661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,195800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,195700,12719627965,1815,1815,1815,1815,0
|
|
20240404,195600,12719627965,1815,1815,1815,1815,0
|
|
20240404,195500,12719627965,1815,1815,1815,1815,0
|
|
20240404,195400,12719627965,1815,1815,1815,1815,0
|
|
20240404,195300,12719627965,1815,1815,1815,1815,0
|
|
20240404,195200,12719627965,1815,1815,1815,1815,0
|
|
20240404,195100,12719627965,1815,1815,1815,1815,0
|
|
20240404,195000,12719627965,1815,1815,1815,1815,0
|
|
20240404,194900,12719627965,1815,1815,1815,1815,0
|
|
20240404,194800,12719627965,1815,1815,1815,1815,0
|
|
20240404,194700,12719627965,1815,1815,1815,1815,0
|
|
20240404,194600,12719627965,1815,1815,1815,1815,0
|
|
20240404,194500,12719627965,1815,1815,1815,1815,0
|
|
20240404,194400,12719627965,1815,1815,1815,1815,0
|
|
20240404,194300,12719627965,1815,1815,1815,1815,0
|
|
20240404,194200,12719627965,1815,1815,1815,1815,0
|
|
20240404,194100,12719627965,1815,1815,1815,1815,0
|
|
20240404,194000,12719627965,1815,1815,1815,1815,0
|
|
20240404,193900,12719627965,1815,1815,1815,1815,0
|
|
20240404,193800,12719627965,1815,1815,1815,1815,0
|
|
20240404,193700,12719627965,1815,1815,1815,1815,0
|
|
20240404,193600,12719627965,1815,1815,1815,1815,0
|
|
20240404,193500,12719627965,1815,1815,1815,1815,0
|
|
20240404,193400,12719627965,1815,1815,1815,1815,0
|
|
20240404,193300,12719627965,1815,1815,1815,1815,0
|
|
20240404,193200,12719627965,1815,1815,1815,1815,0
|
|
20240404,193100,12719627965,1815,1815,1815,1815,0
|
|
20240404,193000,12719627965,1815,1815,1815,1815,0
|
|
20240404,192900,12719627965,1815,1815,1815,1815,0
|
|
20240404,192800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,192700,12719627965,1815,1815,1815,1815,0
|
|
20240404,192600,12719627965,1815,1815,1815,1815,0
|
|
20240404,192500,12719627965,1815,1815,1815,1815,0
|
|
20240404,192400,12719627965,1815,1815,1815,1815,0
|
|
20240404,192300,12719627965,1815,1815,1815,1815,0
|
|
20240404,192200,12719627965,1815,1815,1815,1815,0
|
|
20240404,192100,12719627965,1815,1815,1815,1815,0
|
|
20240404,192000,12719627965,1815,1815,1815,1815,0
|
|
20240404,191900,12719627965,1815,1815,1815,1815,0
|
|
20240404,191800,12719627965,1815,1815,1815,1815,0
|
|
20240404,191700,12719627965,1815,1815,1815,1815,0
|
|
20240404,191600,12719627965,1815,1815,1815,1815,0
|
|
20240404,191500,12719627965,1815,1815,1815,1815,0
|
|
20240404,191400,12719627965,1815,1815,1815,1815,0
|
|
20240404,191300,12719627965,1815,1815,1815,1815,0
|
|
20240404,191200,12719627965,1815,1815,1815,1815,0
|
|
20240404,191100,12719627965,1815,1815,1815,1815,0
|
|
20240404,191000,12719627965,1815,1815,1815,1815,0
|
|
20240404,190900,12719627965,1815,1815,1815,1815,0
|
|
20240404,190800,12719627965,1815,1815,1815,1815,0
|
|
20240404,190700,12719627965,1815,1815,1815,1815,0
|
|
20240404,190600,12719627965,1815,1815,1815,1815,0
|
|
20240404,190500,12719627965,1815,1815,1815,1815,0
|
|
20240404,190400,12719627965,1815,1815,1815,1815,0
|
|
20240404,190300,12719627965,1815,1815,1815,1815,0
|
|
20240404,190200,12719627965,1815,1815,1815,1815,0
|
|
20240404,190100,12719627965,1815,1815,1815,1815,0
|
|
20240404,190000,12719627965,1815,1815,1815,1815,0
|
|
20240404,185900,12719627965,1815,1815,1815,1815,0
|
|
20240404,185800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,185700,12719627965,1815,1815,1815,1815,0
|
|
20240404,185600,12719627965,1815,1815,1815,1815,0
|
|
20240404,185500,12719627965,1815,1815,1815,1815,0
|
|
20240404,185400,12719627965,1815,1815,1815,1815,0
|
|
20240404,185300,12719627965,1815,1815,1815,1815,0
|
|
20240404,185200,12719627965,1815,1815,1815,1815,0
|
|
20240404,185100,12719627965,1815,1815,1815,1815,0
|
|
20240404,185000,12719627965,1815,1815,1815,1815,0
|
|
20240404,184900,12719627965,1815,1815,1815,1815,0
|
|
20240404,184800,12719627965,1815,1815,1815,1815,0
|
|
20240404,184700,12719627965,1815,1815,1815,1815,0
|
|
20240404,184600,12719627965,1815,1815,1815,1815,0
|
|
20240404,184500,12719627965,1815,1815,1815,1815,0
|
|
20240404,184400,12719627965,1815,1815,1815,1815,0
|
|
20240404,184300,12719627965,1815,1815,1815,1815,0
|
|
20240404,184200,12719627965,1815,1815,1815,1815,0
|
|
20240404,184100,12719627965,1815,1815,1815,1815,0
|
|
20240404,184000,12719627965,1815,1815,1815,1815,0
|
|
20240404,183900,12719627965,1815,1815,1815,1815,0
|
|
20240404,183800,12719627965,1815,1815,1815,1815,0
|
|
20240404,183700,12719627965,1815,1815,1815,1815,0
|
|
20240404,183600,12719627965,1815,1815,1815,1815,0
|
|
