586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,184300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,184200,3727153855,1741,1741,1741,1741,0
|
|
20250421,184100,3727153855,1741,1741,1741,1741,0
|
|
20250421,184000,3727153855,1741,1741,1741,1741,0
|
|
20250421,183900,3727153855,1741,1741,1741,1741,0
|
|
20250421,183800,3727153855,1741,1741,1741,1741,0
|
|
20250421,183700,3727153855,1741,1741,1741,1741,0
|
|
20250421,183600,3727153855,1741,1741,1741,1741,0
|
|
20250421,183500,3727153855,1741,1741,1741,1741,0
|
|
20250421,183400,3727153855,1741,1741,1741,1741,0
|
|
20250421,183300,3727153855,1741,1741,1741,1741,0
|
|
20250421,183200,3727153855,1741,1741,1741,1741,0
|
|
20250421,183100,3727153855,1741,1741,1741,1741,0
|
|
20250421,183000,3727153855,1741,1741,1741,1741,0
|
|
20250421,182900,3727153855,1741,1741,1741,1741,0
|
|
20250421,182800,3727153855,1741,1741,1741,1741,0
|
|
20250421,182700,3727153855,1741,1741,1741,1741,0
|
|
20250421,182600,3727153855,1741,1741,1741,1741,0
|
|
20250421,182500,3727153855,1741,1741,1741,1741,0
|
|
20250421,182400,3727153855,1741,1741,1741,1741,0
|
|
20250421,182300,3727153855,1741,1741,1741,1741,0
|
|
20250421,182200,3727153855,1741,1741,1741,1741,0
|
|
20250421,182100,3727153855,1741,1741,1741,1741,0
|
|
20250421,182000,3727153855,1741,1741,1741,1741,0
|
|
20250421,181900,3727153855,1741,1741,1741,1741,0
|
|
20250421,181800,3727153855,1741,1741,1741,1741,0
|
|
20250421,181700,3727153855,1741,1741,1741,1741,0
|
|
20250421,181600,3727153855,1741,1741,1741,1741,0
|
|
20250421,181500,3727153855,1741,1741,1741,1741,0
|
|
20250421,181400,3727153855,1741,1741,1741,1741,0
|
|
20250421,181300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,181200,3727153855,1741,1741,1741,1741,0
|
|
20250421,181100,3727153855,1741,1741,1741,1741,0
|
|
20250421,181000,3727153855,1741,1741,1741,1741,0
|
|
20250421,180900,3727153855,1741,1741,1741,1741,0
|
|
20250421,180800,3727153855,1741,1741,1741,1741,0
|
|
20250421,180700,3727153855,1741,1741,1741,1741,0
|
|
20250421,180600,3727153855,1741,1741,1741,1741,0
|
|
20250421,180500,3727153855,1741,1741,1741,1741,0
|
|
20250421,180400,3727153855,1741,1741,1741,1741,0
|
|
20250421,180300,3727153855,1741,1741,1741,1741,0
|
|
20250421,180200,3727153855,1741,1741,1741,1741,0
|
|
20250421,180100,3727153855,1741,1741,1741,1741,0
|
|
20250421,180000,3727153855,1741,1741,1741,1741,0
|
|
20250421,175900,3727153855,1741,1741,1741,1741,0
|
|
20250421,175800,3727153855,1741,1741,1741,1741,0
|
|
20250421,175700,3727153855,1741,1741,1741,1741,0
|
|
20250421,175600,3727153855,1741,1741,1741,1741,0
|
|
20250421,175500,3727153855,1741,1741,1741,1741,0
|
|
20250421,175400,3727153855,1741,1741,1741,1741,0
|
|
20250421,175300,3727153855,1741,1741,1741,1741,0
|
|
20250421,175200,3727153855,1741,1741,1741,1741,0
|
|
20250421,175100,3727153855,1741,1741,1741,1741,0
|
|
20250421,175000,3727153855,1741,1741,1741,1741,0
|
|
20250421,174900,3727153855,1741,1741,1741,1741,0
|
|
20250421,174800,3727153855,1741,1741,1741,1741,0
|
|
20250421,174700,3727153855,1741,1741,1741,1741,0
|
|
20250421,174600,3727153855,1741,1741,1741,1741,0
|
|
20250421,174500,3727153855,1741,1741,1741,1741,0
|
|
20250421,174400,3727153855,1741,1741,1741,1741,0
|
|
20250421,174300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,174200,3727153855,1741,1741,1741,1741,0
|
|
20250421,174100,3727153855,1741,1741,1741,1741,0
|
|
20250421,174000,3727153855,1741,1741,1741,1741,0
|
|
20250421,173900,3727153855,1741,1741,1741,1741,0
|
|
20250421,173800,3727153855,1741,1741,1741,1741,0
|
|
20250421,173700,3727153855,1741,1741,1741,1741,0
|
|
20250421,173600,3727153855,1741,1741,1741,1741,0
|
|
20250421,173500,3727153855,1741,1741,1741,1741,0
|
|
20250421,173400,3727153855,1741,1741,1741,1741,0
|
|
20250421,173300,3727153855,1741,1741,1741,1741,0
|
|
20250421,173200,3727153855,1741,1741,1741,1741,0
|
|
20250421,173100,3727153855,1741,1741,1741,1741,0
|
|
20250421,173000,3727153855,1741,1741,1741,1741,0
|
|
