610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,190700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,190600,3912063852,1684,1684,1684,1684,0
|
|
20240402,190500,3912063852,1684,1684,1684,1684,0
|
|
20240402,190400,3912063852,1684,1684,1684,1684,0
|
|
20240402,190300,3912063852,1684,1684,1684,1684,0
|
|
20240402,190200,3912063852,1684,1684,1684,1684,0
|
|
20240402,190100,3912063852,1684,1684,1684,1684,0
|
|
20240402,190000,3912063852,1684,1684,1684,1684,0
|
|
20240402,185900,3912063852,1684,1684,1684,1684,0
|
|
20240402,185800,3912063852,1684,1684,1684,1684,0
|
|
20240402,185700,3912063852,1684,1684,1684,1684,0
|
|
20240402,185600,3912063852,1684,1684,1684,1684,0
|
|
20240402,185500,3912063852,1684,1684,1684,1684,0
|
|
20240402,185400,3912063852,1684,1684,1684,1684,0
|
|
20240402,185300,3912063852,1684,1684,1684,1684,0
|
|
20240402,185200,3912063852,1684,1684,1684,1684,0
|
|
20240402,185100,3912063852,1684,1684,1684,1684,0
|
|
20240402,185000,3912063852,1684,1684,1684,1684,0
|
|
20240402,184900,3912063852,1684,1684,1684,1684,0
|
|
20240402,184800,3912063852,1684,1684,1684,1684,0
|
|
20240402,184700,3912063852,1684,1684,1684,1684,0
|
|
20240402,184600,3912063852,1684,1684,1684,1684,0
|
|
20240402,184500,3912063852,1684,1684,1684,1684,0
|
|
20240402,184400,3912063852,1684,1684,1684,1684,0
|
|
20240402,184300,3912063852,1684,1684,1684,1684,0
|
|
20240402,184200,3912063852,1684,1684,1684,1684,0
|
|
20240402,184100,3912063852,1684,1684,1684,1684,0
|
|
20240402,184000,3912063852,1684,1684,1684,1684,0
|
|
20240402,183900,3912063852,1684,1684,1684,1684,0
|
|
20240402,183800,3912063852,1684,1684,1684,1684,0
|
|
20240402,183700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,183600,3912063852,1684,1684,1684,1684,0
|
|
20240402,183500,3912063852,1684,1684,1684,1684,0
|
|
20240402,183400,3912063852,1684,1684,1684,1684,0
|
|
20240402,183300,3912063852,1684,1684,1684,1684,0
|
|
20240402,183200,3912063852,1684,1684,1684,1684,0
|
|
20240402,183100,3912063852,1684,1684,1684,1684,0
|
|
20240402,183000,3912063852,1684,1684,1684,1684,0
|
|
20240402,182900,3912063852,1684,1684,1684,1684,0
|
|
20240402,182800,3912063852,1684,1684,1684,1684,0
|
|
20240402,182700,3912063852,1684,1684,1684,1684,0
|
|
20240402,182600,3912063852,1684,1684,1684,1684,0
|
|
20240402,182500,3912063852,1684,1684,1684,1684,0
|
|
20240402,182400,3912063852,1684,1684,1684,1684,0
|
|
20240402,182300,3912063852,1684,1684,1684,1684,0
|
|
20240402,182200,3912063852,1684,1684,1684,1684,0
|
|
20240402,182100,3912063852,1684,1684,1684,1684,0
|
|
20240402,182000,3912063852,1684,1684,1684,1684,0
|
|
20240402,181900,3912063852,1684,1684,1684,1684,0
|
|
20240402,181800,3912063852,1684,1684,1684,1684,0
|
|
20240402,181700,3912063852,1684,1684,1684,1684,0
|
|
20240402,181600,3912063852,1684,1684,1684,1684,0
|
|
20240402,181500,3912063852,1684,1684,1684,1684,0
|
|
20240402,181400,3912063852,1684,1684,1684,1684,0
|
|
20240402,181300,3912063852,1684,1684,1684,1684,0
|
|
20240402,181200,3912063852,1684,1684,1684,1684,0
|
|
20240402,181100,3912063852,1684,1684,1684,1684,0
|
|
20240402,181000,3912063852,1684,1684,1684,1684,0
|
|
20240402,180900,3912063852,1684,1684,1684,1684,0
|
|
20240402,180800,3912063852,1684,1684,1684,1684,0
|
|
20240402,180700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,180600,3912063852,1684,1684,1684,1684,0
|
|
20240402,180500,3912063852,1684,1684,1684,1684,0
|
|
20240402,180400,3912063852,1684,1684,1684,1684,0
|
|
20240402,180300,3912063852,1684,1684,1684,1684,0
|
|
20240402,180200,3912063852,1684,1684,1684,1684,0
|
|
20240402,180100,3912063852,1684,1684,1684,1684,0
|
|
20240402,180000,3912063852,1684,1684,1684,1684,0
|
|
20240402,175900,3912063852,1684,1684,1684,1684,0
|
|
20240402,175800,3912063852,1684,1684,1684,1684,0
|
|
20240402,175700,3912063852,1684,1684,1684,1684,0
|
|
20240402,175600,3912063852,1684,1684,1684,1684,0
|
|
20240402,175500,3912063852,1684,1684,1684,1684,0
|
|
20240402,175400,3912063852,1684,1684,1684,1684,0
|
|
20240402,175300,3912063852,1684,1684,1684,1684,0
|
|
20240402,175200,3912063852,1684,1684,1684,1684,0
|
|
20240402,175100,3912063852,1684,1684,1684,1684,0
|
|