20240404,183500,12719627965,1815,1815,1815,1815,0
|
|
20240404,183400,12719627965,1815,1815,1815,1815,0
|
|
20240404,183300,12719627965,1815,1815,1815,1815,0
|
|
20240404,183200,12719627965,1815,1815,1815,1815,0
|
|
20240404,183100,12719627965,1815,1815,1815,1815,0
|
|
20240404,183000,12719627965,1815,1815,1815,1815,0
|
|
20240404,182900,12719627965,1815,1815,1815,1815,0
|
|
20240404,182800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,182700,12719627965,1815,1815,1815,1815,0
|
|
20240404,182600,12719627965,1815,1815,1815,1815,0
|
|
20240404,182500,12719627965,1815,1815,1815,1815,0
|
|
20240404,182400,12719627965,1815,1815,1815,1815,0
|
|
20240404,182300,12719627965,1815,1815,1815,1815,0
|
|
20240404,182200,12719627965,1815,1815,1815,1815,0
|
|
20240404,182100,12719627965,1815,1815,1815,1815,0
|
|
20240404,182000,12719627965,1815,1815,1815,1815,0
|
|
20240404,181900,12719627965,1815,1815,1815,1815,0
|
|
20240404,181800,12719627965,1815,1815,1815,1815,0
|
|
20240404,181700,12719627965,1815,1815,1815,1815,0
|
|
20240404,181600,12719627965,1815,1815,1815,1815,0
|
|
20240404,181500,12719627965,1815,1815,1815,1815,0
|
|
20240404,181400,12719627965,1815,1815,1815,1815,0
|
|
20240404,181300,12719627965,1815,1815,1815,1815,0
|
|
20240404,181200,12719627965,1815,1815,1815,1815,0
|
|
20240404,181100,12719627965,1815,1815,1815,1815,0
|
|
20240404,181000,12719627965,1815,1815,1815,1815,0
|
|
20240404,180900,12719627965,1815,1815,1815,1815,0
|
|
20240404,180800,12719627965,1815,1815,1815,1815,0
|
|
20240404,180700,12719627965,1815,1815,1815,1815,0
|
|
20240404,180600,12719627965,1815,1815,1815,1815,0
|
|
20240404,180500,12719627965,1815,1815,1815,1815,0
|
|
20240404,180400,12719627965,1815,1815,1815,1815,0
|
|
20240404,180300,12719627965,1815,1815,1815,1815,0
|
|
20240404,180200,12719627965,1815,1815,1815,1815,0
|
|
20240404,180100,12719627965,1815,1815,1815,1815,0
|
|
20240404,180000,12719627965,1815,1815,1815,1815,0
|
|
20240404,175900,12719627965,1815,1815,1815,1815,0
|
|
20240404,175800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,175700,12719627965,1815,1815,1815,1815,0
|
|
20240404,175600,12719627965,1815,1815,1815,1815,0
|
|
20240404,175500,12719627965,1815,1815,1815,1815,0
|
|
20240404,175400,12719627965,1815,1815,1815,1815,0
|
|
20240404,175300,12719627965,1815,1815,1815,1815,0
|
|
20240404,175200,12719627965,1815,1815,1815,1815,0
|
|
20240404,175100,12719627965,1815,1815,1815,1815,0
|
|
20240404,175000,12719627965,1815,1815,1815,1815,0
|
|
20240404,174900,12719627965,1815,1815,1815,1815,0
|
|
20240404,174800,12719627965,1815,1815,1815,1815,0
|
|
20240404,174700,12719627965,1815,1815,1815,1815,0
|
|
20240404,174600,12719627965,1815,1815,1815,1815,0
|
|
20240404,174500,12719627965,1815,1815,1815,1815,0
|
|
20240404,174400,12719627965,1815,1815,1815,1815,0
|
|
20240404,174300,12719627965,1815,1815,1815,1815,0
|
|
20240404,174200,12719627965,1815,1815,1815,1815,0
|
|
20240404,174100,12719627965,1815,1815,1815,1815,0
|
|
20240404,174000,12719627965,1815,1815,1815,1815,0
|
|
20240404,173900,12719627965,1815,1815,1815,1815,0
|
|
20240404,173800,12719627965,1815,1815,1815,1815,0
|
|
20240404,173700,12719627965,1815,1815,1815,1815,0
|
|
20240404,173600,12719627965,1815,1815,1815,1815,0
|
|
20240404,173500,12719627965,1815,1815,1815,1815,0
|
|
20240404,173400,12719627965,1815,1815,1815,1815,0
|
|
20240404,173300,12719627965,1815,1815,1815,1815,0
|
|
20240404,173200,12719627965,1815,1815,1815,1815,0
|
|
20240404,173100,12719627965,1815,1815,1815,1815,0
|
|
20240404,173000,12719627965,1815,1815,1815,1815,0
|
|
20240404,172900,12719627965,1815,1815,1815,1815,0
|
|
20240404,172800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,172700,12719627965,1815,1815,1815,1815,0
|
|
20240404,172600,12719627965,1815,1815,1815,1815,0
|
|
20240404,172500,12719627965,1815,1815,1815,1815,0
|
|
20240404,172400,12719627965,1815,1815,1815,1815,0
|
|
20240404,172300,12719627965,1815,1815,1815,1815,0
|
|
20240404,172200,12719627965,1815,1815,1815,1815,0
|
|
20240404,172100,12719627965,1815,1815,1815,1815,0
|
|
20240404,172000,12719627965,1815,1815,1815,1815,0
|
|
20240404,171900,12719627965,1815,1815,1815,1815,0
|
|
20240404,171800,12719627965,1815,1815,1815,1815,0
|
|
20240404,171700,12719627965,1815,1815,1815,1815,0
|
|
20240404,171600,12719627965,1815,1815,1815,1815,0
|
|
20240404,171500,12719627965,1815,1815,1815,1815,0
|
|
20240404,171400,12719627965,1815,1815,1815,1815,0
|
|
20240404,171300,12719627965,1815,1815,1815,1815,0
|
|
20240404,171200,12719627965,1815,1815,1815,1815,0
|
|
20240404,171100,12719627965,1815,1815,1815,1815,0