20250421,172900,3727153855,1741,1741,1741,1741,0
|
|
20250421,172800,3727153855,1741,1741,1741,1741,0
|
|
20250421,172700,3727153855,1741,1741,1741,1741,0
|
|
20250421,172600,3727153855,1741,1741,1741,1741,0
|
|
20250421,172500,3727153855,1741,1741,1741,1741,0
|
|
20250421,172400,3727153855,1741,1741,1741,1741,0
|
|
20250421,172300,3727153855,1741,1741,1741,1741,0
|
|
20250421,172200,3727153855,1741,1741,1741,1741,0
|
|
20250421,172100,3727153855,1741,1741,1741,1741,0
|
|
20250421,172000,3727153855,1741,1741,1741,1741,0
|
|
20250421,171900,3727153855,1741,1741,1741,1741,0
|
|
20250421,171800,3727153855,1741,1741,1741,1741,0
|
|
20250421,171700,3727153855,1741,1741,1741,1741,0
|
|
20250421,171600,3727153855,1741,1741,1741,1741,0
|
|
20250421,171500,3727153855,1741,1741,1741,1741,0
|
|
20250421,171400,3727153855,1741,1741,1741,1741,0
|
|
20250421,171300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,171200,3727153855,1741,1741,1741,1741,0
|
|
20250421,171100,3727153855,1741,1741,1741,1741,0
|
|
20250421,171000,3727153855,1741,1741,1741,1741,0
|
|
20250421,170900,3727153855,1741,1741,1741,1741,0
|
|
20250421,170800,3727153855,1741,1741,1741,1741,0
|
|
20250421,170700,3727153855,1741,1741,1741,1741,0
|
|
20250421,170600,3727153855,1741,1741,1741,1741,0
|
|
20250421,170500,3727153855,1741,1741,1741,1741,0
|
|
20250421,170400,3727153855,1741,1741,1741,1741,0
|
|
20250421,170300,3727153855,1741,1741,1741,1741,0
|
|
20250421,170200,3727153855,1741,1741,1741,1741,0
|
|
20250421,170100,3727153855,1741,1741,1741,1741,0
|
|
20250421,170000,3727153855,1741,1741,1741,1741,0
|
|
20250421,165900,3727153855,1741,1741,1741,1741,0
|
|
20250421,165800,3727153855,1741,1741,1741,1741,0
|
|
20250421,165700,3727153855,1741,1741,1741,1741,0
|
|
20250421,165600,3727153855,1741,1741,1741,1741,0
|
|
20250421,165500,3727153855,1741,1741,1741,1741,0
|
|
20250421,165400,3727153855,1741,1741,1741,1741,0
|
|
20250421,165300,3727153855,1741,1741,1741,1741,0
|
|
20250421,165200,3727153855,1741,1741,1741,1741,0
|
|
20250421,165100,3727153855,1741,1741,1741,1741,0
|
|
20250421,165000,3727153855,1741,1741,1741,1741,0
|
|
20250421,164900,3727153855,1741,1741,1741,1741,0
|
|
20250421,164800,3727153855,1741,1741,1741,1741,0
|
|
20250421,164700,3727153855,1741,1741,1741,1741,0
|
|
20250421,164600,3727153855,1741,1741,1741,1741,0
|
|
20250421,164500,3727153855,1741,1741,1741,1741,0
|
|
20250421,164400,3727153855,1741,1741,1741,1741,0
|
|
20250421,164300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,164200,3727153855,1741,1741,1741,1741,0
|
|
20250421,164100,3727153855,1741,1741,1741,1741,0
|
|
20250421,164000,3727153855,1741,1741,1741,1741,0
|
|
20250421,163900,3727153855,1741,1741,1741,1741,0
|
|
20250421,163800,3727153855,1741,1741,1741,1741,0
|
|
20250421,163700,3727153855,1741,1741,1741,1741,0
|
|
20250421,163600,3727153855,1741,1741,1741,1741,0
|
|
20250421,163500,3727153855,1741,1741,1741,1741,0
|
|
20250421,163400,3727153855,1741,1741,1741,1741,0
|
|
20250421,163300,3727153855,1741,1741,1741,1741,0
|
|
20250421,163200,3727153855,1741,1741,1741,1741,0
|
|
20250421,163100,3727153855,1741,1741,1741,1741,0
|
|
20250421,163000,3727153855,1741,1741,1741,1741,0
|
|
20250421,162900,3727153855,1741,1741,1741,1741,0
|
|
20250421,162800,3727153855,1741,1741,1741,1741,0
|
|
20250421,162700,3727153855,1741,1741,1741,1741,0
|
|
20250421,162600,3727153855,1741,1741,1741,1741,0
|
|
20250421,162500,3727153855,1741,1741,1741,1741,0
|
|
20250421,162400,3727153855,1741,1741,1741,1741,0
|
|
20250421,162300,3727153855,1741,1741,1741,1741,0
|
|
20250421,162200,3727153855,1741,1741,1741,1741,0
|
|
20250421,162100,3727153855,1741,1741,1741,1741,0
|
|
20250421,162000,3727153855,1741,1741,1741,1741,0
|
|
20250421,161900,3727153855,1741,1741,1741,1741,0
|
|
20250421,161800,3727153855,1741,1741,1741,1741,0
|
|
20250421,161700,3727153855,1741,1741,1741,1741,0
|
|
20250421,161600,3727153855,1741,1741,1741,1741,0
|
|
20250421,161500,3727153855,1741,1741,1741,1741,0
|
|