20240402,175000,3912063852,1684,1684,1684,1684,0
|
|
20240402,174900,3912063852,1684,1684,1684,1684,0
|
|
20240402,174800,3912063852,1684,1684,1684,1684,0
|
|
20240402,174700,3912063852,1684,1684,1684,1684,0
|
|
20240402,174600,3912063852,1684,1684,1684,1684,0
|
|
20240402,174500,3912063852,1684,1684,1684,1684,0
|
|
20240402,174400,3912063852,1684,1684,1684,1684,0
|
|
20240402,174300,3912063852,1684,1684,1684,1684,0
|
|
20240402,174200,3912063852,1684,1684,1684,1684,0
|
|
20240402,174100,3912063852,1684,1684,1684,1684,0
|
|
20240402,174000,3912063852,1684,1684,1684,1684,0
|
|
20240402,173900,3912063852,1684,1684,1684,1684,0
|
|
20240402,173800,3912063852,1684,1684,1684,1684,0
|
|
20240402,173700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,173600,3912063852,1684,1684,1684,1684,0
|
|
20240402,173500,3912063852,1684,1684,1684,1684,0
|
|
20240402,173400,3912063852,1684,1684,1684,1684,0
|
|
20240402,173300,3912063852,1684,1684,1684,1684,0
|
|
20240402,173200,3912063852,1684,1684,1684,1684,0
|
|
20240402,173100,3912063852,1684,1684,1684,1684,0
|
|
20240402,173000,3912063852,1684,1684,1684,1684,0
|
|
20240402,172900,3912063852,1684,1684,1684,1684,0
|
|
20240402,172800,3912063852,1684,1684,1684,1684,0
|
|
20240402,172700,3912063852,1684,1684,1684,1684,0
|
|
20240402,172600,3912063852,1684,1684,1684,1684,0
|
|
20240402,172500,3912063852,1684,1684,1684,1684,0
|
|
20240402,172400,3912063852,1684,1684,1684,1684,0
|
|
20240402,172300,3912063852,1684,1684,1684,1684,0
|
|
20240402,172200,3912063852,1684,1684,1684,1684,0
|
|
20240402,172100,3912063852,1684,1684,1684,1684,0
|
|
20240402,172000,3912063852,1684,1684,1684,1684,0
|
|
20240402,171900,3912063852,1684,1684,1684,1684,0
|
|
20240402,171800,3912063852,1684,1684,1684,1684,0
|
|
20240402,171700,3912063852,1684,1684,1684,1684,0
|
|
20240402,171600,3912063852,1684,1684,1684,1684,0
|
|
20240402,171500,3912063852,1684,1684,1684,1684,0
|
|
20240402,171400,3912063852,1684,1684,1684,1684,0
|
|
20240402,171300,3912063852,1684,1684,1684,1684,0
|
|
20240402,171200,3912063852,1684,1684,1684,1684,0
|
|
20240402,171100,3912063852,1684,1684,1684,1684,0
|
|
20240402,171000,3912063852,1684,1684,1684,1684,0
|
|
20240402,170900,3912063852,1684,1684,1684,1684,0
|
|
20240402,170800,3912063852,1684,1684,1684,1684,0
|
|
20240402,170700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,170600,3912063852,1684,1684,1684,1684,0
|
|
20240402,170500,3912063852,1684,1684,1684,1684,0
|
|
20240402,170400,3912063852,1684,1684,1684,1684,0
|
|
20240402,170300,3912063852,1684,1684,1684,1684,0
|
|
20240402,170200,3912063852,1684,1684,1684,1684,0
|
|
20240402,170100,3912063852,1684,1684,1684,1684,0
|
|
20240402,170000,3912063852,1684,1684,1684,1684,0
|
|
20240402,165900,3912063852,1684,1684,1684,1684,0
|
|
20240402,165800,3912063852,1684,1684,1684,1684,0
|
|
20240402,165700,3912063852,1684,1684,1684,1684,0
|
|
20240402,165600,3912063852,1684,1684,1684,1684,0
|
|
20240402,165500,3912063852,1684,1684,1684,1684,0
|
|
20240402,165400,3912063852,1684,1684,1684,1684,0
|
|
20240402,165300,3912063852,1684,1684,1684,1684,0
|
|
20240402,165200,3912063852,1684,1684,1684,1684,0
|
|
20240402,165100,3912063852,1684,1684,1684,1684,0
|
|
20240402,165000,3912063852,1684,1684,1684,1684,0
|
|
20240402,164900,3912063852,1684,1684,1684,1684,0
|
|
20240402,164800,3912063852,1684,1684,1684,1684,0
|
|
20240402,164700,3912063852,1684,1684,1684,1684,0
|
|
20240402,164600,3912063852,1684,1684,1684,1684,0
|
|
20240402,164500,3912063852,1684,1684,1684,1684,0
|
|
20240402,164400,3912063852,1684,1684,1684,1684,0
|
|
20240402,164300,3912063852,1684,1684,1684,1684,0
|
|
20240402,164200,3912063852,1684,1684,1684,1684,0
|
|
20240402,164100,3912063852,1684,1684,1684,1684,0
|
|
20240402,164000,3912063852,1684,1684,1684,1684,0
|
|
20240402,163900,3912063852,1684,1684,1684,1684,0
|
|
20240402,163800,3912063852,1684,1684,1684,1684,0
|
|
20240402,163700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,163600,3912063852,1684,1684,1684,1684,0
|
|
20240402,163500,3912063852,1684,1684,1684,1684,0
|
|
20240402,163400,3912063852,1684,1684,1684,1684,0
|
|
20240402,163300,3912063852,1684,1684,1684,1684,0
|
|
