584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,184100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,184000,28717267433,1339,1339,1339,1339,0
|
|
20250417,183900,28717267433,1339,1339,1339,1339,0
|
|
20250417,183800,28717267433,1339,1339,1339,1339,0
|
|
20250417,183700,28717267433,1339,1339,1339,1339,0
|
|
20250417,183600,28717267433,1339,1339,1339,1339,0
|
|
20250417,183500,28717267433,1339,1339,1339,1339,0
|
|
20250417,183400,28717267433,1339,1339,1339,1339,0
|
|
20250417,183300,28717267433,1339,1339,1339,1339,0
|
|
20250417,183200,28717267433,1339,1339,1339,1339,0
|
|
20250417,183100,28717267433,1339,1339,1339,1339,0
|
|
20250417,183000,28717267433,1339,1339,1339,1339,0
|
|
20250417,182900,28717267433,1339,1339,1339,1339,0
|
|
20250417,182800,28717267433,1339,1339,1339,1339,0
|
|
20250417,182700,28717267433,1339,1339,1339,1339,0
|
|
20250417,182600,28717267433,1339,1339,1339,1339,0
|
|
20250417,182500,28717267433,1339,1339,1339,1339,0
|
|
20250417,182400,28717267433,1339,1339,1339,1339,0
|
|
20250417,182300,28717267433,1339,1339,1339,1339,0
|
|
20250417,182200,28717267433,1339,1339,1339,1339,0
|
|
20250417,182100,28717267433,1339,1339,1339,1339,0
|
|
20250417,182000,28717267433,1339,1339,1339,1339,0
|
|
20250417,181900,28717267433,1339,1339,1339,1339,0
|
|
20250417,181800,28717267433,1339,1339,1339,1339,0
|
|
20250417,181700,28717267433,1339,1339,1339,1339,0
|
|
20250417,181600,28717267433,1339,1339,1339,1339,0
|
|
20250417,181500,28717267433,1339,1339,1339,1339,0
|
|
20250417,181400,28717267433,1339,1339,1339,1339,0
|
|
20250417,181300,28717267433,1339,1339,1339,1339,0
|
|
20250417,181200,28717267433,1339,1339,1339,1339,0
|
|
20250417,181100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,181000,28717267433,1339,1339,1339,1339,0
|
|
20250417,180900,28717267433,1339,1339,1339,1339,0
|
|
20250417,180800,28717267433,1339,1339,1339,1339,0
|
|
20250417,180700,28717267433,1339,1339,1339,1339,0
|
|
20250417,180600,28717267433,1339,1339,1339,1339,0
|
|
20250417,180500,28717267433,1339,1339,1339,1339,0
|
|
20250417,180400,28717267433,1339,1339,1339,1339,0
|
|
20250417,180300,28717267433,1339,1339,1339,1339,0
|
|
20250417,180200,28717267433,1339,1339,1339,1339,0
|
|
20250417,180100,28717267433,1339,1339,1339,1339,0
|
|
20250417,180000,28717267433,1339,1339,1339,1339,0
|
|
20250417,175900,28717267433,1339,1339,1339,1339,0
|
|
20250417,175800,28717267433,1339,1339,1339,1339,0
|
|
20250417,175700,28717267433,1339,1339,1339,1339,0
|
|
20250417,175600,28717267433,1339,1339,1339,1339,0
|
|
20250417,175500,28717267433,1339,1339,1339,1339,0
|
|
20250417,175400,28717267433,1339,1339,1339,1339,0
|
|
20250417,175300,28717267433,1339,1339,1339,1339,0
|
|
20250417,175200,28717267433,1339,1339,1339,1339,0
|
|
20250417,175100,28717267433,1339,1339,1339,1339,0
|
|
20250417,175000,28717267433,1339,1339,1339,1339,0
|
|
20250417,174900,28717267433,1339,1339,1339,1339,0
|
|
20250417,174800,28717267433,1339,1339,1339,1339,0
|
|
20250417,174700,28717267433,1339,1339,1339,1339,0
|
|
20250417,174600,28717267433,1339,1339,1339,1339,0
|
|
20250417,174500,28717267433,1339,1339,1339,1339,0
|
|
20250417,174400,28717267433,1339,1339,1339,1339,0
|
|
20250417,174300,28717267433,1339,1339,1339,1339,0
|
|
20250417,174200,28717267433,1339,1339,1339,1339,0
|
|
20250417,174100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,174000,28717267433,1339,1339,1339,1339,0
|
|
20250417,173900,28717267433,1339,1339,1339,1339,0
|
|
20250417,173800,28717267433,1339,1339,1339,1339,0
|
|
20250417,173700,28717267433,1339,1339,1339,1339,0
|
|
20250417,173600,28717267433,1339,1339,1339,1339,0
|
|
20250417,173500,28717267433,1339,1339,1339,1339,0
|
|
20250417,173400,28717267433,1339,1339,1339,1339,0
|
|
20250417,173300,28717267433,1339,1339,1339,1339,0
|
|
20250417,173200,28717267433,1339,1339,1339,1339,0
|
|
20250417,173100,28717267433,1339,1339,1339,1339,0
|
|
20250417,173000,28717267433,1339,1339,1339,1339,0
|
|
20250417,172900,28717267433,1339,1339,1339,1339,0
|
|
20250417,172800,28717267433,1339,1339,1339,1339,0
|
|
20250417,172700,28717267433,1339,1339,1339,1339,0