|
|
20240404,171000,12719627965,1815,1815,1815,1815,0
|
|
20240404,170900,12719627965,1815,1815,1815,1815,0
|
|
20240404,170800,12719627965,1815,1815,1815,1815,0
|
|
20240404,170700,12719627965,1815,1815,1815,1815,0
|
|
20240404,170600,12719627965,1815,1815,1815,1815,0
|
|
20240404,170500,12719627965,1815,1815,1815,1815,0
|
|
20240404,170400,12719627965,1815,1815,1815,1815,0
|
|
20240404,170300,12719627965,1815,1815,1815,1815,0
|
|
20240404,170200,12719627965,1815,1815,1815,1815,0
|
|
20240404,170100,12719627965,1815,1815,1815,1815,0
|
|
20240404,170000,12719627965,1815,1815,1815,1815,0
|
|
20240404,165900,12719627965,1815,1815,1815,1815,0
|
|
20240404,165800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,165700,12719627965,1815,1815,1815,1815,0
|
|
20240404,165600,12719627965,1815,1815,1815,1815,0
|
|
20240404,165500,12719627965,1815,1815,1815,1815,0
|
|
20240404,165400,12719627965,1815,1815,1815,1815,0
|
|
20240404,165300,12719627965,1815,1815,1815,1815,0
|
|
20240404,165200,12719627965,1815,1815,1815,1815,0
|
|
20240404,165100,12719627965,1815,1815,1815,1815,0
|
|
20240404,165000,12719627965,1815,1815,1815,1815,0
|
|
20240404,164900,12719627965,1815,1815,1815,1815,0
|
|
20240404,164800,12719627965,1815,1815,1815,1815,0
|
|
20240404,164700,12719627965,1815,1815,1815,1815,0
|
|
20240404,164600,12719627965,1815,1815,1815,1815,0
|
|
20240404,164500,12719627965,1815,1815,1815,1815,0
|
|
20240404,164400,12719627965,1815,1815,1815,1815,0
|
|
20240404,164300,12719627965,1815,1815,1815,1815,0
|
|
20240404,164200,12719627965,1815,1815,1815,1815,0
|
|
20240404,164100,12719627965,1815,1815,1815,1815,0
|
|
20240404,164000,12719627965,1815,1815,1815,1815,0
|
|
20240404,163900,12719627965,1815,1815,1815,1815,0
|
|
20240404,163800,12719627965,1815,1815,1815,1815,0
|
|
20240404,163700,12719627965,1815,1815,1815,1815,0
|
|
20240404,163600,12719627965,1815,1815,1815,1815,0
|
|
20240404,163500,12719627965,1815,1815,1815,1815,0
|
|
20240404,163400,12719627965,1815,1815,1815,1815,0
|
|
20240404,163300,12719627965,1815,1815,1815,1815,0
|
|
20240404,163200,12719627965,1815,1815,1815,1815,0
|
|
20240404,163100,12719627965,1815,1815,1815,1815,0
|
|
20240404,163000,12719627965,1815,1815,1815,1815,0
|
|
20240404,162900,12719627965,1815,1815,1815,1815,0
|
|
20240404,162800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,162700,12719627965,1815,1815,1815,1815,0
|
|
20240404,162600,12719627965,1815,1815,1815,1815,0
|
|
20240404,162500,12719627965,1815,1815,1815,1815,0
|
|
20240404,162400,12719627965,1815,1815,1815,1815,0
|
|
20240404,162300,12719627965,1815,1815,1815,1815,0
|
|
20240404,162200,12719627965,1815,1815,1815,1815,0
|
|
20240404,162100,12719627965,1815,1815,1815,1815,0
|
|
20240404,162000,12719627965,1815,1815,1815,1815,0
|
|
20240404,161900,12719627965,1815,1815,1815,1815,0
|
|
20240404,161800,12719627965,1815,1815,1815,1815,0
|
|
20240404,161700,12719627965,1815,1815,1815,1815,0
|
|
20240404,161600,12719627965,1815,1815,1815,1815,0
|
|
20240404,161500,12719627965,1815,1815,1815,1815,0
|
|
20240404,161400,12719627965,1815,1815,1815,1815,0
|
|
20240404,161300,12719627965,1815,1815,1815,1815,0
|
|
20240404,161200,12719627965,1815,1815,1815,1815,0
|
|
20240404,161100,12719627965,1815,1815,1815,1815,0
|
|
20240404,161000,12719627965,1815,1815,1815,1815,0
|
|
20240404,160900,12719627965,1815,1815,1815,1815,0
|
|
20240404,160800,12719627965,1815,1815,1815,1815,0
|
|
20240404,160700,12719627965,1815,1815,1815,1815,0
|
|
20240404,160600,12719627965,1815,1815,1815,1815,0
|
|
20240404,160500,12719627965,1815,1815,1815,1815,0
|
|
20240404,160400,12719627965,1815,1815,1815,1815,0
|
|
20240404,160300,12719627965,1815,1815,1815,1815,0
|
|
20240404,160200,12719627965,1815,1815,1815,1815,0
|
|
20240404,160100,12719627965,1815,1815,1815,1815,0
|
|
20240404,160000,12719627965,1815,1815,1815,1815,0
|
|
20240404,155900,12719627965,1815,1815,1815,1815,0
|
|
20240404,155800,12719627965,1815,1815,1815,1815,83793
|
|
20240404,155700,12719627965,1815,1815,1815,1815,0
|
|
20240404,155600,12719627965,1815,1815,1815,1815,0
|
|
20240404,155500,12719627965,1815,1815,1815,1815,0
|
|
20240404,155400,12719627965,1815,1815,1815,1815,0
|
|
20240404,155300,12719627965,1815,1815,1815,1815,0
|
|
20240404,155200,12719627965,1815,1815,1815,1815,0
|
|
20240404,155100,12719627965,1815,1815,1815,1815,0
|
|
20240404,155000,12719627965,1815,1815,1815,1815,0
|
|
20240404,154900,12719627965,1815,1815,1815,1815,0
|
|
20240404,154800,12719627965,1815,1815,1815,1815,0
|
|
20240404,154700,12719627965,1815,1815,1815,1815,0
