620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,191600,5972968876,1698,1698,1698,1698,0
|
|
20240419,191500,5972968876,1698,1698,1698,1698,0
|
|
20240419,191400,5972968876,1698,1698,1698,1698,0
|
|
20240419,191300,5972968876,1698,1698,1698,1698,0
|
|
20240419,191200,5972968876,1698,1698,1698,1698,0
|
|
20240419,191100,5972968876,1698,1698,1698,1698,0
|
|
20240419,191000,5972968876,1698,1698,1698,1698,0
|
|
20240419,190900,5972968876,1698,1698,1698,1698,0
|
|
20240419,190800,5972968876,1698,1698,1698,1698,0
|
|
20240419,190700,5972968876,1698,1698,1698,1698,0
|
|
20240419,190600,5972968876,1698,1698,1698,1698,0
|
|
20240419,190500,5972968876,1698,1698,1698,1698,0
|
|
20240419,190400,5972968876,1698,1698,1698,1698,0
|
|
20240419,190300,5972968876,1698,1698,1698,1698,0
|
|
20240419,190200,5972968876,1698,1698,1698,1698,0
|
|
20240419,190100,5972968876,1698,1698,1698,1698,0
|
|
20240419,190000,5972968876,1698,1698,1698,1698,0
|
|
20240419,185900,5972968876,1698,1698,1698,1698,0
|
|
20240419,185800,5972968876,1698,1698,1698,1698,0
|
|
20240419,185700,5972968876,1698,1698,1698,1698,0
|
|
20240419,185600,5972968876,1698,1698,1698,1698,0
|
|
20240419,185500,5972968876,1698,1698,1698,1698,0
|
|
20240419,185400,5972968876,1698,1698,1698,1698,0
|
|
20240419,185300,5972968876,1698,1698,1698,1698,0
|
|
20240419,185200,5972968876,1698,1698,1698,1698,0
|
|
20240419,185100,5972968876,1698,1698,1698,1698,0
|
|
20240419,185000,5972968876,1698,1698,1698,1698,0
|
|
20240419,184900,5972968876,1698,1698,1698,1698,0
|
|
20240419,184800,5972968876,1698,1698,1698,1698,0
|
|
20240419,184700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,184600,5972968876,1698,1698,1698,1698,0
|
|
20240419,184500,5972968876,1698,1698,1698,1698,0
|
|
20240419,184400,5972968876,1698,1698,1698,1698,0
|
|
20240419,184300,5972968876,1698,1698,1698,1698,0
|
|
20240419,184200,5972968876,1698,1698,1698,1698,0
|
|
20240419,184100,5972968876,1698,1698,1698,1698,0
|
|
20240419,184000,5972968876,1698,1698,1698,1698,0
|
|
20240419,183900,5972968876,1698,1698,1698,1698,0
|
|
20240419,183800,5972968876,1698,1698,1698,1698,0
|
|
20240419,183700,5972968876,1698,1698,1698,1698,0
|
|
20240419,183600,5972968876,1698,1698,1698,1698,0
|
|
20240419,183500,5972968876,1698,1698,1698,1698,0
|
|
20240419,183400,5972968876,1698,1698,1698,1698,0
|
|
20240419,183300,5972968876,1698,1698,1698,1698,0
|
|
20240419,183200,5972968876,1698,1698,1698,1698,0
|
|
20240419,183100,5972968876,1698,1698,1698,1698,0
|
|
20240419,183000,5972968876,1698,1698,1698,1698,0
|
|
20240419,182900,5972968876,1698,1698,1698,1698,0
|
|
20240419,182800,5972968876,1698,1698,1698,1698,0
|
|
20240419,182700,5972968876,1698,1698,1698,1698,0
|
|
20240419,182600,5972968876,1698,1698,1698,1698,0
|
|
20240419,182500,5972968876,1698,1698,1698,1698,0
|
|
20240419,182400,5972968876,1698,1698,1698,1698,0
|
|
20240419,182300,5972968876,1698,1698,1698,1698,0
|
|
20240419,182200,5972968876,1698,1698,1698,1698,0
|
|
20240419,182100,5972968876,1698,1698,1698,1698,0