20240402,163200,3912063852,1684,1684,1684,1684,0
|
|
20240402,163100,3912063852,1684,1684,1684,1684,0
|
|
20240402,163000,3912063852,1684,1684,1684,1684,0
|
|
20240402,162900,3912063852,1684,1684,1684,1684,0
|
|
20240402,162800,3912063852,1684,1684,1684,1684,0
|
|
20240402,162700,3912063852,1684,1684,1684,1684,0
|
|
20240402,162600,3912063852,1684,1684,1684,1684,0
|
|
20240402,162500,3912063852,1684,1684,1684,1684,0
|
|
20240402,162400,3912063852,1684,1684,1684,1684,0
|
|
20240402,162300,3912063852,1684,1684,1684,1684,0
|
|
20240402,162200,3912063852,1684,1684,1684,1684,0
|
|
20240402,162100,3912063852,1684,1684,1684,1684,0
|
|
20240402,162000,3912063852,1684,1684,1684,1684,0
|
|
20240402,161900,3912063852,1684,1684,1684,1684,0
|
|
20240402,161800,3912063852,1684,1684,1684,1684,0
|
|
20240402,161700,3912063852,1684,1684,1684,1684,0
|
|
20240402,161600,3912063852,1684,1684,1684,1684,0
|
|
20240402,161500,3912063852,1684,1684,1684,1684,0
|
|
20240402,161400,3912063852,1684,1684,1684,1684,0
|
|
20240402,161300,3912063852,1684,1684,1684,1684,0
|
|
20240402,161200,3912063852,1684,1684,1684,1684,0
|
|
20240402,161100,3912063852,1684,1684,1684,1684,0
|
|
20240402,161000,3912063852,1684,1684,1684,1684,0
|
|
20240402,160900,3912063852,1684,1684,1684,1684,0
|
|
20240402,160800,3912063852,1684,1684,1684,1684,0
|
|
20240402,160700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,160600,3912063852,1684,1684,1684,1684,0
|
|
20240402,160500,3912063852,1684,1684,1684,1684,0
|
|
20240402,160400,3912063852,1684,1684,1684,1684,0
|
|
20240402,160300,3912063852,1684,1684,1684,1684,0
|
|
20240402,160200,3912063852,1684,1684,1684,1684,0
|
|
20240402,160100,3912063852,1684,1684,1684,1684,0
|
|
20240402,160000,3912063852,1684,1684,1684,1684,0
|
|
20240402,155900,3912063852,1684,1684,1684,1684,0
|
|
20240402,155800,3912063852,1684,1684,1684,1684,0
|
|
20240402,155700,3912063852,1684,1684,1684,1684,0
|
|
20240402,155600,3912063852,1684,1684,1684,1684,0
|
|
20240402,155500,3912063852,1684,1684,1684,1684,0
|
|
20240402,155400,3912063852,1684,1684,1684,1684,0
|
|
20240402,155300,3912063852,1684,1684,1684,1684,0
|
|
20240402,155200,3912063852,1684,1684,1684,1684,0
|
|
20240402,155100,3912063852,1684,1684,1684,1684,0
|
|
20240402,155000,3912063852,1684,1684,1684,1684,0
|
|
20240402,154900,3912063852,1684,1684,1684,1684,0
|
|
20240402,154800,3912063852,1684,1684,1684,1684,0
|
|
20240402,154700,3912063852,1684,1684,1684,1684,0
|
|
20240402,154600,3912063852,1684,1684,1684,1684,0
|
|
20240402,154500,3912063852,1684,1684,1684,1684,0
|
|
20240402,154400,3912063852,1684,1684,1684,1684,0
|
|
20240402,154300,3912063852,1684,1684,1684,1684,0
|
|
20240402,154200,3912063852,1684,1684,1684,1684,0
|
|
20240402,154100,3912063852,1684,1684,1684,1684,0
|
|
20240402,154000,3912063852,1684,1684,1684,1684,0
|
|
20240402,153900,3912063852,1684,1684,1684,1684,0
|
|
20240402,153800,3912063852,1684,1684,1684,1684,0
|
|
20240402,153700,3912063852,1684,1684,1684,1684,30089
|
|
20240402,153600,3912063852,1684,1684,1684,1684,0
|
|
20240402,153500,3912063852,1684,1684,1684,1684,0
|
|
20240402,153400,3912063852,1684,1684,1684,1684,0
|
|
20240402,153300,3912063852,1684,1684,1684,1684,0
|
|
20240402,153200,3912063852,1684,1684,1684,1684,0
|
|
20240402,153100,3912063852,1684,1684,1684,1684,0
|
|
20240402,153000,3912063852,1684,1684,1684,1684,30089
|
|
20240402,152900,3861393976,1684,1684,1684,1684,0
|
|
20240402,152800,3861393976,1684,1684,1684,1684,0
|
|
20240402,152700,3861393976,1684,1684,1684,1684,0
|
|
20240402,152600,3861393976,1684,1684,1684,1684,0
|
|
20240402,152500,3861393976,1684,1684,1684,1684,0
|
|
20240402,152400,3861393976,1684,1684,1684,1684,0
|
|
20240402,152300,3861393976,1684,1684,1684,1684,0
|
|
20240402,152200,3861393976,1684,1684,1684,1684,0
|
|
20240402,152100,3861393976,1684,1684,1684,1684,0
|
|
20240402,152000,3861393976,1684,1684,1684,1684,0
|
|
20240402,151900,3861393976,1684,1684,1684,1684,3825
|
|
20240402,151800,3854952676,1684,1682,1684,1682,749
|
|
20240402,151700,3853691926,1683,1682,1683,1682,1782
|
|
20240402,151600,3850693312,1682,1682,1682,1681,1356
|
|
20240402,151500,3848412547,1682,1682,1682,1681,153
|
|