20250421,161400,3727153855,1741,1741,1741,1741,0
|
|
20250421,161300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,161200,3727153855,1741,1741,1741,1741,0
|
|
20250421,161100,3727153855,1741,1741,1741,1741,0
|
|
20250421,161000,3727153855,1741,1741,1741,1741,0
|
|
20250421,160900,3727153855,1741,1741,1741,1741,0
|
|
20250421,160800,3727153855,1741,1741,1741,1741,0
|
|
20250421,160700,3727153855,1741,1741,1741,1741,0
|
|
20250421,160600,3727153855,1741,1741,1741,1741,0
|
|
20250421,160500,3727153855,1741,1741,1741,1741,0
|
|
20250421,160400,3727153855,1741,1741,1741,1741,0
|
|
20250421,160300,3727153855,1741,1741,1741,1741,0
|
|
20250421,160200,3727153855,1741,1741,1741,1741,0
|
|
20250421,160100,3727153855,1741,1741,1741,1741,0
|
|
20250421,160000,3727153855,1741,1741,1741,1741,0
|
|
20250421,155900,3727153855,1741,1741,1741,1741,0
|
|
20250421,155800,3727153855,1741,1741,1741,1741,0
|
|
20250421,155700,3727153855,1741,1741,1741,1741,0
|
|
20250421,155600,3727153855,1741,1741,1741,1741,0
|
|
20250421,155500,3727153855,1741,1741,1741,1741,0
|
|
20250421,155400,3727153855,1741,1741,1741,1741,0
|
|
20250421,155300,3727153855,1741,1741,1741,1741,0
|
|
20250421,155200,3727153855,1741,1741,1741,1741,0
|
|
20250421,155100,3727153855,1741,1741,1741,1741,0
|
|
20250421,155000,3727153855,1741,1741,1741,1741,0
|
|
20250421,154900,3727153855,1741,1741,1741,1741,0
|
|
20250421,154800,3727153855,1741,1741,1741,1741,0
|
|
20250421,154700,3727153855,1741,1741,1741,1741,0
|
|
20250421,154600,3727153855,1741,1741,1741,1741,0
|
|
20250421,154500,3727153855,1741,1741,1741,1741,0
|
|
20250421,154400,3727153855,1741,1741,1741,1741,0
|
|
20250421,154300,3727153855,1741,1741,1741,1741,28032
|
|
20250421,154200,3727153855,1741,1741,1741,1741,0
|
|
20250421,154100,3727153855,1741,1741,1741,1741,0
|
|
20250421,154000,3727153855,1741,1741,1741,1741,0
|
|
20250421,153900,3727153855,1741,1741,1741,1741,0
|
|
20250421,153800,3727153855,1741,1741,1741,1741,0
|
|
20250421,153700,3727153855,1741,1741,1741,1741,0
|
|
20250421,153600,3727153855,1741,1741,1741,1741,0
|
|
20250421,153500,3727153855,1741,1741,1741,1741,0
|
|
20250421,153400,3727153855,1741,1741,1741,1741,0
|
|
20250421,153300,3727153855,1741,1741,1741,1741,0
|
|
20250421,153200,3727153855,1741,1741,1741,1741,0
|
|
20250421,153100,3727153855,1741,1741,1741,1741,0
|
|
20250421,153000,3727153855,1741,1741,1741,1741,28032
|
|
20250421,152900,3678350143,1752,1752,1752,1752,0
|
|
20250421,152800,3678350143,1752,1752,1752,1752,0
|
|
20250421,152700,3678350143,1752,1752,1752,1752,0
|
|
20250421,152600,3678350143,1752,1752,1752,1752,0
|
|
20250421,152500,3678350143,1752,1752,1752,1752,0
|
|
20250421,152400,3678350143,1752,1752,1752,1752,0
|
|
20250421,152300,3678350143,1752,1752,1752,1752,0
|
|
20250421,152200,3678350143,1752,1752,1752,1752,0
|
|
20250421,152100,3678350143,1752,1752,1752,1752,0
|
|
20250421,152000,3678350143,1752,1752,1752,1752,0
|
|
20250421,151900,3678350143,1752,1770,1770,1750,16276
|
|
20250421,151800,3649791526,1775,1776,1776,1769,985
|
|
20250421,151700,3648043958,1777,1777,1777,1776,921
|
|
20250421,151600,3646407342,1778,1776,1778,1776,3173
|
|
20250421,151500,3640768629,1776,1772,1777,1772,979
|
|
20250421,151400,3639030688,1773,1752,1773,1750,16748
|
|
20250421,151300,3609448069,1764,1751,1764,1750,431
|
|
20250421,151200,3608692405,1750,1753,1753,1750,5345
|
|
20250421,151100,3599333415,1753,1753,1753,1753,5
|
|
20250421,151000,3599324650,1752,1767,1767,1752,1067
|
|
20250421,150900,3597453616,1767,1767,1767,1767,39
|
|
20250421,150800,3597384703,1768,1769,1769,1755,4855
|
|
20250421,150700,3588831131,1769,1766,1769,1766,6545
|
|
20250421,150600,3577259488,1762,1764,1764,1759,3304
|
|
20250421,150500,3571434934,1764,1755,1764,1755,8758
|
|
20250421,150400,3556010538,1759,1759,1759,1759,10
|
|
20250421,150300,3555992948,1759,1760,1760,1759,220
|
|
20250421,150200,3555605753,1760,1746,1760,1740,4992
|
|
20250421,150100,3546894670,1744,1750,1755,1740,26417
|
|
20250421,150000,3500715380,1755,1760,1760,1755,1424