|
|
20250417,172600,28717267433,1339,1339,1339,1339,0
|
|
20250417,172500,28717267433,1339,1339,1339,1339,0
|
|
20250417,172400,28717267433,1339,1339,1339,1339,0
|
|
20250417,172300,28717267433,1339,1339,1339,1339,0
|
|
20250417,172200,28717267433,1339,1339,1339,1339,0
|
|
20250417,172100,28717267433,1339,1339,1339,1339,0
|
|
20250417,172000,28717267433,1339,1339,1339,1339,0
|
|
20250417,171900,28717267433,1339,1339,1339,1339,0
|
|
20250417,171800,28717267433,1339,1339,1339,1339,0
|
|
20250417,171700,28717267433,1339,1339,1339,1339,0
|
|
20250417,171600,28717267433,1339,1339,1339,1339,0
|
|
20250417,171500,28717267433,1339,1339,1339,1339,0
|
|
20250417,171400,28717267433,1339,1339,1339,1339,0
|
|
20250417,171300,28717267433,1339,1339,1339,1339,0
|
|
20250417,171200,28717267433,1339,1339,1339,1339,0
|
|
20250417,171100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,171000,28717267433,1339,1339,1339,1339,0
|
|
20250417,170900,28717267433,1339,1339,1339,1339,0
|
|
20250417,170800,28717267433,1339,1339,1339,1339,0
|
|
20250417,170700,28717267433,1339,1339,1339,1339,0
|
|
20250417,170600,28717267433,1339,1339,1339,1339,0
|
|
20250417,170500,28717267433,1339,1339,1339,1339,0
|
|
20250417,170400,28717267433,1339,1339,1339,1339,0
|
|
20250417,170300,28717267433,1339,1339,1339,1339,0
|
|
20250417,170200,28717267433,1339,1339,1339,1339,0
|
|
20250417,170100,28717267433,1339,1339,1339,1339,0
|
|
20250417,170000,28717267433,1339,1339,1339,1339,0
|
|
20250417,165900,28717267433,1339,1339,1339,1339,0
|
|
20250417,165800,28717267433,1339,1339,1339,1339,0
|
|
20250417,165700,28717267433,1339,1339,1339,1339,0
|
|
20250417,165600,28717267433,1339,1339,1339,1339,0
|
|
20250417,165500,28717267433,1339,1339,1339,1339,0
|
|
20250417,165400,28717267433,1339,1339,1339,1339,0
|
|
20250417,165300,28717267433,1339,1339,1339,1339,0
|
|
20250417,165200,28717267433,1339,1339,1339,1339,0
|
|
20250417,165100,28717267433,1339,1339,1339,1339,0
|
|
20250417,165000,28717267433,1339,1339,1339,1339,0
|
|
20250417,164900,28717267433,1339,1339,1339,1339,0
|
|
20250417,164800,28717267433,1339,1339,1339,1339,0
|
|
20250417,164700,28717267433,1339,1339,1339,1339,0
|
|
20250417,164600,28717267433,1339,1339,1339,1339,0
|
|
20250417,164500,28717267433,1339,1339,1339,1339,0
|
|
20250417,164400,28717267433,1339,1339,1339,1339,0
|
|
20250417,164300,28717267433,1339,1339,1339,1339,0
|
|
20250417,164200,28717267433,1339,1339,1339,1339,0
|
|
20250417,164100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,164000,28717267433,1339,1339,1339,1339,0
|
|
20250417,163900,28717267433,1339,1339,1339,1339,0
|
|
20250417,163800,28717267433,1339,1339,1339,1339,0
|
|
20250417,163700,28717267433,1339,1339,1339,1339,0
|
|
20250417,163600,28717267433,1339,1339,1339,1339,0
|
|
20250417,163500,28717267433,1339,1339,1339,1339,0
|
|
20250417,163400,28717267433,1339,1339,1339,1339,0
|
|
20250417,163300,28717267433,1339,1339,1339,1339,0
|
|
20250417,163200,28717267433,1339,1339,1339,1339,0
|
|
20250417,163100,28717267433,1339,1339,1339,1339,0
|
|
20250417,163000,28717267433,1339,1339,1339,1339,0
|
|
20250417,162900,28717267433,1339,1339,1339,1339,0
|
|
20250417,162800,28717267433,1339,1339,1339,1339,0
|
|
20250417,162700,28717267433,1339,1339,1339,1339,0
|
|
20250417,162600,28717267433,1339,1339,1339,1339,0
|
|
20250417,162500,28717267433,1339,1339,1339,1339,0
|
|
20250417,162400,28717267433,1339,1339,1339,1339,0
|
|
20250417,162300,28717267433,1339,1339,1339,1339,0
|
|
20250417,162200,28717267433,1339,1339,1339,1339,0
|
|
20250417,162100,28717267433,1339,1339,1339,1339,0
|
|
20250417,162000,28717267433,1339,1339,1339,1339,0
|
|
20250417,161900,28717267433,1339,1339,1339,1339,0
|
|
20250417,161800,28717267433,1339,1339,1339,1339,0
|
|
20250417,161700,28717267433,1339,1339,1339,1339,0
|
|
20250417,161600,28717267433,1339,1339,1339,1339,0
|
|
20250417,161500,28717267433,1339,1339,1339,1339,0
|
|
20250417,161400,28717267433,1339,1339,1339,1339,0
|
|
20250417,161300,28717267433,1339,1339,1339,1339,0
|
|
20250417,161200,28717267433,1339,1339,1339,1339,0
|
|
