,224970399,1603,1602,1603,1602,1395
|
|
20240405,095400,222735580,1602,1602,1602,1602,534
|
|
20240405,095300,221880112,1601,1601,1601,1601,0
|
|
20240405,095200,221880112,1601,1601,1601,1601,417
|
|
20240405,095100,221212495,1601,1600,1601,1600,1558
|
|
20240405,095000,218719592,1600,1599,1600,1599,1426
|
|
20240405,094900,216439151,1599,1599,1599,1599,1
|
|
20240405,094800,216437552,1598,1598,1598,1598,0
|
|
20240405,094700,216437552,1598,1598,1598,1597,230
|
|
20240405,094600,216070042,1599,1598,1599,1598,635
|
|
20240405,094500,215054730,1597,1597,1597,1597,300
|
|
20240405,094400,214575630,1596,1595,1596,1595,243
|
|
20240405,094300,214187803,1595,1595,1595,1595,12
|
|
20240405,094200,214168663,1595,1596,1596,1595,101
|
|
20240405,094100,214007468,1595,1595,1596,1595,48
|
|
20240405,094000,213930870,1595,1596,1597,1595,7491
|
|
20240405,093900,201972748,1596,1597,1597,1596,116
|
|
20240405,093800,201787602,1597,1596,1597,1595,648
|
|
20240405,093700,200753916,1597,1597,1597,1597,92
|
|
20240405,093600,200606992,1597,1597,1597,1597,881
|
|
20240405,093500,199200035,1599,1599,1599,1599,2
|
|
20240405,093400,199196837,1598,1599,1599,1598,5110
|
|
20240405,093300,191026180,1599,1599,1599,1599,700
|
|
20240405,093200,189906880,1600,1600,1600,1600,1050
|
|
20240405,093100,188226880,1600,1600,1600,1600,50
|
|
20240405,093000,188146880,1599,1599,1599,1599,217
|
|
20240405,092900,187799897,1600,1600,1600,1596,1367
|
|
20240405,092800,185616884,1600,1600,1602,1600,1326
|
|
20240405,092700,183495277,1600,1601,1601,1600,3207
|
|
20240405,092600,178363768,1602,1602,1602,1602,94
|
|
20240405,092500,178213180,1602,1602,1602,1602,1383
|
|
20240405,092400,175997614,1602,1602,1602,1602,1050
|
|
20240405,092300,174315514,1602,1603,1603,1602,312
|
|
20240405,092200,173815379,1603,1603,1603,1603,15
|
|
20240405,092100,173791334,1603,1606,1606,1603,11712
|
|
20240405,092000,154997949,1606,1604,1606,1604,441
|
|
20240405,091900,154290289,1604,1606,1606,1604,7446
|
|
20240405,091800,142336899,1605,1603,1605,1603,15900
|
|
20240405,091700,116822074,1602,1605,1605,1600,202
|
|
20240405,091600,116498469,1605,1599,1605,1599,24256
|
|
20240405,091500,77638836,1597,1596,1597,1596,2162
|
|
20240405,091400,74187684,1595,1595,1595,1595,1
|
|
20240405,091300,74186089,1596,1596,1596,1594,4228
|
|
20240405,091200,67438401,1596,1597,1597,1596,706
|
|
20240405,091100,66310921,1597,1599,1599,1597,4846
|
|
20240405,091000,58564210,1599,1597,1599,1597,9569
|
|
20240405,090900,43281550,1597,1596,1597,1596,971
|
|
20240405,090800,41730872,1597,1595,1597,1595,13732
|
|
20240405,090700,19805846,1596,1595,1596,1593,1516
|
|
20240405,090600,17387562,1593,1594,1594,1593,1404
|
|
20240405,090500,15150980,1597,1596,1597,1596,1150
|
|
20240405,090400,13314431,1595,1597,1597,1595,3342
|
|
20240405,090300,7981939,1596,1596,1597,1596,2871
|
|
20240405,090200,3397975,1596,1595,1596,1595,587
|
|
20240405,090100,2461313,1597,1597,1597,1597,6
|
|
20240405,090000,2451731,1591,1591,1591,1591,1541
|