|
|
20250421,145900,3498212557,1759,1759,1767,1759,12130
|
|
20250421,145800,3476822343,1759,1759,1759,1759,17
|
|
20250421,145700,3476792440,1759,1756,1759,1756,3589
|
|
20250421,145600,3470481184,1755,1755,1755,1754,5790
|
|
20250421,145500,3460320134,1755,1750,1755,1750,2134
|
|
20250421,145400,3456575359,1750,1745,1750,1745,3652
|
|
20250421,145300,3450196189,1745,1750,1750,1745,983
|
|
20250421,145200,3448477954,1755,1755,1755,1755,1436
|
|
20250421,145100,3445957774,1756,1744,1756,1744,347
|
|
20250421,145000,3445348562,1756,1755,1756,1742,4321
|
|
20250421,144900,3437803188,1754,1750,1754,1744,1548
|
|
20250421,144800,3435096276,1750,1755,1755,1750,152
|
|
20250421,144700,3434830271,1750,1754,1755,1744,1418
|
|
20250421,144600,3432348542,1756,1756,1756,1756,1
|
|
20250421,144500,3432346786,1743,1742,1759,1741,624
|
|
20250421,144400,3431260178,1741,1763,1763,1741,5464
|
|
20250421,144300,3421698639,1750,1763,1763,1750,2723
|
|
20250421,144200,3416930266,1757,1751,1765,1751,52
|
|
20250421,144100,3416838900,1767,1767,1767,1751,160
|
|
20250421,144000,3416558548,1751,1760,1760,1751,443
|
|
20250421,143900,3415780122,1769,1766,1769,1766,1238
|
|
20250421,143800,3413591864,1769,1768,1769,1768,2113
|
|
20250421,143700,3409854067,1768,1754,1769,1750,8254
|
|
20250421,143600,3395384573,1755,1759,1759,1753,725
|
|
20250421,143500,3394112079,1760,1775,1775,1760,8186
|
|
20250421,143400,3379619063,1773,1760,1777,1760,12489
|
|
20250421,143300,3357481920,1760,1752,1760,1752,4763
|
|
20250421,143200,3349112986,1752,1744,1752,1744,4384
|
|
20250421,143100,3341443678,1744,1742,1744,1742,1137
|
|
20250421,143000,3339462718,1742,1741,1744,1741,2846
|
|
20250421,142900,3334505318,1740,1740,1740,1740,478
|
|
20250421,142800,3333673598,1741,1740,1741,1740,2601
|
|
20250421,142700,3329145959,1741,1740,1741,1740,787
|
|
20250421,142600,3327775807,1737,1741,1741,1732,1099
|
|
20250421,142500,3325868747,1741,1741,1741,1737,1095
|
|
20250421,142400,3323962459,1741,1737,1744,1737,1090
|
|
20250421,142300,3322067922,1732,1741,1750,1732,7798
|
|
20250421,142200,3308542287,1749,1741,1750,1741,805
|
|
20250421,142100,3307133566,1750,1740,1750,1740,115
|
|
20250421,142000,3306932326,1750,1750,1750,1740,1987
|
|
20250421,141900,3303456736,1744,1751,1751,1744,12925
|
|
20250421,141800,3280874326,1750,1747,1750,1747,1641
|
|
20250421,141700,3278002591,1750,1745,1750,1745,355
|
|
20250421,141600,3277381531,1740,1745,1751,1740,5406
|
|
20250421,141500,3267948959,1745,1745,1751,1735,5830
|
|
20250421,141400,3257771330,1750,1748,1750,1731,17668
|
|
20250421,141300,3227045484,1748,1735,1749,1733,4839
|
|
20250421,141200,3218634211,1733,1735,1735,1733,558
|
|
20250421,141100,3217667193,1735,1740,1740,1735,8695
|
|
20250421,141000,3202565592,1739,1739,1740,1739,374
|
|
20250421,140900,3201915173,1738,1765,1765,1737,20708
|
|
20250421,140800,3165644338,1764,1776,1778,1762,10526
|
|
20250421,140700,3147065253,1776,1762,1778,1762,5128
|
|
20250421,140600,3137961849,1762,1770,1778,1762,8808
|
|
20250421,140500,3122366953,1770,1769,1779,1768,2519
|
|
20250421,140400,3117904601,1770,1770,1782,1770,27006
|
|
20250421,140300,3069917146,1775,1768,1775,1766,13001
|
|
20250421,140200,3046909590,1769,1768,1770,1765,9836
|
|
20250421,140100,3029514959,1766,1758,1766,1756,12526
|
|
20250421,140000,3007459856,1758,1755,1758,1755,5316
|
|
20250421,135900,2998128183,1755,1744,1755,1744,61286
|
|
20250421,135800,2890876077,1745,1744,1745,1744,2167
|
|
20250421,135700,2887094717,1745,1745,1745,1745,1128
|
|
20250421,135600,2885126357,1745,1745,1745,1745,1905
|
|
20250421,135500,2881802132,1745,1745,1745,1744,4315
|
|
20250421,135400,2874276056,1746,1747,1747,1745,1717
|
|
20250421,135300,2871278131,1747,1748,1748,1747,547
|
|
20250421,135200,2870322232,1748,1746,1748,1746,3063
|
|
20250421,135100,2864968712,1746,1744,1748,1744,3944
|
|
20250421,135000,2858087352,1744,1748,1748,1744,3526
|
|
20250421,134900,2851928876,1749,1746,1749,1746,8464
|
|