20240402,151400,3848155251,1680,1679,1683,1677,2421
|
|
20240402,151300,3844090088,1683,1680,1683,1678,2030
|
|
20240402,151200,3840683383,1680,1680,1680,1680,500
|
|
20240402,151100,3839843383,1680,1680,1680,1679,1310
|
|
20240402,151000,3837642655,1680,1680,1680,1680,2844
|
|
20240402,150900,3832864735,1683,1683,1683,1680,1038
|
|
20240402,150800,3831119811,1683,1683,1683,1680,5088
|
|
20240402,150700,3822556947,1683,1682,1683,1682,308
|
|
20240402,150600,3822038587,1679,1683,1683,1679,38
|
|
20240402,150500,3821974695,1684,1677,1684,1676,528
|
|
20240402,150400,3821089259,1684,1685,1687,1676,20242
|
|
20240402,150300,3787082425,1687,1686,1688,1684,4930
|
|
20240402,150200,3778764994,1686,1681,1686,1681,2710
|
|
20240402,150100,3774202280,1683,1681,1684,1680,682
|
|
20240402,150000,3773055408,1681,1684,1684,1681,919
|
|
20240402,145900,3771508712,1686,1679,1686,1679,2
|
|
20240402,145800,3771505347,1686,1683,1686,1677,4269
|
|
20240402,145700,3764325050,1683,1683,1684,1675,5414
|
|
20240402,145600,3755228656,1680,1680,1680,1679,403
|
|
20240402,145500,3754551766,1682,1680,1682,1680,1863
|
|
20240402,145400,3751418387,1675,1681,1681,1675,2157
|
|
20240402,145300,3747805400,1675,1676,1681,1675,619
|
|
20240402,145200,3746768542,1682,1682,1682,1675,1078
|
|
20240402,145100,3744959638,1682,1682,1682,1682,3
|
|
20240402,145000,3744954592,1675,1682,1682,1675,11898
|
|
20240402,144900,3725005789,1682,1676,1682,1676,26
|
|
20240402,144800,3724962063,1682,1678,1682,1678,76
|
|
20240402,144700,3724834519,1675,1677,1677,1675,5040
|
|
20240402,144600,3716390629,1677,1677,1678,1677,1774
|
|
20240402,144500,3713415627,1677,1681,1681,1677,3006
|
|
20240402,144400,3708369553,1680,1681,1681,1677,3380
|
|
20240402,144300,3702697907,1683,1683,1683,1683,2817
|
|
20240402,144200,3697956896,1681,1683,1683,1681,19
|
|
20240402,144100,3697924945,1678,1678,1678,1678,218
|
|
20240402,144000,3697559141,1677,1684,1684,1677,141
|
|
20240402,143900,3697322382,1683,1685,1686,1683,106
|
|
20240402,143800,3697143873,1685,1679,1685,1676,1059
|
|
20240402,143700,3695365840,1677,1677,1679,1676,816
|
|
20240402,143600,3693998181,1676,1677,1677,1676,592
|
|
20240402,143500,3693005400,1676,1678,1679,1676,210
|
|
20240402,143400,3692653225,1679,1680,1680,1679,1287
|
|
20240402,143300,3690492102,1679,1679,1679,1679,369
|
|
20240402,143200,3689872551,1679,1674,1679,1673,3515
|
|
20240402,143100,3683987117,1677,1677,1679,1673,8112
|
|
20240402,143000,3670405045,1676,1681,1681,1676,12164
|
|
20240402,142900,3649973702,1681,1682,1683,1680,822
|
|
20240402,142800,3648591326,1687,1686,1687,1681,2433
|
|
20240402,142700,3644496360,1689,1689,1689,1686,10
|
|
20240402,142600,3644479473,1681,1685,1685,1681,9033
|
|
20240402,142500,3629280189,1684,1688,1689,1684,1903
|
|
20240402,142400,3626073528,1688,1687,1692,1687,8
|
|
20240402,142300,3626060024,1687,1685,1692,1685,2178
|
|
20240402,142200,3622390081,1685,1690,1690,1685,7869
|
|
20240402,142100,3609116998,1690,1690,1695,1690,2401
|
|
20240402,142000,3605059293,1690,1690,1690,1690,1
|
|
20240402,141900,3605057603,1695,1690,1695,1690,25
|
|
20240402,141800,3605015278,1695,1695,1695,1695,4
|
|
20240402,141700,3605008498,1690,1690,1690,1690,0
|
|
20240402,141600,3605008498,1690,1696,1696,1690,3797
|
|
20240402,141500,3598576405,1695,1695,1696,1695,1996
|
|
20240402,141400,3595193180,1694,1695,1695,1690,634
|
|
20240402,141300,3594119227,1690,1690,1690,1690,1
|
|
20240402,141200,3594117537,1695,1695,1695,1695,1
|
|
20240402,141100,3594115842,1690,1694,1695,1690,119
|
|
20240402,141000,3593914529,1695,1695,1695,1687,2174
|
|
20240402,140900,3590243585,1695,1690,1695,1690,2043
|
|
20240402,140800,3586790895,1687,1694,1694,1687,14578
|
|
20240402,140700,3562169321,1693,1697,1697,1693,3067
|
|
20240402,140600,3556972482,1697,1697,1699,1697,619
|
|
20240402,140500,3555921931,1698,1698,1699,1696,321
|
|
20240402,140400,3555376816,1698,1699,1700,1697,17
|
|
20240402,140300,3555347941,1700,1695,1700,1695,486
|
|
20240402,140200,3554523653,1695,1695,1695,1694,527
|
|
20240402,140100,3553630397,1695,1691,1695,1691,2403
|
|
20240402,140000,3549566891,1691,1694,1695,1690,32957
|
|
20240402,135900,3493846926,1694,1696,1696,1694,1245