|
|
20240404,154600,12719627965,1815,1815,1815,1815,0
|
|
20240404,154500,12719627965,1815,1815,1815,1815,0
|
|
20240404,154400,12719627965,1815,1815,1815,1815,0
|
|
20240404,154300,12719627965,1815,1815,1815,1815,0
|
|
20240404,154200,12719627965,1815,1815,1815,1815,0
|
|
20240404,154100,12719627965,1815,1815,1815,1815,0
|
|
20240404,154000,12719627965,1815,1815,1815,1815,0
|
|
20240404,153900,12719627965,1815,1815,1815,1815,0
|
|
20240404,153800,12719627965,1815,1815,1815,1815,0
|
|
20240404,153700,12719627965,1815,1815,1815,1815,0
|
|
20240404,153600,12719627965,1815,1815,1815,1815,0
|
|
20240404,153500,12719627965,1815,1815,1815,1815,0
|
|
20240404,153400,12719627965,1815,1815,1815,1815,0
|
|
20240404,153300,12719627965,1815,1815,1815,1815,0
|
|
20240404,153200,12719627965,1815,1815,1815,1815,0
|
|
20240404,153100,12719627965,1815,1815,1815,1815,0
|
|
20240404,153000,12719627965,1815,1815,1815,1815,83793
|
|
20240404,152900,12567543670,1811,1811,1811,1811,0
|
|
20240404,152800,12567543670,1811,1811,1811,1811,0
|
|
20240404,152700,12567543670,1811,1811,1811,1811,0
|
|
20240404,152600,12567543670,1811,1811,1811,1811,0
|
|
20240404,152500,12567543670,1811,1811,1811,1811,0
|
|
20240404,152400,12567543670,1811,1811,1811,1811,0
|
|
20240404,152300,12567543670,1811,1811,1811,1811,0
|
|
20240404,152200,12567543670,1811,1811,1811,1811,0
|
|
20240404,152100,12567543670,1811,1811,1811,1811,0
|
|
20240404,152000,12567543670,1811,1811,1811,1811,0
|
|
20240404,151900,12567543670,1811,1813,1816,1808,66972
|
|
20240404,151800,12446180327,1813,1813,1814,1810,14791
|
|
20240404,151700,12419378766,1813,1815,1815,1810,16122
|
|
20240404,151600,12390176055,1814,1815,1815,1810,61890
|
|
20240404,151500,12278075894,1815,1815,1817,1815,6133
|
|
20240404,151400,12266942600,1817,1817,1818,1815,20307
|
|
20240404,151300,12230070857,1817,1818,1818,1816,14666
|
|
20240404,151200,12203422898,1818,1817,1818,1815,11406
|
|
20240404,151100,12182707374,1817,1813,1817,1811,31388
|
|
20240404,151000,12125789424,1813,1817,1817,1812,17382
|
|
20240404,150900,12094256436,1817,1821,1821,1816,6296
|
|
20240404,150800,12082804371,1821,1821,1822,1820,17094
|
|
20240404,150700,12051686688,1821,1823,1823,1821,25218
|
|
20240404,150600,12005759143,1823,1818,1824,1818,12999
|
|
20240404,150500,11982088000,1818,1813,1818,1812,14534
|
|
20240404,150400,11955703252,1813,1811,1816,1811,8240
|
|
20240404,150300,11940760504,1811,1818,1818,1809,51071
|
|
20240404,150200,11848239670,1818,1817,1821,1812,37172
|
|
20240404,150100,11780713688,1817,1823,1826,1810,52551
|
|
20240404,150000,11685181916,1823,1822,1827,1821,39230
|
|
20240404,145900,11613626885,1826,1828,1829,1823,21038
|
|
20240404,145800,11575202978,1829,1831,1833,1822,21762
|
|
20240404,145700,11535435246,1831,1830,1835,1825,36494
|
|
20240404,145600,11468599172,1830,1822,1833,1822,65479
|
|
20240404,145500,11348875050,1822,1821,1822,1820,14515
|
|
20240404,145400,11322442628,1821,1821,1821,1820,5407
|
|
20240404,145300,11312601516,1820,1821,1821,1819,13867
|
|
20240404,145200,11287361982,1821,1820,1824,1819,48564
|
|
20240404,145100,11198950869,1821,1822,1822,1816,26640
|
|
20240404,145000,11150471584,1822,1825,1825,1820,23694
|
|
20240404,144900,11107279926,1825,1825,1825,1822,24964
|
|
20240404,144800,11061757658,1825,1823,1826,1823,28547
|
|
20240404,144700,11009673167,1823,1824,1825,1820,32821
|
|
20240404,144600,10949839970,1824,1822,1829,1819,62415
|
|
20240404,144500,10836024528,1822,1816,1822,1815,64493
|
|
20240404,144400,10718760362,1816,1811,1816,1808,58329
|
|
20240404,144300,10612953059,1811,1808,1811,1807,20113
|
|
20240404,144200,10576571430,1809,1813,1814,1806,50575
|
|
20240404,144100,10485052701,1813,1813,1815,1811,16062
|
|
20240404,144000,10455934249,1815,1812,1816,1812,13675
|
|
20240404,143900,10431125555,1815,1814,1817,1812,14990
|
|
20240404,143800,10403949377,1818,1817,1818,1810,24669
|
|
20240404,143700,10359210689,1817,1819,1819,1810,36285
|
|
20240404,143600,10293346433,1820,1818,1820,1817,25397
|
|
20240404,143500,10247157362,1818,1810,1818,1807,27390
|
|
20240404,143400,10197549677,1809,1818,1819,1806,46825
|
|
20240404,143300,10112807914,1814,1813,1824,1811,81012
|
|
20240404,143200,9965471737,1813,1815,1816,1810,28500
|
|
20240404,143100,9913827068,1815,1805,1816,1800,51778
|
|
20240404,143000,9820414873,1805,1818,1820,1805,147279
|
|
20240404,142900,9553275792,1818,1802,1818,1801,111599
|
|
20240404,142800,9351134160,1802,1800,1802,1795,32042
|
|
20240404,142700,9293491405,1798,1802,1804,1790,59323
|
|
20240404,142600,9186940877,1804,1768,1804,1768,118980