20250421,134800,2837134530,1748,1746,1749,1746,7575
|
|
20250421,134700,2823896610,1743,1743,1746,1743,3949
|
|
20250421,134600,2817009763,1744,1737,1744,1737,11143
|
|
20250421,134500,2797595663,1736,1732,1736,1732,1943
|
|
20250421,134400,2794225332,1730,1734,1734,1730,996
|
|
20250421,134300,2792500055,1734,1732,1734,1732,1943
|
|
20250421,134200,2789133824,1732,1732,1732,1732,110
|
|
20250421,134100,2788943304,1730,1730,1730,1730,329
|
|
20250421,134000,2788374134,1730,1730,1730,1730,1615
|
|
20250421,133900,2785580184,1730,1729,1730,1729,178
|
|
20250421,133800,2785272269,1729,1728,1730,1728,143
|
|
20250421,133700,2785025001,1728,1727,1728,1727,833
|
|
20250421,133600,2783586409,1727,1732,1732,1727,52
|
|
20250421,133500,2783496355,1732,1732,1732,1725,3916
|
|
20250421,133400,2776733641,1734,1725,1735,1725,2838
|
|
20250421,133300,2771824507,1730,1729,1730,1725,9647
|
|
20250421,133200,2755140836,1730,1723,1730,1723,8214
|
|
20250421,133100,2740943664,1723,1723,1725,1723,393
|
|
20250421,133000,2740266515,1722,1729,1729,1721,718
|
|
20250421,132900,2739030132,1730,1714,1730,1714,8299
|
|
20250421,132800,2724793515,1710,1710,1710,1710,1458
|
|
20250421,132700,2722300335,1710,1710,1710,1710,315
|
|
20250421,132600,2721761685,1710,1711,1713,1710,2115
|
|
20250421,132500,2718143065,1713,1712,1713,1712,389
|
|
20250421,132400,2717476917,1713,1713,1713,1713,0
|
|
20250421,132300,2717476917,1713,1713,1713,1713,1325
|
|
20250421,132200,2715207192,1713,1713,1713,1701,7234
|
|
20250421,132100,2702846331,1713,1714,1714,1713,6
|
|
20250421,132000,2702836048,1714,1702,1714,1701,7206
|
|
20250421,131900,2690555973,1702,1708,1709,1702,6036
|
|
20250421,131800,2680267187,1709,1709,1709,1709,0
|
|
20250421,131700,2680267187,1709,1708,1709,1708,718
|
|
20250421,131600,2679040227,1705,1704,1705,1704,3596
|
|
20250421,131500,2672912143,1704,1701,1704,1701,2525
|
|
20250421,131400,2668617097,1701,1704,1704,1701,433
|
|
20250421,131300,2667880552,1704,1704,1704,1704,11
|
|
20250421,131200,2667861808,1704,1705,1705,1700,2736
|
|
20250421,131100,2663201312,1708,1708,1708,1708,3116
|
|
20250421,131000,2657879184,1707,1708,1708,1707,73
|
|
20250421,130900,2657754571,1709,1709,1709,1709,1731
|
|
20250421,130800,2654796292,1709,1709,1709,1709,1954
|
|
20250421,130700,2651456906,1709,1704,1709,1704,956
|
|
20250421,130600,2649823228,1704,1699,1709,1699,12795
|
|
20250421,130500,2628064165,1686,1699,1699,1686,286
|
|
20250421,130400,2627578316,1699,1690,1699,1690,2484
|
|
20250421,130300,2623367672,1688,1688,1688,1688,30
|
|
20250421,130200,2623317032,1688,1688,1688,1688,1455
|
|
20250421,130100,2620860992,1684,1684,1684,1684,0
|
|
20250421,130000,2620860992,1684,1690,1690,1684,9
|
|
20250421,125900,2620845815,1690,1690,1690,1685,2569
|
|
20250421,125800,2616504210,1690,1688,1690,1688,622
|
|
20250421,125700,2615454086,1688,1688,1688,1688,207
|
|
20250421,125600,2615104670,1688,1688,1688,1688,1430
|
|
20250421,125500,2612690830,1684,1688,1688,1684,144
|
|
20250421,125400,2612448054,1689,1690,1690,1689,336
|
|
20250421,125300,2611880404,1694,1694,1694,1694,1
|
|
20250421,125200,2611878710,1694,1694,1694,1694,3
|
|
20250421,125100,2611873628,1694,1682,1694,1682,2249
|
|
20250421,125000,2608068232,1682,1682,1682,1682,18
|
|
20250421,124900,2608037956,1682,1682,1682,1682,399
|
|
20250421,124800,2607366838,1682,1682,1682,1682,0
|
|
20250421,124700,2607366838,1682,1681,1683,1681,3624
|
|
20250421,124600,2601271744,1681,1682,1682,1681,145
|
|
20250421,124500,2601027998,1682,1689,1689,1682,470
|
|
20250421,124400,2600234238,1698,1698,1698,1698,591
|
|
20250421,124300,2599230720,1699,1699,1699,1699,310
|
|
20250421,124200,2598704030,1689,1689,1700,1689,1028
|
|
20250421,124100,2596961549,1699,1699,1699,1699,617
|
|
20250421,124000,2595913266,1699,1698,1699,1698,1762
|
|
20250421,123900,2592919629,1699,1700,1700,1699,1650
|
|
20250421,123800,2590116106,1700,1689,1700,1689,212
|
|
20250421,123700,2589756260,1689,1698,1700,1678,3689
|
|
20250421,123600,2583487141,1699,1691,1700,1691,6160