20250417,161100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,161000,28717267433,1339,1339,1339,1339,0
|
|
20250417,160900,28717267433,1339,1339,1339,1339,0
|
|
20250417,160800,28717267433,1339,1339,1339,1339,0
|
|
20250417,160700,28717267433,1339,1339,1339,1339,0
|
|
20250417,160600,28717267433,1339,1339,1339,1339,0
|
|
20250417,160500,28717267433,1339,1339,1339,1339,0
|
|
20250417,160400,28717267433,1339,1339,1339,1339,0
|
|
20250417,160300,28717267433,1339,1339,1339,1339,0
|
|
20250417,160200,28717267433,1339,1339,1339,1339,0
|
|
20250417,160100,28717267433,1339,1339,1339,1339,0
|
|
20250417,160000,28717267433,1339,1339,1339,1339,0
|
|
20250417,155900,28717267433,1339,1339,1339,1339,0
|
|
20250417,155800,28717267433,1339,1339,1339,1339,0
|
|
20250417,155700,28717267433,1339,1339,1339,1339,0
|
|
20250417,155600,28717267433,1339,1339,1339,1339,0
|
|
20250417,155500,28717267433,1339,1339,1339,1339,0
|
|
20250417,155400,28717267433,1339,1339,1339,1339,0
|
|
20250417,155300,28717267433,1339,1339,1339,1339,0
|
|
20250417,155200,28717267433,1339,1339,1339,1339,0
|
|
20250417,155100,28717267433,1339,1339,1339,1339,0
|
|
20250417,155000,28717267433,1339,1339,1339,1339,0
|
|
20250417,154900,28717267433,1339,1339,1339,1339,0
|
|
20250417,154800,28717267433,1339,1339,1339,1339,0
|
|
20250417,154700,28717267433,1339,1339,1339,1339,0
|
|
20250417,154600,28717267433,1339,1339,1339,1339,0
|
|
20250417,154500,28717267433,1339,1339,1339,1339,0
|
|
20250417,154400,28717267433,1339,1339,1339,1339,0
|
|
20250417,154300,28717267433,1339,1339,1339,1339,0
|
|
20250417,154200,28717267433,1339,1339,1339,1339,0
|
|
20250417,154100,28717267433,1339,1339,1339,1339,107757
|
|
20250417,154000,28717267433,1339,1339,1339,1339,0
|
|
20250417,153900,28717267433,1339,1339,1339,1339,0
|
|
20250417,153800,28717267433,1339,1339,1339,1339,0
|
|
20250417,153700,28717267433,1339,1339,1339,1339,0
|
|
20250417,153600,28717267433,1339,1339,1339,1339,0
|
|
20250417,153500,28717267433,1339,1339,1339,1339,0
|
|
20250417,153400,28717267433,1339,1339,1339,1339,0
|
|
20250417,153300,28717267433,1339,1339,1339,1339,0
|
|
20250417,153200,28717267433,1339,1339,1339,1339,0
|
|
20250417,153100,28717267433,1339,1339,1339,1339,0
|
|
20250417,153000,28717267433,1339,1339,1339,1339,107757
|
|
20250417,152900,28572980810,1344,1344,1344,1344,0
|
|
20250417,152800,28572980810,1344,1344,1344,1344,0
|
|
20250417,152700,28572980810,1344,1344,1344,1344,0
|
|
20250417,152600,28572980810,1344,1344,1344,1344,0
|
|
20250417,152500,28572980810,1344,1344,1344,1344,0
|
|
20250417,152400,28572980810,1344,1344,1344,1344,0
|
|
20250417,152300,28572980810,1344,1344,1344,1344,0
|
|
20250417,152200,28572980810,1344,1344,1344,1344,0
|
|
20250417,152100,28572980810,1344,1344,1344,1344,0
|
|
20250417,152000,28572980810,1344,1344,1344,1344,0
|
|
20250417,151900,28572980810,1344,1345,1345,1340,50806
|
|
20250417,151800,28504741891,1345,1343,1346,1343,9560
|
|
20250417,151700,28491885285,1345,1344,1346,1343,18655
|
|
20250417,151600,28466806882,1344,1343,1345,1343,9989
|
|
20250417,151500,28453385886,1343,1342,1344,1340,28778
|
|
20250417,151400,28414739746,1342,1341,1343,1339,15005
|
|
20250417,151300,28394620140,1341,1341,1344,1339,19894
|
|
20250417,151200,28367955784,1342,1344,1344,1342,13184
|
|
20250417,151100,28350252387,1344,1342,1345,1342,1744
|
|
20250417,151000,28347908215,1342,1342,1345,1342,1817
|
|
20250417,150900,28345468743,1342,1343,1345,1341,14319
|
|
20250417,150800,28326261427,1343,1344,1348,1342,3656
|
|
20250417,150700,28321349099,1342,1349,1349,1342,17787
|
|
20250417,150600,28297458569,1349,1345,1349,1343,13008
|
|
20250417,150500,28279948065,1345,1345,1345,1343,4974
|
|
20250417,150400,28273265626,1343,1344,1345,1343,9859
|
|
20250417,150300,28260018452,1344,1346,1346,1343,9960
|
|
20250417,150200,28246641631,1346,1345,1346,1343,7432
|
|
20250417,150100,28236650762,1343,1344,1345,1342,16598
|
|
20250417,150000,28214369016,1343,1344,1347,1343,9133
|
|
20250417,145900,28202098596,1347,1346,1347,1344,18915
|
|
20250417,145800,28176657633,1346,1348,1348,1346,14415
|
|
20250417,145700,28157251897,1348,1349,1349,1348,2101