|
|
20240404,142500,8973737468,1768,1769,1769,1764,2054
|
|
20240404,142400,8970110347,1769,1767,1769,1764,1510
|
|
20240404,142300,8967443824,1767,1764,1767,1762,1420
|
|
20240404,142200,8964937507,1764,1768,1768,1764,1572
|
|
20240404,142100,8962162154,1768,1767,1768,1764,258
|
|
20240404,142000,8961706487,1767,1768,1768,1762,2372
|
|
20240404,141900,8957520654,1768,1768,1768,1762,127
|
|
20240404,141800,8957296339,1768,1769,1769,1763,2405
|
|
20240404,141700,8953054955,1770,1770,1770,1763,1235
|
|
20240404,141600,8950870280,1770,1769,1770,1762,1823
|
|
20240404,141500,8947649819,1769,1769,1769,1761,4580
|
|
20240404,141400,8939574203,1769,1768,1770,1768,261
|
|
20240404,141300,8939112472,1768,1769,1770,1763,1228
|
|
20240404,141200,8936943216,1770,1773,1773,1762,8961
|
|
20240404,141100,8921110947,1773,1771,1773,1771,4055
|
|
20240404,141000,8913925549,1769,1770,1772,1768,9487
|
|
20240404,140900,8897136627,1769,1771,1771,1769,3132
|
|
20240404,140800,8891593015,1771,1771,1772,1770,3810
|
|
20240404,140700,8884845420,1771,1770,1771,1770,2743
|
|
20240404,140600,8879988368,1770,1770,1771,1768,5078
|
|
20240404,140500,8871000789,1770,1766,1770,1766,5172
|
|
20240404,140400,8861863751,1765,1765,1765,1761,6201
|
|
20240404,140300,8850923435,1765,1760,1765,1759,9075
|
|
20240404,140200,8834941380,1759,1755,1759,1755,5670
|
|
20240404,140100,8824975422,1755,1749,1755,1749,9407
|
|
20240404,140000,8808486847,1745,1741,1753,1736,30620
|
|
20240404,135900,8755033280,1742,1744,1748,1734,34744
|
|
20240404,135800,8694690155,1745,1750,1750,1744,2208
|
|
20240404,135700,8690829498,1750,1756,1756,1737,48287
|
|
20240404,135600,8606505794,1757,1758,1758,1751,9375
|
|
20240404,135500,8590080657,1757,1759,1759,1757,115
|
|
20240404,135400,8589878485,1759,1757,1759,1757,66
|
|
20240404,135300,8589762447,1758,1758,1759,1756,395
|
|
20240404,135200,8589068792,1759,1759,1759,1751,3774
|
|
20240404,135100,8582451112,1759,1758,1759,1758,159
|
|
20240404,135000,8582171432,1758,1758,1759,1752,489
|
|
20240404,134900,8581314246,1759,1757,1759,1751,1749
|
|
20240404,134800,8578251193,1759,1756,1759,1752,13013
|
|
20240404,134700,8555414884,1757,1754,1758,1753,24
|
|
20240404,134600,8555372722,1755,1758,1758,1751,1998
|
|
20240404,134500,8551872457,1757,1756,1759,1751,6215
|
|
20240404,134400,8540983505,1759,1760,1760,1751,6328
|
|
20240404,134300,8529891178,1760,1752,1760,1752,1920
|
|
20240404,134200,8526519902,1760,1764,1764,1752,11266
|
|
20240404,134100,8506780024,1764,1759,1764,1754,11113
|
|
20240404,134000,8487228181,1755,1760,1760,1752,1948
|
|
20240404,133900,8483814247,1760,1765,1765,1752,13855
|
|
20240404,133800,8459509330,1765,1765,1765,1765,2115
|
|
20240404,133700,8455776355,1765,1765,1765,1756,820
|
|
20240404,133600,8454329379,1765,1765,1765,1753,2779
|
|
20240404,133500,8449455050,1765,1767,1767,1753,8368
|
|
20240404,133400,8434780572,1754,1762,1767,1754,8655
|
|
20240404,133300,8419556981,1768,1769,1769,1768,179
|
|
20240404,133200,8419240507,1770,1769,1770,1760,10523
|
|
20240404,133100,8400702491,1770,1770,1770,1760,11135
|
|
20240404,133000,8381046473,1770,1772,1772,1769,89
|
|
20240404,132900,8380888784,1772,1769,1772,1769,8038
|
|
20240404,132800,8366663621,1769,1767,1769,1767,324
|
|
20240404,132700,8366090507,1770,1770,1770,1766,2583
|
|
20240404,132600,8361527720,1770,1768,1770,1767,1804
|
|
20240404,132500,8358337998,1769,1771,1771,1769,247
|
|
20240404,132400,8357901031,1771,1769,1771,1769,8539
|
|
20240404,132300,8342788304,1770,1772,1772,1770,804
|
|
20240404,132200,8341365011,1772,1773,1773,1772,1652
|
|
20240404,132100,8338437552,1772,1772,1773,1771,3508
|
|
20240404,132000,8332219314,1773,1774,1774,1771,1581
|
|
20240404,131900,8329419358,1775,1775,1777,1775,4593
|
|
20240404,131800,8321265778,1775,1773,1775,1768,6649
|
|
20240404,131700,8309503718,1775,1774,1775,1773,4745
|
|
20240404,131600,8301088972,1774,1773,1774,1773,6563
|
|
20240404,131500,8289452771,1773,1770,1773,1768,3185
|
|
20240404,131400,8283808885,1771,1771,1772,1765,10
|
|
20240404,131300,8283791182,1772,1773,1773,1762,3210
|
|
20240404,131200,8278109433,1773,1773,1773,1765,512
|
|
20240404,131100,8277204954,1773,1772,1773,1771,745
|
|
20240404,131000,8275884899,1771,1772,1773,1766,91
|
|
20240404,130900,8275723998,1773,1760,1773,1759,1657
|
|
20240404,130800,8272800907,1760,1758,1760,1757,3646
|
|
20240404,130700,8266385982,1759,1759,1759,1756,4017
|
|
20240404,130600,8259322899,1759,1759,1759,1755,3738
|
|
20240404,130500,8252753803,1756,1760,1760,1753,2022
|
|