|
|
20250421,123500,2573046692,1691,1680,1692,1675,665
|
|
20250421,123400,2571929545,1675,1663,1675,1663,411
|
|
20250421,123300,2571242236,1659,1660,1660,1659,1342
|
|
20250421,123200,2569014696,1660,1660,1660,1660,187
|
|
20250421,123100,2568704276,1673,1661,1673,1660,643
|
|
20250421,123000,2567635294,1673,1668,1673,1659,104
|
|
20250421,122900,2567461509,1668,1661,1668,1659,2014
|
|
20250421,122800,2564117077,1668,1665,1668,1659,2619
|
|
20250421,122700,2559754094,1659,1659,1666,1659,413
|
|
20250421,122600,2559068857,1666,1665,1666,1646,9619
|
|
20250421,122500,2543170325,1665,1659,1665,1659,2245
|
|
20250421,122400,2539440399,1659,1655,1659,1655,4983
|
|
20250421,122300,2531193298,1655,1647,1659,1647,6960
|
|
20250421,122200,2519705157,1647,1647,1654,1647,5701
|
|
20250421,122100,2510300614,1647,1644,1654,1644,1046
|
|
20250421,122000,2508573002,1653,1643,1653,1643,369
|
|
20250421,121900,2507965005,1643,1654,1654,1643,1525
|
|
20250421,121800,2505456135,1658,1659,1659,1654,2420
|
|
20250421,121700,2501450976,1659,1653,1662,1653,2418
|
|
20250421,121600,2497439799,1643,1661,1662,1643,2288
|
|
20250421,121500,2493643047,1662,1653,1664,1641,1577
|
|
20250421,121400,2491045278,1643,1657,1660,1641,29969
|
|
20250421,121300,2441654185,1657,1665,1666,1649,7307
|
|
20250421,121200,2429541274,1653,1675,1675,1650,15386
|
|
20250421,121100,2404024466,1675,1691,1691,1675,12508
|
|
20250421,121000,2383003007,1691,1704,1704,1691,17420
|
|
20250421,120900,2353404709,1704,1704,1712,1702,685
|
|
20250421,120800,2352237899,1704,1713,1713,1704,43
|
|
20250421,120700,2352164522,1714,1717,1717,1701,5261
|
|
20250421,120600,2343206405,1717,1717,1717,1717,369
|
|
20250421,120500,2342572832,1715,1714,1718,1702,24287
|
|
20250421,120400,2301150158,1714,1714,1720,1714,901
|
|
20250421,120300,2299602844,1714,1720,1720,1714,12
|
|
20250421,120200,2299582216,1720,1711,1720,1711,2657
|
|
20250421,120100,2295031399,1714,1713,1722,1713,2200
|
|
20250421,120000,2291260958,1713,1705,1713,1705,3212
|
|
20250421,115900,2285777731,1705,1707,1707,1701,4910
|
|
20250421,115800,2277412137,1707,1707,1714,1706,838
|
|
20250421,115700,2275980049,1714,1704,1731,1699,10270
|
|
20250421,115600,2258492078,1703,1720,1720,1703,9609
|
|
20250421,115500,2242108994,1720,1729,1729,1720,3231
|
|
20250421,115400,2236545350,1732,1732,1732,1728,11132
|
|
20250421,115300,2217292257,1732,1736,1736,1732,1472
|
|
20250421,115200,2214737356,1739,1739,1739,1739,0
|
|
20250421,115100,2214737356,1739,1739,1739,1739,3702
|
|
20250421,115000,2208299578,1740,1740,1740,1737,2346
|
|
20250421,114900,2204221021,1742,1742,1743,1742,620
|
|
20250421,114800,2203140723,1740,1743,1743,1740,1833
|
|
20250421,114700,2199947706,1743,1736,1743,1736,3104
|
|
20250421,114600,2194541819,1736,1735,1736,1735,1349
|
|
20250421,114500,2192200816,1735,1731,1736,1731,252
|
|
20250421,114400,2191764391,1736,1730,1736,1730,575
|
|
20250421,114300,2190769617,1730,1730,1739,1730,2584
|
|
20250421,114200,2186298626,1730,1730,1735,1730,2304
|
|
20250421,114100,2182309066,1730,1741,1741,1730,4746
|
|
20250421,114000,2174070853,1741,1740,1742,1740,600
|
|
20250421,113900,2173025737,1739,1742,1742,1739,1566
|
|
20250421,113800,2170300819,1742,1742,1742,1742,2529
|
|
20250421,113700,2165895301,1742,1739,1742,1739,2781
|
|
20250421,113600,2161050913,1742,1739,1742,1739,1252
|
|
20250421,113500,2158870496,1739,1739,1742,1739,4153
|
|
20250421,113400,2151637027,1739,1742,1742,1739,1842
|
|
20250421,113300,2148431203,1741,1741,1741,1741,211
|
|
20250421,113200,2148063852,1742,1741,1743,1741,1707
|
|
20250421,113100,2145090747,1742,1741,1742,1741,6160
|
|
20250421,113000,2134360127,1741,1740,1741,1740,3019
|
|
20250421,112900,2129105914,1740,1738,1740,1738,2542
|
|
20250421,112800,2124686031,1737,1729,1738,1726,8049
|
|
20250421,112700,2110765477,1727,1726,1727,1726,857
|
|
20250421,112600,2109285539,1727,1712,1727,1702,2434
|
|
20250421,112500,2105082076,1723,1713,1723,1711,5825
|
|
20250421,112400,2095072289,1710,1706,1710,1698,3429