|
|
20250417,145600,28154419228,1350,1348,1350,1348,430
|
|
20250417,145500,28153839254,1350,1349,1350,1348,6021
|
|
20250417,145400,28145718377,1349,1347,1349,1347,3335
|
|
20250417,145300,28141223101,1346,1347,1349,1346,3821
|
|
20250417,145200,28136076464,1350,1348,1350,1347,4070
|
|
20250417,145100,28130591074,1348,1348,1351,1347,3922
|
|
20250417,145000,28125304385,1349,1351,1351,1349,1337
|
|
20250417,144900,28123500668,1351,1351,1351,1350,1031
|
|
20250417,144800,28122107822,1351,1352,1352,1351,2414
|
|
20250417,144700,28118844496,1353,1350,1353,1345,21320
|
|
20250417,144600,28090087081,1350,1349,1350,1347,7643
|
|
20250417,144500,28079781864,1349,1352,1353,1349,11085
|
|
20250417,144400,28064798485,1352,1353,1353,1352,4065
|
|
20250417,144300,28059302353,1352,1353,1354,1352,13307
|
|
20250417,144200,28041308512,1353,1353,1353,1353,5170
|
|
20250417,144100,28034313502,1353,1355,1355,1353,2127
|
|
20250417,144000,28031432624,1355,1354,1355,1353,2264
|
|
20250417,143900,28028366191,1353,1353,1354,1353,8351
|
|
20250417,143800,28017066734,1353,1352,1354,1352,5864
|
|
20250417,143700,28009132821,1354,1353,1355,1353,3763
|
|
20250417,143600,28004038413,1352,1354,1354,1352,9581
|
|
20250417,143500,27991071370,1354,1348,1354,1348,13274
|
|
20250417,143400,27973148363,1348,1347,1350,1347,4487
|
|
20250417,143300,27967099314,1347,1343,1347,1343,10516
|
|
20250417,143200,27952959627,1342,1343,1343,1342,3551
|
|
20250417,143100,27948192382,1342,1342,1342,1341,9853
|
|
20250417,143000,27934978159,1341,1346,1347,1341,15693
|
|
20250417,142900,27913908694,1347,1347,1347,1345,537
|
|
20250417,142800,27913185357,1347,1345,1347,1344,8538
|
|
20250417,142700,27901702130,1345,1346,1346,1344,3150
|
|
20250417,142600,27897464031,1346,1347,1348,1346,1869
|
|
20250417,142500,27894947559,1348,1347,1349,1347,5674
|
|
20250417,142400,27887299429,1347,1343,1347,1342,18274
|
|
20250417,142300,27862736332,1343,1340,1343,1339,10016
|
|
20250417,142200,27849294916,1340,1343,1344,1340,48032
|
|
20250417,142100,27784898531,1341,1345,1345,1341,21168
|
|
20250417,142000,27756504118,1345,1343,1345,1341,18399
|
|
20250417,141900,27731800590,1343,1343,1343,1342,9219
|
|
20250417,141800,27719425070,1343,1346,1346,1343,36883
|
|
20250417,141700,27669861421,1346,1351,1351,1345,88684
|
|
20250417,141600,27550231571,1351,1353,1353,1351,3963
|
|
20250417,141500,27544873595,1352,1352,1353,1352,2958
|
|
20250417,141400,27540874009,1352,1355,1355,1352,3324
|
|
20250417,141300,27536379828,1355,1353,1355,1352,758
|
|
20250417,141200,27535354623,1355,1352,1355,1351,4915
|
|
20250417,141100,27528708548,1352,1352,1352,1351,3114
|
|
20250417,141000,27524500144,1351,1351,1352,1351,3932
|
|
20250417,140900,27519187957,1351,1352,1353,1351,9058
|
|
20250417,140800,27506943381,1352,1355,1355,1351,13061
|
|
20250417,140700,27489281897,1355,1357,1357,1355,1913
|
|
20250417,140600,27486689434,1358,1355,1358,1355,478
|
|
20250417,140500,27486041540,1355,1355,1359,1355,3442
|
|
20250417,140400,27481371592,1355,1357,1357,1355,2476
|
|
20250417,140300,27478016502,1355,1358,1358,1355,4106
|
|
20250417,140200,27472449097,1358,1352,1358,1352,10996
|
|
20250417,140100,27457550306,1352,1352,1352,1352,6999
|
|
20250417,140000,27448087658,1352,1352,1352,1351,5727
|
|
20250417,135900,27440345019,1352,1353,1353,1352,4402
|
|
20250417,135800,27434392786,1353,1352,1353,1352,4285
|
|
20250417,135700,27428598610,1352,1351,1352,1351,10562
|
|
20250417,135600,27414326830,1352,1352,1352,1352,5954
|
|
20250417,135500,27406277022,1351,1351,1354,1351,8475
|
|
20250417,135400,27394820175,1351,1352,1352,1351,11592
|
|
20250417,135300,27379157763,1351,1351,1354,1351,15913
|
|
20250417,135200,27357651860,1354,1352,1354,1351,16279
|
|
20250417,135100,27335634284,1352,1352,1354,1352,9729
|
|
20250417,135000,27322479319,1353,1352,1353,1351,17379
|
|
20250417,134900,27298993012,1352,1354,1354,1351,24326
|
|
20250417,134800,27266102713,1355,1353,1355,1352,30703
|
|
20250417,134700,27224582227,1353,1353,1356,1353,53373
|
|
20250417,134600,27152363728,1353,1357,1357,1353,74208
|
|