20240404,130400,8249203820,1760,1755,1760,1753,3365
|
|
20240404,130300,8243292657,1755,1760,1760,1752,8251
|
|
20240404,130200,8228822007,1756,1758,1763,1753,4699
|
|
20240404,130100,8220561885,1758,1765,1766,1752,41047
|
|
20240404,130000,8148412468,1766,1767,1767,1763,21940
|
|
20240404,125900,8109718821,1767,1771,1776,1763,29504
|
|
20240404,125800,8057612859,1776,1778,1778,1770,8749
|
|
20240404,125700,8042113990,1778,1779,1780,1771,6897
|
|
20240404,125600,8029887125,1780,1781,1781,1773,14216
|
|
20240404,125500,8004656163,1782,1782,1782,1777,4839
|
|
20240404,125400,7996052406,1782,1782,1782,1781,195
|
|
20240404,125300,7995704926,1783,1777,1783,1777,119
|
|
20240404,125200,7995493200,1783,1784,1784,1777,131
|
|
20240404,125100,7995260386,1785,1776,1785,1776,6670
|
|
20240404,125000,7983360875,1784,1779,1785,1777,1940
|
|
20240404,124900,7979912318,1785,1785,1785,1782,555
|
|
20240404,124800,7978922655,1785,1784,1785,1778,5668
|
|
20240404,124700,7968836451,1787,1785,1787,1785,670
|
|
20240404,124600,7967640315,1787,1787,1787,1780,844
|
|
20240404,124500,7966136533,1788,1787,1789,1783,1690
|
|
20240404,124400,7963120097,1789,1783,1789,1783,3127
|
|
20240404,124300,7957528946,1788,1789,1789,1779,3202
|
|
20240404,124200,7951821845,1789,1787,1790,1780,5545
|
|
20240404,124100,7941930899,1786,1787,1787,1780,10525
|
|
20240404,124000,7923178224,1787,1795,1795,1780,10648
|
|
20240404,123900,7904128121,1795,1792,1795,1791,3125
|
|
20240404,123800,7898521049,1795,1795,1795,1791,11157
|
|
20240404,123700,7878508146,1795,1793,1795,1791,6305
|
|
20240404,123600,7867207556,1793,1795,1796,1789,13687
|
|
20240404,123500,7842682329,1797,1799,1800,1795,11503
|
|
20240404,123400,7821989956,1797,1790,1802,1789,29642
|
|
20240404,123300,7768752983,1790,1788,1790,1787,16980
|
|
20240404,123200,7738370000,1789,1785,1790,1785,14287
|
|
20240404,123100,7712825334,1785,1780,1785,1777,6832
|
|
20240404,123000,7700651177,1777,1777,1780,1772,2087
|
|
20240404,122900,7696945257,1773,1777,1777,1773,10355
|
|
20240404,122800,7678565399,1777,1777,1779,1775,4097
|
|
20240404,122700,7671286755,1777,1784,1784,1776,3497
|
|
20240404,122600,7665066420,1784,1787,1788,1783,7306
|
|
20240404,122500,7652022232,1788,1791,1791,1787,5640
|
|
20240404,122400,7641939176,1791,1790,1791,1787,14315
|
|
20240404,122300,7616323128,1791,1788,1791,1784,8995
|
|
20240404,122200,7600226808,1787,1782,1791,1782,29899
|
|
20240404,122100,7546807957,1782,1781,1783,1779,4798
|
|
20240404,122000,7538262902,1781,1779,1782,1776,11787
|
|
20240404,121900,7517294899,1779,1780,1784,1779,8128
|
|
20240404,121800,7502811410,1781,1775,1781,1775,9205
|
|
20240404,121700,7486441974,1778,1773,1779,1773,21204
|
|
20240404,121600,7448756140,1773,1773,1774,1770,4506
|
|
20240404,121500,7440772842,1773,1769,1774,1766,7095
|
|
20240404,121400,7428205110,1769,1769,1773,1763,18924
|
|
20240404,121300,7394778711,1773,1770,1774,1768,2856
|
|
20240404,121200,7389720911,1774,1768,1774,1767,10261
|
|
20240404,121100,7371556087,1768,1765,1768,1764,9422
|
|
20240404,121000,7354927455,1766,1769,1769,1763,7545
|
|
20240404,120900,7341618199,1769,1768,1770,1763,27154
|
|
20240404,120800,7293704782,1768,1772,1773,1768,6808
|
|
20240404,120700,7281650670,1770,1774,1774,1767,9419
|
|
20240404,120600,7264977067,1774,1769,1775,1766,11113
|
|
20240404,120500,7245297754,1768,1762,1769,1762,11957
|
|
20240404,120400,7224185585,1762,1764,1769,1761,48291
|
|
20240404,120300,7138981904,1764,1770,1770,1762,46791
|
|
20240404,120200,7056358412,1770,1776,1776,1769,52004
|
|
20240404,120100,6964220877,1775,1779,1779,1770,49960
|
|
20240404,120000,6875567232,1779,1779,1786,1778,13459
|
|
20240404,115900,6851606448,1783,1780,1787,1778,35683
|
|
20240404,115800,6788047346,1780,1792,1792,1777,106352
|
|
20240404,115700,6598435598,1790,1792,1798,1790,29721
|
|
20240404,115600,6545110784,1792,1795,1797,1790,29630
|
|
20240404,115500,6491979107,1794,1796,1796,1790,41388
|
|
20240404,115400,6417804199,1796,1807,1808,1791,105081
|
|
20240404,115300,6228844097,1807,1817,1824,1802,96548
|
|
20240404,115200,6053612411,1817,1822,1834,1809,141319
|
|
20240404,115100,5796455368,1823,1840,1848,1823,232732
|
|
20240404,115000,5369720484,1841,1807,1849,1805,479893
|
|
20240404,114900,4491321319,1807,1795,1807,1795,47261
|
|
20240404,114800,4406155088,1795,1792,1795,1790,12969
|
|
20240404,114700,4382902245,1792,1787,1793,1787,810
|
|
20240404,114600,4381451931,1793,1787,1794,1787,5690
|
|
20240404,114500,4371259812,1787,1785,1787,1785,2500
|
|
20240404,114400,4366794631,1787,1787,1787,1784,5833
|
|