|
|
20250421,112300,2089237136,1706,1706,1706,1706,962
|
|
20250421,112200,2087595964,1701,1701,1706,1701,4821
|
|
20250421,112100,2079394794,1706,1702,1707,1700,5150
|
|
20250421,112000,2070633012,1702,1712,1713,1702,2406
|
|
20250421,111900,2066518201,1712,1716,1716,1712,1832
|
|
20250421,111800,2063378480,1717,1721,1721,1717,2278
|
|
20250421,111700,2059462390,1720,1720,1721,1719,3597
|
|
20250421,111600,2053276642,1719,1727,1727,1719,6910
|
|
20250421,111500,2041381652,1727,1738,1739,1725,2855
|
|
20250421,111400,2036445594,1728,1740,1741,1728,8362
|
|
20250421,111300,2021900634,1740,1736,1741,1721,8875
|
|
20250421,111200,2006466064,1717,1739,1740,1714,6655
|
|
20250421,111100,1994922224,1740,1703,1740,1703,3130
|
|
20250421,111000,1989537513,1702,1700,1702,1700,8077
|
|
20250421,110900,1975799015,1700,1713,1714,1683,31604
|
|
20250421,110800,1922213323,1714,1741,1741,1713,13141
|
|
20250421,110700,1899525690,1741,1749,1749,1741,23403
|
|
20250421,110600,1858748527,1749,1748,1750,1748,9673
|
|
20250421,110500,1841832097,1741,1748,1750,1741,46990
|
|
20250421,110400,1759655506,1749,1743,1749,1740,52123
|
|
20250421,110300,1668769047,1740,1728,1740,1727,49182
|
|
20250421,110200,1583407726,1727,1724,1730,1719,21843
|
|
20250421,110100,1545672181,1728,1710,1728,1710,17299
|
|
20250421,110000,1515978555,1710,1710,1710,1700,12627
|
|
20250421,105900,1494408404,1710,1699,1710,1698,32415
|
|
20250421,105800,1439290971,1692,1689,1698,1689,11974
|
|
20250421,105700,1419017299,1682,1689,1689,1682,6852
|
|
20250421,105600,1407463409,1689,1681,1689,1677,2819
|
|
20250421,105500,1402722612,1681,1680,1686,1677,12810
|
|
20250421,105400,1381225589,1686,1683,1690,1678,14028
|
|
20250421,105300,1357583600,1683,1678,1694,1678,20508
|
|
20250421,105200,1322973805,1678,1674,1687,1670,29295
|
|
20250421,105100,1273817371,1674,1657,1674,1657,12256
|
|
20250421,105000,1253413535,1657,1653,1657,1652,10015
|
|
20250421,104900,1236857789,1652,1652,1652,1652,0
|
|
20250421,104800,1236857789,1652,1645,1652,1644,26591
|
|
20250421,104700,1192983716,1644,1644,1645,1644,1720
|
|
20250421,104600,1190155698,1649,1650,1650,1648,3766
|
|
20250421,104500,1183945284,1650,1650,1650,1649,3180
|
|
20250421,104400,1178698871,1650,1649,1650,1649,15804
|
|
20250421,104300,1152624275,1650,1649,1650,1644,9242
|
|
20250421,104200,1137380547,1644,1650,1650,1644,1326
|
|
20250421,104100,1135199095,1645,1639,1649,1639,3523
|
|
20250421,104000,1129397427,1639,1633,1639,1633,4453
|
|
20250421,103900,1122118186,1633,1634,1635,1626,402
|
|
20250421,103800,1121461959,1634,1625,1635,1625,393
|
|
20250421,103700,1120823197,1636,1637,1637,1623,3359
|
|
20250421,103600,1115359828,1637,1622,1650,1622,19021
|
|
20250421,103500,1084241997,1622,1630,1631,1622,10725
|
|
20250421,103400,1066763264,1630,1640,1640,1630,16837
|
|
20250421,103300,1039239712,1641,1636,1645,1636,7959
|
|
20250421,103200,1026190938,1636,1638,1642,1635,3507
|
|
20250421,103100,1020453465,1643,1642,1645,1635,28007
|
|
20250421,103000,974556517,1647,1649,1650,1635,19107
|
|
20250421,102900,943067117,1649,1634,1649,1634,54002
|
|
20250421,102800,854450104,1635,1631,1635,1631,11656
|
|
20250421,102700,835411311,1631,1621,1631,1621,4436
|
|
20250421,102600,828181232,1621,1622,1628,1621,2939
|
|
20250421,102500,823413974,1622,1625,1630,1622,7029
|
|
20250421,102400,811980458,1625,1619,1625,1619,1089
|
|
20250421,102300,810216796,1619,1625,1627,1618,20132
|
|
20250421,102200,777588189,1624,1624,1627,1620,946
|
|
20250421,102100,776050928,1620,1618,1620,1618,15245
|
|
20250421,102000,751357871,1618,1597,1618,1597,22070
|
|
20250421,101900,715953070,1597,1586,1598,1585,18348
|
|
20250421,101800,686772607,1583,1585,1587,1583,525
|
|
20250421,101700,685940452,1577,1583,1587,1577,4555
|
|
20250421,101600,678718938,1575,1583,1586,1570,6552
|
|
20250421,101500,668359396,1583,1570,1583,1570,19156
|
|
20250421,101400,638138543,1570,1568,1570,1568,6984
|
|
20250421,101300,627174166,1567,1567,1567,1567,1117