20250417,134500,27051790877,1357,1358,1358,1356,17736
|
|
20250417,134400,27027727244,1357,1359,1359,1357,56499
|
|
20250417,134300,26951018652,1360,1362,1362,1359,68151
|
|
20250417,134200,26858357262,1362,1363,1363,1361,7787
|
|
20250417,134100,26847756775,1362,1361,1364,1361,7803
|
|
20250417,134000,26837129946,1361,1363,1363,1361,12702
|
|
20250417,133900,26819840728,1362,1364,1364,1361,23061
|
|
20250417,133800,26788440490,1364,1364,1368,1363,68925
|
|
20250417,133700,26694372018,1363,1361,1364,1361,34925
|
|
20250417,133600,26646798940,1361,1364,1367,1361,123044
|
|
20250417,133500,26479147333,1364,1369,1370,1363,127942
|
|
20250417,133400,26304458241,1368,1378,1378,1367,124996
|
|
20250417,133300,26133055094,1378,1388,1388,1377,142635
|
|
20250417,133200,25936014860,1388,1386,1397,1376,395337
|
|
20250417,133100,25387284161,1386,1366,1399,1365,634371
|
|
20250417,133000,24507740689,1365,1368,1368,1365,13573
|
|
20250417,132900,24489196805,1368,1368,1369,1368,2934
|
|
20250417,132800,24485183052,1368,1366,1369,1366,25619
|
|
20250417,132700,24450160511,1366,1366,1367,1365,10178
|
|
20250417,132600,24436257231,1366,1365,1366,1365,7360
|
|
20250417,132500,24426205924,1365,1367,1367,1365,5683
|
|
20250417,132400,24418441299,1366,1366,1368,1365,9866
|
|
20250417,132300,24404962172,1366,1363,1366,1363,9698
|
|
20250417,132200,24391736250,1364,1363,1365,1362,8203
|
|
20250417,132100,24380546614,1363,1362,1363,1362,25759
|
|
20250417,132000,24345455561,1363,1366,1366,1362,33135
|
|
20250417,131900,24300284585,1366,1368,1368,1364,43144
|
|
20250417,131800,24241399343,1368,1368,1370,1366,24469
|
|
20250417,131700,24207938313,1368,1375,1375,1365,85274
|
|
20250417,131600,24091117326,1375,1388,1392,1369,145114
|
|
20250417,131500,23890780888,1388,1380,1394,1374,174623
|
|
20250417,131400,23648785891,1375,1369,1381,1369,43994
|
|
20250417,131300,23588303206,1370,1371,1371,1370,10277
|
|
20250417,131200,23574223321,1372,1369,1372,1369,12841
|
|
20250417,131100,23556633606,1369,1370,1370,1368,9971
|
|
20250417,131000,23542988305,1370,1369,1370,1369,3409
|
|
20250417,130900,23538319063,1370,1370,1370,1369,3714
|
|
20250417,130800,23533234494,1370,1368,1370,1368,88
|
|
20250417,130700,23533113971,1370,1370,1370,1368,3255
|
|
20250417,130600,23528658218,1370,1370,1370,1369,1753
|
|
20250417,130500,23526256638,1369,1369,1369,1369,1677
|
|
20250417,130400,23523960825,1369,1368,1369,1366,3156
|
|
20250417,130300,23519646155,1368,1366,1368,1366,4196
|
|
20250417,130200,23513909430,1366,1367,1367,1365,4870
|
|
20250417,130100,23507258282,1367,1370,1370,1365,43708
|
|
20250417,130000,23447453522,1370,1371,1371,1370,8642
|
|
20250417,125900,23435613227,1371,1371,1371,1370,9618
|
|
20250417,125800,23422431193,1370,1371,1371,1369,18505
|
|
20250417,125700,23397081367,1371,1371,1372,1370,11253
|
|
20250417,125600,23381656363,1372,1373,1373,1370,6820
|
|
20250417,125500,23372302348,1373,1373,1375,1373,12806
|
|
20250417,125400,23354712991,1373,1370,1373,1370,13298
|
|
20250417,125300,23336467093,1370,1372,1372,1370,14902
|
|
20250417,125200,23316051147,1372,1373,1373,1371,9744
|
|
20250417,125100,23302683759,1373,1371,1373,1369,6671
|
|
20250417,125000,23293543625,1371,1370,1371,1370,2013
|
|
20250417,124900,23290785794,1370,1365,1370,1365,12841
|
|
20250417,124800,23273220633,1365,1367,1368,1365,64615
|
|
20250417,124700,23184907144,1368,1368,1368,1367,17314
|
|
20250417,124600,23161236279,1367,1369,1369,1367,19604
|
|
20250417,124500,23134424039,1369,1369,1369,1368,4171
|
|
20250417,124400,23128716868,1368,1369,1369,1368,5329
|
|
20250417,124300,23121423805,1369,1369,1369,1368,6310
|
|
20250417,124200,23112790049,1369,1369,1369,1368,1863
|
|
20250417,124100,23110239608,1369,1368,1369,1368,2545
|
|
20250417,124000,23106757562,1369,1369,1369,1368,6715
|
|
20250417,123900,23097568529,1369,1370,1370,1368,2156
|
|
20250417,123800,23094616761,1370,1369,1370,1368,263
|
|
20250417,123700,23094256813,1369,1367,1369,1367,486
|
|
20250417,123600,23093592048,1368,1370,1371,1367,26773
|
|
20250417,123500,23056954321,1371,1369,1371,1369,17044
|
|