|
|
20240402,135800,3491736660,1695,1696,1696,1695,2856
|
|
20240402,135700,3486895038,1695,1697,1697,1695,269
|
|
20240402,135600,3486438934,1696,1698,1698,1696,46
|
|
20240402,135500,3486360828,1698,1695,1698,1695,505
|
|
20240402,135400,3485503986,1694,1698,1698,1694,2894
|
|
20240402,135300,3480599779,1695,1697,1697,1695,1511
|
|
20240402,135200,3478038630,1697,1697,1701,1695,962
|
|
20240402,135100,3476405690,1697,1695,1697,1695,2083
|
|
20240402,135000,3472874945,1695,1699,1699,1695,10310
|
|
20240402,134900,3455384220,1706,1706,1706,1699,32609
|
|
20240402,134800,3399924850,1707,1707,1707,1707,0
|
|
20240402,134700,3399924850,1707,1708,1708,1707,54
|
|
20240402,134600,3399832622,1709,1709,1709,1709,0
|
|
20240402,134500,3399832622,1709,1708,1709,1708,5
|
|
20240402,134400,3399824081,1709,1708,1709,1708,3618
|
|
20240402,134300,3393644536,1708,1704,1709,1702,5207
|
|
20240402,134200,3384780860,1704,1704,1704,1704,510
|
|
20240402,134100,3383911820,1704,1702,1704,1702,3752
|
|
20240402,134000,3377524359,1702,1703,1703,1702,2013
|
|
20240402,133900,3374097370,1704,1708,1708,1704,217
|
|
20240402,133800,3373727598,1709,1710,1710,1703,160
|
|
20240402,133700,3373454811,1703,1709,1710,1703,5
|
|
20240402,133600,3373446277,1702,1710,1710,1702,1377
|
|
20240402,133500,3371101823,1702,1703,1703,1702,2181
|
|
20240402,133400,3367388202,1703,1703,1703,1703,2
|
|
20240402,133300,3367384796,1712,1712,1712,1711,1720
|
|
20240402,133200,3364440158,1703,1708,1708,1703,1243
|
|
20240402,133100,3362322107,1713,1713,1713,1713,2120
|
|
20240402,133000,3358690547,1713,1708,1713,1707,1956
|
|
20240402,132900,3355350588,1713,1706,1713,1706,3053
|
|
20240402,132800,3350142156,1713,1707,1713,1706,84
|
|
20240402,132700,3349998783,1707,1714,1714,1707,70
|
|
20240402,132600,3349878887,1715,1703,1715,1702,6413
|
|
20240402,132500,3338944342,1703,1702,1703,1702,3472
|
|
20240402,132400,3333034937,1703,1704,1704,1702,2052
|
|
20240402,132300,3329542208,1702,1704,1704,1702,5652
|
|
20240402,132200,3319916600,1704,1705,1705,1704,1875
|
|
20240402,132100,3316721025,1704,1708,1708,1704,3846
|
|
20240402,132000,3310157795,1708,1710,1710,1708,3525
|
|
20240402,131900,3304134789,1711,1712,1712,1710,946
|
|
20240402,131800,3302515969,1712,1712,1716,1710,3192
|
|
20240402,131700,3297052078,1712,1715,1716,1712,6747
|
|
20240402,131600,3285480238,1716,1716,1717,1716,550
|
|
20240402,131500,3284536437,1716,1716,1716,1716,1095
|
|
20240402,131400,3282657417,1716,1717,1717,1716,2897
|
|
20240402,131300,3277683368,1717,1718,1718,1717,704
|
|
20240402,131200,3276474006,1717,1720,1721,1717,4647
|
|
20240402,131100,3268487615,1720,1718,1723,1718,1501
|
|
20240402,131000,3265907300,1724,1717,1727,1715,5626
|
|
20240402,130900,3256205805,1714,1726,1727,1714,5863
|
|
20240402,130800,3246102838,1726,1726,1726,1719,6113
|
|
20240402,130700,3235556682,1726,1713,1726,1713,72801
|
|
20240402,130600,3110437445,1713,1711,1713,1711,1321
|
|
20240402,130500,3108176217,1711,1710,1711,1710,401
|
|
20240402,130400,3107490256,1711,1709,1711,1709,1618
|
|
20240402,130300,3104723538,1705,1707,1707,1705,1503
|
|
20240402,130200,3102159884,1706,1706,1706,1706,111
|
|
20240402,130100,3101970518,1706,1706,1706,1706,0
|
|
20240402,130000,3101970518,1706,1705,1706,1705,450
|
|
20240402,125900,3101203028,1707,1705,1707,1705,4640
|
|
20240402,125800,3093283968,1705,1705,1705,1705,21
|
|
20240402,125700,3093248163,1701,1706,1706,1701,2203
|
|
20240402,125600,3089498163,1703,1706,1706,1703,110
|
|
20240402,125500,3089310737,1703,1706,1706,1703,132
|
|
20240402,125400,3089085800,1707,1703,1707,1703,377
|
|
20240402,125300,3088443111,1705,1705,1705,1703,3548
|
|
20240402,125200,3082394581,1705,1706,1706,1705,1899
|
|
20240402,125100,3079155287,1707,1707,1707,1707,425
|
|
20240402,125000,3078429812,1707,1707,1707,1707,4291
|
|
20240402,124900,3071105075,1707,1707,1707,1707,3
|
|
20240402,124800,3071099954,1707,1707,1707,1707,1882
|
|
20240402,124700,3067887380,1707,1708,1708,1706,1650
|
|
20240402,124600,3065070635,1708,1712,1712,1708,7758
|
|
20240402,124500,3051808055,1712,1714,1714,1711,802
|
|
20240402,124400,3050435028,1714,1711,1714,1710,2384