20240404,114300,4356375701,1787,1783,1788,1782,4919
|
|
20240404,114200,4347602376,1784,1792,1794,1781,44123
|
|
20240404,114100,4268714461,1792,1794,1797,1791,20444
|
|
20240404,114000,4232059911,1795,1804,1804,1792,23491
|
|
20240404,113900,4189813987,1804,1791,1807,1790,56312
|
|
20240404,113800,4088470013,1791,1795,1795,1790,20925
|
|
20240404,113700,4050994569,1793,1795,1800,1791,20983
|
|
20240404,113600,4013367921,1795,1800,1802,1791,67280
|
|
20240404,113500,3892384633,1799,1799,1808,1798,21381
|
|
20240404,113400,3853854552,1806,1791,1810,1791,56617
|
|
20240404,113300,3752046388,1792,1795,1795,1782,30345
|
|
20240404,113200,3697799867,1797,1810,1813,1785,111365
|
|
20240404,113100,3497614159,1800,1790,1810,1790,140438
|
|
20240404,113000,3244887616,1790,1776,1793,1776,48992
|
|
20240404,112900,3157405857,1775,1784,1786,1774,30790
|
|
20240404,112800,3102598242,1786,1786,1795,1783,99600
|
|
20240404,112700,2924262721,1789,1764,1790,1764,80934
|
|
20240404,112600,2780086451,1764,1764,1764,1758,2426
|
|
20240404,112500,2775814553,1764,1760,1764,1756,12210
|
|
20240404,112400,2754319269,1760,1754,1760,1753,7607
|
|
20240404,112300,2740969336,1755,1761,1761,1755,10598
|
|
20240404,112200,2722344933,1759,1764,1764,1759,7827
|
|
20240404,112100,2708553690,1764,1761,1764,1761,4851
|
|
20240404,112000,2699999747,1760,1762,1764,1760,9755
|
|
20240404,111900,2682807704,1762,1761,1763,1761,913
|
|
20240404,111800,2681199340,1761,1760,1764,1760,4385
|
|
20240404,111700,2673467840,1764,1759,1764,1759,7548
|
|
20240404,111600,2660188928,1758,1766,1766,1757,1963
|
|
20240404,111500,2656735250,1765,1764,1766,1764,1857
|
|
20240404,111400,2653458800,1764,1763,1764,1757,2047
|
|
20240404,111300,2649853959,1764,1762,1764,1757,10464
|
|
20240404,111200,2631440381,1762,1769,1773,1762,12054
|
|
20240404,111100,2610164547,1768,1770,1771,1760,22927
|
|
20240404,111000,2569725986,1770,1775,1782,1770,34318
|
|
20240404,110900,2508859902,1775,1781,1786,1773,21784
|
|
20240404,110800,2470107061,1782,1781,1793,1779,73677
|
|
20240404,110700,2338365953,1781,1767,1787,1766,113444
|
|
20240404,110600,2137100077,1766,1763,1767,1762,18181
|
|
20240404,110500,2105025081,1763,1764,1766,1762,4168
|
|
20240404,110400,2097673916,1764,1763,1766,1760,14116
|
|
20240404,110300,2072776654,1760,1752,1763,1752,10523
|
|
20240404,110200,2054263405,1752,1753,1754,1747,8498
|
|
20240404,110100,2039391665,1753,1756,1757,1753,5071
|
|
20240404,110000,2030490405,1757,1756,1760,1756,7575
|
|
20240404,105900,2017180106,1760,1745,1761,1745,24105
|
|
20240404,105800,1974869770,1746,1753,1753,1746,7809
|
|
20240404,105700,1961202124,1758,1760,1760,1753,11942
|
|
20240404,105600,1940240674,1760,1766,1767,1755,21261
|
|
20240404,105500,1902790250,1766,1768,1774,1764,53654
|
|
20240404,105400,1807835405,1768,1768,1770,1758,49821
|
|
20240404,105300,1719800418,1768,1742,1775,1742,142509
|
|
20240404,105200,1470059229,1742,1737,1742,1737,5012
|
|
20240404,105100,1461336955,1737,1738,1740,1737,15787
|
|
20240404,105000,1433883464,1737,1731,1738,1731,17220
|
|
20240404,104900,1404014132,1731,1733,1733,1731,2367
|
|
20240404,104800,1399912708,1731,1731,1733,1730,4023
|
|
20240404,104700,1392946833,1731,1729,1732,1729,11314
|
|
20240404,104600,1373374720,1729,1727,1729,1727,3333
|
|
20240404,104500,1367614987,1727,1724,1729,1724,9906
|
|
20240404,104400,1350505527,1727,1729,1729,1723,14695
|
|
20240404,104300,1325113364,1730,1718,1730,1718,24069
|
|
20240404,104200,1283585592,1718,1716,1718,1715,741
|
|
20240404,104100,1282313656,1717,1706,1717,1704,9858
|
|
20240404,104000,1265492754,1705,1710,1710,1705,3991
|
|
20240404,103900,1258677645,1711,1711,1711,1711,674
|
|
20240404,103800,1257524431,1709,1711,1711,1709,5720
|
|
20240404,103700,1247743108,1711,1711,1711,1710,1025
|
|
20240404,103600,1245989833,1711,1714,1714,1711,3928
|
|
20240404,103500,1239264138,1721,1714,1721,1714,1177
|
|
20240404,103400,1237246690,1721,1714,1721,1713,1892
|
|
20240404,103300,1234004762,1713,1718,1718,1712,16966
|
|
20240404,103200,1204915615,1719,1721,1721,1719,4557
|
|
20240404,103100,1197074390,1722,1722,1722,1721,2762
|
|
20240404,103000,1192318426,1722,1721,1722,1721,4152
|
|
20240404,102900,1185169998,1721,1722,1722,1721,4168
|
|
20240404,102800,1177992789,1722,1724,1724,1722,8259
|
|
20240404,102700,1163762405,1724,1724,1724,1724,5386
|
|
20240404,102600,1154476941,1724,1725,1726,1724,7250
|
|
20240404,102500,1141975577,1725,1725,1725,1725,330
|
|
20240404,102400,1141406327,1725,1725,1725,1725,45
|
|
20240404,102300,1141328702,1725,1725,1729,1725,514
|
|