20250417,123400,23033600172,1370,1370,1370,1369,539
|
|
20250417,123300,23032862230,1370,1369,1370,1369,7379
|
|
20250417,123200,23022760378,1368,1367,1368,1367,2728
|
|
20250417,123100,23019029176,1368,1367,1368,1367,10093
|
|
20250417,123000,23005223076,1367,1368,1368,1367,6844
|
|
20250417,122900,22995862690,1368,1369,1369,1368,12571
|
|
20250417,122800,22978662738,1369,1367,1369,1366,22986
|
|
20250417,122700,22947251436,1367,1368,1368,1366,28856
|
|
20250417,122600,22907819974,1368,1368,1369,1368,2853
|
|
20250417,122500,22903915288,1368,1370,1370,1367,22639
|
|
20250417,122400,22872945362,1370,1367,1370,1366,6405
|
|
20250417,122300,22864184770,1367,1367,1367,1366,1256
|
|
20250417,122200,22862467975,1367,1367,1367,1367,1770
|
|
20250417,122100,22860048385,1365,1364,1369,1363,7722
|
|
20250417,122000,22849497845,1364,1363,1365,1363,7051
|
|
20250417,121900,22839881955,1364,1363,1365,1363,3511
|
|
20250417,121800,22835094459,1363,1362,1363,1361,5809
|
|
20250417,121700,22827183802,1362,1362,1363,1361,7034
|
|
20250417,121600,22817605559,1363,1362,1363,1361,8077
|
|
20250417,121500,22806608445,1361,1363,1364,1361,14217
|
|
20250417,121400,22787246541,1364,1363,1364,1363,953
|
|
20250417,121300,22785947592,1364,1364,1364,1363,8027
|
|
20250417,121200,22775005631,1364,1365,1366,1362,66345
|
|
20250417,121100,22684514322,1365,1364,1365,1363,9190
|
|
20250417,121000,22671976435,1364,1361,1364,1361,4109
|
|
20250417,120900,22666379060,1362,1362,1362,1361,3592
|
|
20250417,120800,22661488175,1363,1362,1363,1361,5493
|
|
20250417,120700,22654008135,1360,1365,1365,1360,22264
|
|
20250417,120600,22623680059,1365,1362,1365,1362,17874
|
|
20250417,120500,22599313349,1362,1358,1362,1358,13664
|
|
20250417,120400,22580728422,1358,1359,1360,1358,19195
|
|
20250417,120300,22554641320,1360,1360,1361,1359,48869
|
|
20250417,120200,22488212255,1360,1361,1362,1360,17925
|
|
20250417,120100,22463831349,1361,1362,1362,1361,23869
|
|
20250417,120000,22431332978,1362,1362,1362,1360,18322
|
|
20250417,115900,22406400957,1361,1362,1363,1360,31072
|
|
20250417,115800,22364106304,1363,1362,1363,1361,26160
|
|
20250417,115700,22328487987,1362,1364,1364,1362,27395
|
|
20250417,115600,22291163691,1363,1368,1368,1363,19127
|
|
20250417,115500,22265058501,1368,1368,1370,1368,5641
|
|
20250417,115400,22257336634,1369,1369,1372,1367,3498
|
|
20250417,115300,22252547429,1369,1368,1375,1364,11768
|
|
20250417,115200,22236442444,1367,1369,1369,1362,34321
|
|
20250417,115100,22189616315,1369,1365,1369,1364,14021
|
|
20250417,115000,22170467230,1363,1367,1367,1363,79456
|
|
20250417,114900,22062035629,1367,1367,1367,1366,34587
|
|
20250417,114800,22014776415,1367,1370,1370,1367,28726
|
|
20250417,114700,21975483870,1369,1374,1374,1369,28844
|
|
20250417,114600,21935939389,1374,1373,1375,1373,7539
|
|
20250417,114500,21925580226,1374,1376,1376,1373,6840
|
|
20250417,114400,21916185346,1376,1376,1378,1373,11097
|
|
20250417,114300,21900933105,1376,1378,1381,1375,25478
|
|
20250417,114200,21865841579,1378,1380,1380,1377,41520
|
|
20250417,114100,21808602037,1380,1375,1380,1374,39361
|
|
20250417,114000,21754395645,1375,1373,1378,1373,14719
|
|
20250417,113900,21734150415,1372,1371,1373,1369,12690
|
|
20250417,113800,21716763859,1370,1371,1376,1370,17847
|
|
20250417,113700,21692245921,1371,1368,1371,1367,40570
|
|
20250417,113600,21636737690,1368,1372,1372,1368,18747
|
|
20250417,113500,21611069229,1372,1368,1373,1365,28539
|
|
20250417,113400,21572041537,1368,1366,1368,1365,44742
|
|
20250417,113300,21510914772,1366,1369,1369,1365,61842
|
|
20250417,113200,21426388025,1368,1373,1374,1368,66381
|
|
20250417,113100,21335399498,1373,1368,1374,1364,111079
|
|
20250417,113000,21183157371,1365,1378,1378,1362,192993
|
|
20250417,112900,20919040229,1378,1380,1381,1376,42601
|
|
20250417,112800,20860309440,1378,1373,1380,1372,26578
|
|
20250417,112700,20823731422,1373,1380,1381,1371,59952
|
|
20250417,112600,20741330150,1381,1379,1381,1375,41933
|
|
20250417,112500,20683553418,1380,1374,1384,1371,102385
|
|
20250417,112400,20542839285,1374,1379,1379,1371,154456
|
|