|
|
20240402,124300,3046354824,1711,1713,1714,1711,1100
|
|
20240402,124200,3044471080,1713,1713,1713,1713,149
|
|
20240402,124100,3044215843,1712,1713,1713,1712,271
|
|
20240402,124000,3043751621,1713,1710,1713,1710,501
|
|
20240402,123900,3042893882,1711,1710,1711,1710,291
|
|
20240402,123800,3042396214,1709,1710,1710,1709,4026
|
|
20240402,123700,3035512214,1710,1710,1710,1710,277
|
|
20240402,123600,3035038544,1711,1710,1711,1710,1404
|
|
20240402,123500,3032637700,1710,1712,1712,1710,2111
|
|
20240402,123400,3029026730,1711,1713,1713,1711,610
|
|
20240402,123300,3027983018,1713,1711,1713,1711,1311
|
|
20240402,123200,3025739475,1711,1712,1712,1711,2130
|
|
20240402,123100,3022094030,1712,1713,1713,1712,460
|
|
20240402,123000,3021306255,1714,1714,1715,1714,110
|
|
20240402,122900,3021117713,1714,1714,1714,1714,1657
|
|
20240402,122800,3018277615,1717,1717,1718,1717,1214
|
|
20240402,122700,3016193174,1717,1718,1718,1717,3389
|
|
20240402,122600,3010372260,1717,1716,1718,1715,1913
|
|
20240402,122500,3007087612,1716,1715,1717,1715,4656
|
|
20240402,122400,2999096035,1714,1714,1714,1714,2433
|
|
20240402,122300,2994925873,1715,1710,1715,1710,4374
|
|
20240402,122200,2987430711,1710,1716,1716,1710,130
|
|
20240402,122100,2987208393,1710,1715,1715,1710,1322
|
|
20240402,122000,2984942663,1715,1715,1715,1715,3
|
|
20240402,121900,2984937518,1710,1710,1710,1710,969
|
|
20240402,121800,2983280528,1710,1711,1715,1710,2648
|
|
20240402,121700,2978750316,1711,1711,1716,1711,868
|
|
20240402,121600,2977262573,1711,1716,1717,1711,2190
|
|
20240402,121500,2973504038,1716,1715,1716,1711,1011
|
|
20240402,121400,2971769382,1710,1710,1710,1710,0
|
|
20240402,121300,2971769382,1710,1710,1710,1710,0
|
|
20240402,121200,2971769382,1710,1710,1710,1710,40
|
|
20240402,121100,2971700982,1715,1714,1715,1710,3034
|
|
20240402,121000,2966499683,1714,1714,1714,1714,1
|
|
20240402,120900,2966497969,1714,1714,1714,1714,3
|
|
20240402,120800,2966492827,1706,1708,1715,1706,2005
|
|
20240402,120700,2963069137,1710,1714,1715,1710,255
|
|
20240402,120600,2962632907,1708,1714,1715,1708,6835
|
|
20240402,120500,2950944668,1714,1717,1717,1714,2446
|
|
20240402,120400,2946748658,1719,1719,1719,1719,3000
|
|
20240402,120300,2941591658,1718,1716,1719,1716,3888
|
|
20240402,120200,2934910947,1717,1714,1717,1714,1004
|
|
20240402,120100,2933187085,1719,1719,1720,1717,5527
|
|
20240402,120000,2923685406,1720,1721,1721,1720,2672
|
|
20240402,115900,2919087505,1718,1719,1722,1718,18438
|
|
20240402,115800,2887391137,1718,1717,1718,1717,1422
|
|
20240402,115700,2884949044,1717,1715,1717,1714,2339
|
|
20240402,115600,2880937142,1714,1712,1716,1712,4206
|
|
20240402,115500,2873729648,1712,1712,1712,1709,4587
|
|
20240402,115400,2865877711,1712,1709,1712,1709,4270
|
|
20240402,115300,2858573637,1709,1709,1709,1709,160
|
|
20240402,115200,2858300197,1709,1708,1709,1708,67
|
|
20240402,115100,2858185758,1705,1705,1705,1705,15
|
|
20240402,115000,2858160183,1708,1705,1708,1705,1474
|
|
20240402,114900,2855646644,1708,1709,1711,1708,10306
|
|
20240402,114800,2838027010,1708,1704,1708,1704,2481
|
|
20240402,114700,2833796345,1705,1707,1708,1705,442
|
|
20240402,114600,2833041467,1709,1709,1709,1709,0
|
|
20240402,114500,2833041467,1709,1706,1709,1704,4102
|
|
20240402,114400,2826043334,1704,1703,1707,1703,1260
|
|
20240402,114300,2823897297,1703,1702,1706,1702,2156
|
|
20240402,114200,2820224481,1702,1700,1702,1700,1242
|
|
20240402,114100,2818112603,1701,1700,1701,1698,2170
|
|
20240402,114000,2814423825,1699,1698,1699,1698,1736
|
|
20240402,113900,2811475099,1698,1697,1698,1697,59
|
|
20240402,113800,2811374956,1697,1697,1697,1697,1766
|
|
20240402,113700,2808378054,1697,1697,1697,1697,0
|
|
20240402,113600,2808378054,1697,1697,1697,1697,0
|
|
20240402,113500,2808378054,1697,1697,1697,1697,1365
|
|
20240402,113400,2806061649,1697,1697,1697,1697,0
|
|
20240402,113300,2806061649,1697,1697,1697,1697,135
|
|
20240402,113200,2805832554,1690,1696,1696,1690,14200
|
|
20240402,113100,2781811183,1695,1695,1695,1695,0
|
|
20240402,113000,2781811183,1695,1695,1695,1695,1752
|
|
20240402,112900,2778841543,1695,1694,1695,1694,88
|
|