|
|
20250421,101200,625423827,1567,1565,1567,1565,4199
|
|
20250421,101100,618847135,1564,1565,1565,1564,2011
|
|
20250421,101000,615700920,1563,1562,1566,1562,3573
|
|
20250421,100900,610110329,1562,1563,1566,1562,3747
|
|
20250421,100800,604252789,1566,1563,1566,1562,2200
|
|
20250421,100700,600815062,1563,1563,1563,1563,500
|
|
20250421,100600,600033562,1562,1562,1562,1562,538
|
|
20250421,100500,599193206,1562,1562,1562,1562,362
|
|
20250421,100400,598627762,1562,1562,1562,1562,350
|
|
20250421,100300,598081062,1562,1562,1562,1562,4701
|
|
20250421,100200,590738100,1562,1562,1562,1562,18
|
|
20250421,100100,590709984,1563,1563,1563,1562,131
|
|
20250421,100000,590505331,1563,1563,1563,1563,125
|
|
20250421,095900,590309956,1567,1564,1567,1563,610
|
|
20250421,095800,589356433,1567,1567,1570,1566,2488
|
|
20250421,095700,585454957,1567,1568,1568,1562,2560
|
|
20250421,095600,581448385,1568,1568,1568,1568,916
|
|
20250421,095500,580012097,1567,1567,1568,1567,71
|
|
20250421,095400,579900810,1567,1562,1567,1562,152
|
|
20250421,095300,579662726,1562,1570,1570,1562,2975
|
|
20250421,095200,575003562,1570,1565,1570,1565,11105
|
|
20250421,095100,557622407,1565,1559,1565,1559,3099
|
|
20250421,095000,552781264,1560,1563,1563,1560,643
|
|
20250421,094900,551777328,1565,1549,1565,1549,1767
|
|
20250421,094800,549038198,1549,1549,1549,1549,20
|
|
20250421,094700,549007218,1540,1541,1541,1540,2157
|
|
20250421,094600,545684304,1545,1545,1545,1545,311
|
|
20250421,094500,545203809,1550,1555,1555,1550,6994
|
|
20250421,094400,534336700,1554,1554,1554,1554,76
|
|
20250421,094300,534218596,1554,1570,1572,1554,10182
|
|
20250421,094200,518286628,1572,1575,1576,1570,10667
|
|
20250421,094100,501486858,1575,1570,1575,1570,9112
|
|
20250421,094000,487163727,1569,1565,1570,1565,14506
|
|
20250421,093900,464416385,1570,1558,1570,1553,39465
|
|
20250421,093800,402696469,1555,1550,1555,1550,9489
|
|
20250421,093700,387970147,1550,1532,1550,1532,10168
|
|
20250421,093600,372333434,1530,1527,1530,1527,1056
|
|
20250421,093500,370719778,1527,1526,1527,1526,1779
|
|
20250421,093400,368005014,1530,1525,1530,1525,3460
|
|
20250421,093300,362722751,1525,1527,1527,1525,4316
|
|
20250421,093200,356137058,1527,1530,1533,1527,943
|
|
20250421,093100,354695918,1533,1533,1533,1533,565
|
|
20250421,093000,353829773,1533,1526,1533,1526,4512
|
|
20250421,092900,346936038,1525,1534,1534,1525,4330
|
|
20250421,092800,340329796,1526,1527,1527,1526,303
|
|
20250421,092700,339867368,1535,1535,1535,1535,20
|
|
20250421,092600,339836668,1535,1525,1535,1525,2120
|
|
20250421,092500,336587096,1525,1525,1525,1525,4082
|
|
20250421,092400,330362046,1525,1525,1525,1525,1983
|
|
20250421,092300,327337971,1525,1524,1525,1524,2283
|
|
20250421,092200,323856605,1525,1533,1533,1525,8450
|
|
20250421,092100,310952256,1533,1540,1543,1533,6554
|
|
20250421,092000,300866912,1543,1549,1550,1543,6426
|
|
20250421,091900,290913292,1550,1550,1551,1543,8501
|
|
20250421,091800,277766380,1550,1539,1550,1539,2618
|
|
20250421,091700,273725249,1538,1530,1538,1530,9855
|
|
20250421,091600,258637798,1530,1529,1530,1529,2620
|
|
20250421,091500,254630918,1526,1524,1526,1523,2604
|
|
20250421,091400,250661519,1523,1521,1524,1511,4616
|
|
20250421,091300,243632291,1510,1510,1521,1506,1784
|
|
20250421,091200,240939631,1510,1522,1522,1510,9802
|
|
20250421,091100,226076431,1526,1520,1526,1517,3296
|
|
20250421,091000,221061692,1521,1523,1523,1521,3148
|
|
20250421,090900,216267321,1523,1526,1526,1522,4514
|
|
20250421,090800,209389292,1526,1523,1526,1522,5295
|
|
20250421,090700,201323853,1523,1527,1529,1522,14646
|
|
20250421,090600,178988829,1527,1523,1529,1523,4259
|
|
20250421,090500,172485196,1523,1530,1532,1523,8683
|
|
20250421,090400,159215280,1532,1540,1540,1530,17346
|
|
20250421,090300,132595390,1543,1565,1565,1538,16932
|
|
20250421,090200,106303670,1565,1552,1565,1544,33185
|
|
20250421,090100,54512706,1551,1520,1551,1520,13534
|
|
20250421,090000,33640960,1520,1502,1520,1501,22335
|