20250417,112300,20330608000,1377,1379,1384,1376,102970
|
|
20250417,112200,20188532316,1376,1385,1387,1375,154582
|
|
20250417,112100,19975189956,1385,1388,1389,1384,46232
|
|
20250417,112000,19911127071,1387,1390,1390,1384,53690
|
|
20250417,111900,19836627715,1389,1385,1392,1380,131332
|
|
20250417,111800,19654957494,1384,1386,1388,1379,250186
|
|
20250417,111700,19309076193,1386,1396,1396,1382,380618
|
|
20250417,111600,18781305583,1395,1403,1403,1392,273007
|
|
20250417,111500,18399826360,1402,1392,1408,1391,392897
|
|
20250417,111400,17849555072,1393,1394,1400,1390,367241
|
|
20250417,111300,17337543295,1394,1409,1415,1390,615941
|
|
20250417,111200,16474029949,1409,1432,1442,1404,947834
|
|
20250417,111100,15128168000,1437,1449,1449,1426,871027
|
|
20250417,111000,13876108459,1449,1436,1458,1425,2014125
|
|
20250417,110900,10969140642,1429,1429,1429,1429,0
|
|
20250417,110800,10969140642,1429,1420,1429,1419,251434
|
|
20250417,110700,10610858479,1420,1395,1420,1387,527613
|
|
20250417,110600,9869576363,1396,1388,1396,1385,216264
|
|
20250417,110500,9568848603,1387,1381,1389,1381,60426
|
|
20250417,110400,9485091428,1381,1379,1382,1379,13859
|
|
20250417,110300,9465954403,1379,1373,1383,1371,41776
|
|
20250417,110200,9408461276,1373,1366,1373,1366,26663
|
|
20250417,110100,9371971956,1366,1364,1366,1363,21464
|
|
20250417,110000,9342675906,1365,1365,1365,1363,16602
|
|
20250417,105900,9320017408,1365,1366,1366,1365,2142
|
|
20250417,105800,9317092177,1366,1364,1366,1364,2684
|
|
20250417,105700,9313427778,1365,1365,1365,1365,10407
|
|
20250417,105600,9299222223,1365,1365,1366,1365,3533
|
|
20250417,105500,9294398554,1365,1363,1365,1362,3815
|
|
20250417,105400,9289199164,1363,1368,1368,1363,5259
|
|
20250417,105300,9282018534,1365,1371,1371,1365,13234
|
|
20250417,105200,9263915646,1370,1368,1370,1368,4725
|
|
20250417,105100,9257448403,1367,1364,1367,1364,3192
|
|
20250417,105000,9253092026,1363,1363,1364,1363,1064
|
|
20250417,104900,9251641458,1361,1364,1364,1361,11290
|
|
20250417,104800,9236259793,1364,1363,1365,1362,1370
|
|
20250417,104700,9234392951,1363,1360,1363,1360,3280
|
|
20250417,104600,9229928859,1360,1357,1360,1356,11689
|
|
20250417,104500,9214057266,1357,1360,1361,1357,36187
|
|
20250417,104400,9164874354,1361,1360,1362,1360,26998
|
|
20250417,104300,9128145724,1360,1362,1362,1360,62140
|
|
20250417,104200,9043608044,1362,1363,1363,1362,13989
|
|
20250417,104100,9024554401,1363,1364,1364,1362,17852
|
|
20250417,104000,9000220058,1364,1363,1364,1363,5899
|
|
20250417,103900,8992179519,1364,1364,1364,1363,3190
|
|
20250417,103800,8987831109,1367,1363,1367,1362,16076
|
|
20250417,103700,8965919017,1363,1367,1367,1362,18695
|
|
20250417,103600,8940400280,1367,1370,1370,1367,4286
|
|
20250417,103500,8934540426,1370,1370,1372,1368,13449
|
|
20250417,103400,8916113900,1371,1369,1371,1369,8881
|
|
20250417,103300,8903949124,1369,1369,1371,1368,4544
|
|
20250417,103200,8897727729,1369,1368,1369,1368,2408
|
|
20250417,103100,8894432162,1368,1371,1371,1367,4878
|
|
20250417,103000,8887760733,1369,1367,1371,1367,7871
|
|
20250417,102900,8876979757,1367,1366,1368,1364,10430
|
|
20250417,102800,8862731819,1367,1367,1368,1366,2285
|
|
20250417,102700,8859607727,1367,1365,1367,1364,638
|
|
20250417,102600,8858736675,1364,1364,1367,1363,16216
|
|
20250417,102500,8836613002,1363,1365,1366,1363,5512
|
|
20250417,102400,8829098247,1365,1363,1365,1362,1656
|
|
20250417,102300,8826842532,1366,1364,1368,1362,9971
|
|
20250417,102200,8813240734,1361,1365,1365,1361,30498
|
|
20250417,102100,8771692989,1364,1363,1365,1362,14516
|
|
20250417,102000,8751907173,1363,1365,1368,1363,9689
|
|
20250417,101900,8738697096,1365,1370,1370,1364,27504
|
|
20250417,101800,8701133637,1370,1373,1373,1369,11928
|
|
20250417,101700,8684783057,1371,1373,1373,1370,11878
|
|
20250417,101600,8668485864,1373,1370,1373,1369,23414
|
|
20250417,101500,8636378121,1371,1370,1373,1370,13019
|
|
20250417,101400,8618520339,1370,1373,1373,1369,2116
|
|
20250417,101300,8615620897,1373,1370,1374,1368,6654
|
|
20250417,101200,8606494989,1375,1369,1375,1366,43575
|
|