20240402,112800,2778692461,1694,1694,1694,1694,658
|
|
20240402,112700,2777577809,1695,1695,1695,1693,646
|
|
20240402,112600,2776483839,1695,1695,1695,1693,640
|
|
20240402,112500,2775400239,1695,1695,1695,1693,19
|
|
20240402,112400,2775368060,1695,1695,1695,1693,1167
|
|
20240402,112300,2773392319,1695,1695,1695,1693,3803
|
|
20240402,112200,2766950731,1695,1697,1697,1695,515
|
|
20240402,112100,2766077312,1697,1695,1697,1695,1772
|
|
20240402,112000,2763070230,1694,1694,1694,1694,10
|
|
20240402,111900,2763053290,1697,1696,1697,1694,2230
|
|
20240402,111800,2759269670,1697,1699,1699,1697,4225
|
|
20240402,111700,2752092720,1699,1699,1699,1699,500
|
|
20240402,111600,2751243220,1699,1699,1699,1699,363
|
|
20240402,111500,2750626483,1699,1700,1700,1699,312
|
|
20240402,111400,2750096295,1700,1697,1700,1697,980
|
|
20240402,111300,2748431599,1697,1694,1697,1693,2262
|
|
20240402,111200,2744593106,1694,1693,1694,1693,210
|
|
20240402,111100,2744237406,1694,1691,1694,1691,1043
|
|
20240402,111000,2742473684,1691,1691,1691,1691,3156
|
|
20240402,110900,2737136888,1691,1694,1694,1691,2601
|
|
20240402,110800,2732736127,1693,1693,1693,1693,1319
|
|
20240402,110700,2730503060,1693,1694,1694,1693,1740
|
|
20240402,110600,2727556930,1693,1694,1694,1693,2752
|
|
20240402,110500,2722896072,1698,1698,1698,1698,0
|
|
20240402,110400,2722896072,1698,1698,1698,1698,611
|
|
20240402,110300,2721858594,1698,1694,1698,1694,2380
|
|
20240402,110200,2717821582,1694,1691,1694,1691,2938
|
|
20240402,110100,2712851297,1692,1694,1694,1692,3456
|
|
20240402,110000,2707001363,1692,1700,1700,1691,23660
|
|
20240402,105900,2666920058,1700,1702,1702,1700,4264
|
|
20240402,105800,2659669448,1702,1702,1707,1702,1015
|
|
20240402,105700,2657941869,1702,1707,1707,1702,700
|
|
20240402,105600,2656749969,1707,1701,1707,1701,632
|
|
20240402,105500,2655671675,1701,1702,1702,1701,13071
|
|
20240402,105400,2633436924,1702,1702,1702,1702,60
|
|
20240402,105300,2633334804,1702,1703,1704,1702,7142
|
|
20240402,105200,2621175285,1704,1704,1704,1704,838
|
|
20240402,105100,2619747333,1704,1705,1705,1704,773
|
|
20240402,105000,2618429541,1705,1706,1706,1705,3350
|
|
20240402,104900,2612716995,1706,1706,1708,1706,2817
|
|
20240402,104800,2607911025,1706,1705,1706,1705,41
|
|
20240402,104700,2607841080,1703,1703,1703,1703,112
|
|
20240402,104600,2607650344,1703,1703,1703,1703,3161
|
|
20240402,104500,2602267161,1703,1708,1708,1703,678
|
|
20240402,104400,2601112012,1703,1709,1709,1703,502
|
|
20240402,104300,2600257094,1709,1709,1709,1709,7
|
|
20240402,104200,2600245131,1703,1710,1710,1703,1064
|
|
20240402,104100,2598431739,1702,1704,1710,1702,1659
|
|
20240402,104000,2595605907,1711,1708,1711,1704,4607
|
|
20240402,103900,2587749165,1707,1707,1707,1707,926
|
|
20240402,103800,2586168483,1707,1709,1712,1707,1654
|
|
20240402,103700,2583341415,1708,1710,1710,1708,895
|
|
20240402,103600,2581811701,1710,1711,1713,1708,6662
|
|
20240402,103500,2570412222,1712,1706,1713,1706,7948
|
|
20240402,103400,2556830469,1706,1704,1706,1704,3982
|
|
20240402,103300,2550043756,1704,1702,1704,1702,2684
|
|
20240402,103200,2545471021,1703,1703,1704,1700,1061
|
|
20240402,103100,2543665069,1703,1703,1703,1701,17
|
|
20240402,103000,2543636138,1704,1704,1704,1703,602
|
|
20240402,102900,2542610909,1703,1704,1704,1701,3612
|
|
20240402,102800,2536462833,1704,1702,1704,1702,3211
|
|
20240402,102700,2530994610,1701,1700,1701,1700,746
|
|
20240402,102600,2529726299,1700,1700,1700,1699,871
|
|
20240402,102500,2528245669,1700,1699,1700,1699,825
|
|
20240402,102400,2526843993,1698,1698,1699,1697,4297
|
|
20240402,102300,2519549086,1697,1698,1698,1697,5948
|
|
20240402,102200,2509453088,1699,1697,1699,1697,1632
|
|
20240402,102100,2506681653,1698,1695,1698,1695,2041
|
|
20240402,102000,2503218541,1696,1695,1696,1694,4572
|
|
20240402,101900,2495471244,1696,1695,1696,1695,1435
|
|
20240402,101800,2493038096,1696,1697,1697,1696,20
|
|
20240402,101700,2493004166,1697,1691,1697,1691,1237
|
|
20240402,101600,2490910838,1691,1692,1692,1691,4811
|
|
20240402,101500,2482772674,1692,1694,1697,1692,6044
|
|
20240402,101400,2472541326,1694,1697,1697,1694,4150
|
|