20240404,102200,1140441738,1725,1724,1729,1724,856
|
|
20240404,102100,1138965855,1724,1726,1731,1724,11807
|
|
20240404,102000,1118602370,1731,1731,1731,1731,1
|
|
20240404,101900,1118600639,1728,1728,1728,1726,2080
|
|
20240404,101800,1115009743,1732,1732,1732,1728,113
|
|
20240404,101700,1114814427,1735,1734,1735,1734,730
|
|
20240404,101600,1113548606,1736,1732,1736,1732,3317
|
|
20240404,101500,1107796632,1732,1730,1732,1728,1865
|
|
20240404,101400,1104567485,1728,1728,1728,1728,78
|
|
20240404,101300,1104432701,1728,1725,1730,1724,3136
|
|
20240404,101200,1099020749,1728,1728,1728,1725,934
|
|
20240404,101100,1097409575,1724,1728,1728,1724,22597
|
|
20240404,101000,1058439168,1728,1728,1728,1728,129
|
|
20240404,100900,1058216256,1728,1728,1728,1728,30
|
|
20240404,100800,1058164416,1729,1724,1729,1723,6974
|
|
20240404,100700,1046145451,1724,1723,1725,1723,611
|
|
20240404,100600,1045092092,1724,1724,1724,1723,2712
|
|
20240404,100500,1040417629,1724,1728,1730,1723,12240
|
|
20240404,100400,1019297123,1730,1729,1730,1728,2248
|
|
20240404,100300,1015411863,1729,1730,1732,1729,1634
|
|
20240404,100200,1012583801,1730,1730,1732,1730,1406
|
|
20240404,100100,1010151022,1730,1732,1732,1730,30
|
|
20240404,100000,1010099102,1732,1730,1733,1728,2703
|
|
20240404,095900,1005427617,1732,1732,1733,1730,9560
|
|
20240404,095800,988873504,1733,1740,1740,1731,16314
|
|
20240404,095700,960563429,1735,1742,1743,1735,36890
|
|
20240404,095600,896377256,1741,1737,1743,1737,10872
|
|
20240404,095500,877454080,1741,1741,1743,1733,17733
|
|
20240404,095400,846625474,1735,1736,1743,1734,17071
|
|
20240404,095300,816964414,1743,1739,1744,1733,22405
|
|
20240404,095200,777961223,1739,1731,1739,1728,6561
|
|
20240404,095100,766612783,1731,1741,1742,1731,42964
|
|
20240404,095000,691983909,1741,1738,1741,1738,19295
|
|
20240404,094900,658417203,1738,1735,1738,1734,10907
|
|
20240404,094800,639479948,1735,1732,1735,1726,5278
|
|
20240404,094700,630333662,1732,1730,1732,1730,2805
|
|
20240404,094600,625476368,1724,1724,1728,1724,37620
|
|
20240404,094500,560578069,1724,1721,1725,1721,1591
|
|
20240404,094400,557837251,1724,1724,1724,1722,769
|
|
20240404,094300,556511895,1724,1723,1725,1722,6688
|
|
20240404,094200,544993088,1723,1724,1727,1723,3866
|
|
20240404,094100,538329403,1727,1727,1728,1724,3806
|
|
20240404,094000,531759148,1728,1727,1728,1727,4492
|
|
20240404,093900,523998573,1727,1727,1731,1727,816
|
|
20240404,093800,522589337,1731,1731,1731,1731,6
|
|
20240404,093700,522578951,1732,1729,1732,1727,3394
|
|
20240404,093600,516714354,1728,1728,1733,1728,2214
|
|
20240404,093500,512888557,1733,1732,1733,1727,2251
|
|
20240404,093400,508995052,1732,1734,1735,1732,9263
|
|
20240404,093300,492927954,1734,1738,1738,1732,1851
|
|
20240404,093200,489713824,1738,1737,1740,1731,24007
|
|
20240404,093100,448007671,1737,1728,1737,1727,42068
|
|
20240404,093000,375168320,1728,1726,1729,1725,7198
|
|
20240404,092900,362733007,1726,1722,1726,1721,3532
|
|
20240404,092800,356641962,1721,1727,1727,1721,1128
|
|
20240404,092700,354696123,1727,1721,1727,1720,9235
|
|
20240404,092600,338780675,1718,1721,1721,1718,810
|
|
20240404,092500,337388165,1721,1721,1721,1717,580
|
|
20240404,092400,336390009,1722,1715,1722,1715,6238
|
|
20240404,092300,325668909,1715,1717,1717,1715,2761
|
|
20240404,092200,320930678,1717,1719,1722,1716,5143
|
|
20240404,092100,312101632,1718,1717,1718,1716,3194
|
|
20240404,092000,306617494,1717,1723,1724,1717,4280
|
|
20240404,091900,299251969,1724,1724,1725,1724,1978
|
|
20240404,091800,295841875,1724,1721,1724,1717,1250
|
|
20240404,091700,293687534,1724,1714,1724,1714,287
|
|
20240404,091600,293195444,1715,1718,1718,1714,6586
|
|
20240404,091500,281891007,1717,1716,1727,1716,119
|
|
20240404,091400,281686636,1728,1728,1729,1715,16119
|
|
20240404,091300,253908028,1728,1720,1729,1720,8658
|
|
20240404,091200,238967411,1716,1714,1716,1714,2051
|
|
20240404,091100,235451425,1714,1726,1726,1714,4860
|
|
20240404,091000,227088668,1726,1722,1726,1720,2753
|
|
20240404,090900,222347063,1722,1729,1729,1722,4366
|
|
20240404,090800,214814123,1730,1726,1730,1726,20394
|
|
20240404,090700,179552856,1726,1725,1727,1721,7362
|
|
20240404,090600,166851836,1725,1726,1728,1720,5823
|
|
20240404,090500,156809114,1726,1714,1728,1707,21920
|
|
20240404,090400,119085440,1707,1706,1713,1705,12124
|
|
20240404,090300,98378514,1707,1712,1713,1707,4530
|
|
20240404,090200,90637154,1713,1704,1713,1704,7731
|
|
20240404,090100,77438140,1704,1710,1710,1702,10975
|
|
20240404,090000,58701179,1711,1721,1724,1710,34163
|