20250417,101100,8546816019,1369,1371,1371,1367,14072
|
|
20250417,101000,8527551798,1371,1370,1372,1368,5528
|
|
20250417,100900,8519980984,1370,1368,1372,1366,16287
|
|
20250417,100800,8497696262,1373,1372,1374,1366,27251
|
|
20250417,100700,8460380529,1371,1373,1379,1371,25188
|
|
20250417,100600,8425795006,1375,1377,1379,1373,20449
|
|
20250417,100500,8397667515,1377,1377,1378,1375,19376
|
|
20250417,100400,8371008948,1377,1373,1377,1373,17803
|
|
20250417,100300,8346536730,1373,1378,1378,1373,19716
|
|
20250417,100200,8319431768,1378,1381,1383,1374,38905
|
|
20250417,100100,8265784505,1383,1384,1392,1380,118004
|
|
20250417,100000,8102104676,1384,1382,1385,1380,36186
|
|
20250417,095900,8052052734,1383,1377,1385,1372,63791
|
|
20250417,095800,7963980890,1376,1375,1379,1372,19822
|
|
20250417,095700,7936708654,1379,1372,1383,1372,68805
|
|
20250417,095600,7841854220,1372,1377,1380,1370,28444
|
|
20250417,095500,7802768229,1376,1370,1376,1370,44125
|
|
20250417,095400,7742210205,1370,1369,1371,1368,17364
|
|
20250417,095300,7718422842,1368,1364,1370,1360,62145
|
|
20250417,095200,7633743164,1364,1368,1369,1364,24434
|
|
20250417,095100,7600371113,1368,1369,1372,1368,32108
|
|
20250417,095000,7556410966,1369,1372,1373,1369,20499
|
|
20250417,094900,7528300673,1372,1372,1373,1370,9892
|
|
20250417,094800,7514736803,1370,1370,1375,1367,61248
|
|
20250417,094700,7430791081,1370,1377,1377,1367,85112
|
|
20250417,094600,7314020364,1377,1383,1383,1376,42913
|
|
20250417,094500,7254874760,1381,1380,1386,1377,65244
|
|
20250417,094400,7164752922,1381,1385,1386,1380,72425
|
|
20250417,094300,7064585484,1385,1393,1393,1385,85196
|
|
20250417,094200,6946357479,1393,1393,1395,1391,47902
|
|
20250417,094100,6879623407,1393,1389,1402,1389,197718
|
|
20250417,094000,6603444152,1389,1394,1394,1384,102346
|
|
20250417,093900,6461362037,1395,1386,1400,1385,360849
|
|
20250417,093800,5958055859,1386,1386,1390,1382,101985
|
|
20250417,093700,5816501474,1386,1375,1386,1373,74395
|
|
20250417,093600,5713874947,1374,1385,1385,1373,106288
|
|
20250417,093500,5567231899,1385,1385,1385,1379,99774
|
|
20250417,093400,5429236939,1380,1384,1386,1379,99301
|
|
20250417,093300,5291959617,1384,1378,1390,1375,307922
|
|
20250417,093200,4865480148,1378,1369,1379,1369,60439
|
|
20250417,093100,4782457290,1369,1372,1372,1367,66288
|
|
20250417,093000,4691669211,1372,1360,1375,1360,79004
|
|
20250417,092900,4583509616,1359,1362,1362,1355,63314
|
|
20250417,092800,4497566068,1362,1356,1363,1352,48842
|
|
20250417,092700,4431390230,1353,1361,1363,1351,94889
|
|
20250417,092600,4302627254,1361,1369,1369,1361,69265
|
|
20250417,092500,4208158541,1369,1372,1372,1368,31914
|
|
20250417,092400,4164455042,1372,1376,1378,1368,68231
|
|
20250417,092300,4070775494,1378,1364,1385,1364,279802
|
|
20250417,092200,3685206918,1363,1369,1373,1363,79196
|
|
20250417,092100,3576808972,1369,1367,1370,1360,50843
|
|
20250417,092000,3507430170,1368,1370,1371,1364,32768
|
|
20250417,091900,3462624054,1373,1362,1377,1361,158877
|
|
20250417,091800,3244927346,1362,1357,1363,1354,22012
|
|
20250417,091700,3215053935,1357,1353,1363,1353,23382
|
|
20250417,091600,3183321595,1354,1366,1366,1350,94036
|
|
20250417,091500,3055777888,1366,1362,1379,1356,242722
|
|
20250417,091400,2723419397,1361,1372,1373,1355,162150
|
|
20250417,091300,2502242727,1372,1342,1372,1342,193818
|
|
20250417,091200,2238968427,1342,1340,1346,1340,34545
|
|
20250417,091100,2192609504,1340,1343,1346,1339,81772
|
|
20250417,091000,2082920265,1346,1350,1352,1342,64424
|
|
20250417,090900,1996094991,1350,1352,1355,1350,27502
|
|
20250417,090800,1958935959,1350,1341,1362,1341,113477
|
|
20250417,090700,1805485566,1342,1342,1348,1339,65086
|
|
20250417,090600,1718141527,1343,1346,1356,1343,101127
|
|
20250417,090500,1581763672,1346,1364,1367,1342,198282
|
|
20250417,090400,1312501328,1366,1339,1377,1339,321396
|
|
20250417,090300,875794164,1339,1342,1344,1337,75699
|
|
20250417,090200,774285854,1341,1334,1361,1334,304002
|
|
20250417,090100,364578970,1330,1333,1335,1320,140939
|
|
20250417,090000,177476165,1333,1300,1339,1300,133610
|