20240402,101300,2465508518,1697,1698,1698,1696,1526
|
|
20240402,101200,2462919386,1698,1698,1698,1697,151
|
|
20240402,101100,2462662999,1698,1698,1698,1694,2259
|
|
20240402,101000,2458831066,1698,1693,1698,1692,1431
|
|
20240402,100900,2456408642,1692,1694,1697,1692,15919
|
|
20240402,100800,2429448450,1694,1697,1698,1693,3033
|
|
20240402,100700,2424308800,1696,1697,1698,1694,5380
|
|
20240402,100600,2415191914,1698,1697,1698,1694,16560
|
|
20240402,100500,2387114086,1697,1696,1698,1696,12759
|
|
20240402,100400,2365473992,1696,1697,1698,1696,7192
|
|
20240402,100300,2353270546,1698,1698,1699,1697,6233
|
|
20240402,100200,2342687986,1698,1699,1699,1697,15727
|
|
20240402,100100,2315985498,1698,1696,1700,1696,15851
|
|
20240402,100000,2289057398,1696,1709,1709,1696,33907
|
|
20240402,095900,2231375101,1709,1708,1709,1708,2032
|
|
20240402,095800,2227903215,1713,1715,1715,1707,5373
|
|
20240402,095700,2218720258,1717,1713,1717,1713,271
|
|
20240402,095600,2218255807,1707,1715,1719,1706,20799
|
|
20240402,095500,2182696584,1719,1719,1721,1718,11637
|
|
20240402,095400,2162691372,1719,1713,1719,1713,6891
|
|
20240402,095300,2150864250,1717,1721,1721,1714,16422
|
|
20240402,095200,2122655034,1722,1726,1726,1721,9718
|
|
20240402,095100,2105919732,1726,1729,1735,1722,10904
|
|
20240402,095000,2087082512,1730,1729,1735,1728,36593
|
|
20240402,094900,2023699977,1729,1727,1732,1727,17807
|
|
20240402,094800,1992893670,1726,1723,1726,1723,9399
|
|
20240402,094700,1976683412,1723,1729,1731,1723,5800
|
|
20240402,094600,1966666080,1729,1725,1731,1722,19975
|
|
20240402,094500,1932153435,1725,1718,1725,1715,23842
|
|
20240402,094400,1891172168,1717,1717,1724,1717,3481
|
|
20240402,094300,1885182585,1717,1717,1721,1717,5558
|
|
20240402,094200,1875638969,1721,1723,1723,1721,10833
|
|
20240402,094100,1856986438,1723,1713,1723,1713,8299
|
|
20240402,094000,1842712840,1713,1711,1716,1710,8472
|
|
20240402,093900,1828217795,1711,1717,1718,1711,27712
|
|
20240402,093800,1780696342,1716,1717,1720,1716,1630
|
|
20240402,093700,1777897279,1716,1720,1725,1716,5034
|
|
20240402,093600,1769236960,1718,1721,1727,1718,11813
|
|
20240402,093500,1748915196,1721,1724,1728,1721,14406
|
|
20240402,093400,1724075667,1724,1723,1727,1723,3739
|
|
20240402,093300,1717630351,1723,1724,1727,1723,7794
|
|
20240402,093200,1704186709,1723,1728,1729,1723,18300
|
|
20240402,093100,1672600527,1728,1736,1738,1727,20555
|
|
20240402,093000,1637024588,1737,1734,1742,1727,63944
|
|
20240402,092900,1525969435,1735,1720,1737,1720,115938
|
|
20240402,092800,1325811107,1720,1708,1720,1708,30509
|
|
20240402,092700,1273472976,1708,1710,1710,1707,4674
|
|
20240402,092600,1265487101,1711,1712,1712,1709,5904
|
|
20240402,092500,1255390074,1712,1709,1712,1707,21668
|
|
20240402,092400,1218339728,1708,1699,1708,1699,12072
|
|
20240402,092300,1197805885,1699,1695,1699,1694,7794
|
|
20240402,092200,1184581168,1695,1698,1698,1694,16936
|
|
20240402,092100,1155861090,1698,1705,1705,1697,20630
|
|
20240402,092000,1120738597,1707,1707,1708,1704,13381
|
|
20240402,091900,1097897876,1706,1700,1706,1700,2729
|
|
20240402,091800,1093247116,1700,1696,1700,1696,5580
|
|
20240402,091700,1083771937,1695,1694,1699,1694,2181
|
|
20240402,091600,1080075980,1694,1693,1700,1693,3780
|
|
20240402,091500,1073669934,1693,1708,1708,1693,33221
|
|
20240402,091400,1017150363,1710,1711,1713,1707,8679
|
|
20240402,091300,1002305611,1711,1708,1712,1708,14460
|
|
20240402,091200,977591856,1711,1711,1713,1707,15818
|
|
20240402,091100,950536072,1711,1708,1721,1707,57906
|
|
20240402,091000,851287402,1707,1699,1711,1697,77649
|
|
20240402,090900,718769324,1699,1697,1699,1695,10552
|
|
20240402,090800,700872352,1696,1700,1703,1696,13469
|
|
20240402,090700,678003773,1704,1699,1704,1698,27385
|
|
20240402,090600,631456776,1701,1700,1706,1697,24907
|
|
20240402,090500,589078547,1701,1710,1711,1693,27256
|
|
20240402,090400,542647372,1708,1701,1713,1692,64539
|
|
20240402,090300,432573038,1697,1700,1704,1691,72289
|
|
20240402,090200,309791552,1695,1681,1705,1681,76328
|
|
20240402,090100,180514229,1679,1680,1682,1670,21377
|
|
20240402,090000,144600047,1680,1688,1688,1662,82021
|