|
|
20240419,182000,5972968876,1698,1698,1698,1698,0
|
|
20240419,181900,5972968876,1698,1698,1698,1698,0
|
|
20240419,181800,5972968876,1698,1698,1698,1698,0
|
|
20240419,181700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,181600,5972968876,1698,1698,1698,1698,0
|
|
20240419,181500,5972968876,1698,1698,1698,1698,0
|
|
20240419,181400,5972968876,1698,1698,1698,1698,0
|
|
20240419,181300,5972968876,1698,1698,1698,1698,0
|
|
20240419,181200,5972968876,1698,1698,1698,1698,0
|
|
20240419,181100,5972968876,1698,1698,1698,1698,0
|
|
20240419,181000,5972968876,1698,1698,1698,1698,0
|
|
20240419,180900,5972968876,1698,1698,1698,1698,0
|
|
20240419,180800,5972968876,1698,1698,1698,1698,0
|
|
20240419,180700,5972968876,1698,1698,1698,1698,0
|
|
20240419,180600,5972968876,1698,1698,1698,1698,0
|
|
20240419,180500,5972968876,1698,1698,1698,1698,0
|
|
20240419,180400,5972968876,1698,1698,1698,1698,0
|
|
20240419,180300,5972968876,1698,1698,1698,1698,0
|
|
20240419,180200,5972968876,1698,1698,1698,1698,0
|
|
20240419,180100,5972968876,1698,1698,1698,1698,0
|
|
20240419,180000,5972968876,1698,1698,1698,1698,0
|
|
20240419,175900,5972968876,1698,1698,1698,1698,0
|
|
20240419,175800,5972968876,1698,1698,1698,1698,0
|
|
20240419,175700,5972968876,1698,1698,1698,1698,0
|
|
20240419,175600,5972968876,1698,1698,1698,1698,0
|
|
20240419,175500,5972968876,1698,1698,1698,1698,0
|
|
20240419,175400,5972968876,1698,1698,1698,1698,0
|
|
20240419,175300,5972968876,1698,1698,1698,1698,0
|
|
20240419,175200,5972968876,1698,1698,1698,1698,0
|
|
20240419,175100,5972968876,1698,1698,1698,1698,0
|
|
20240419,175000,5972968876,1698,1698,1698,1698,0
|
|
20240419,174900,5972968876,1698,1698,1698,1698,0
|
|
20240419,174800,5972968876,1698,1698,1698,1698,0
|
|
20240419,174700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,174600,5972968876,1698,1698,1698,1698,0
|
|
20240419,174500,5972968876,1698,1698,1698,1698,0
|
|
20240419,174400,5972968876,1698,1698,1698,1698,0
|
|
20240419,174300,5972968876,1698,1698,1698,1698,0
|
|
20240419,174200,5972968876,1698,1698,1698,1698,0
|
|
20240419,174100,5972968876,1698,1698,1698,1698,0
|
|
20240419,174000,5972968876,1698,1698,1698,1698,0
|
|
20240419,173900,5972968876,1698,1698,1698,1698,0
|
|
20240419,173800,5972968876,1698,1698,1698,1698,0
|
|
20240419,173700,5972968876,1698,1698,1698,1698,0
|
|
20240419,173600,5972968876,1698,1698,1698,1698,0
|
|
20240419,173500,5972968876,1698,1698,1698,1698,0
|
|
20240419,173400,5972968876,1698,1698,1698,1698,0
|
|
20240419,173300,5972968876,1698,1698,1698,1698,0
|
|
20240419,173200,5972968876,1698,1698,1698,1698,0
|
|
20240419,173100,5972968876,1698,1698,1698,1698,0
|
|
20240419,173000,5972968876,1698,1698,1698,1698,0
|
|
20240419,172900,5972968876,1698,1698,1698,1698,0
|
|
20240419,172800,5972968876,1698,1698,1698,1698,0
|
|
20240419,172700,5972968876,1698,1698,1698,1698,0
|
|
20240419,172600,5972968876,1698,1698,1698,1698,0
|
|
20240419,172500,5972968876,1698,1698,1698,1698,0
|
|
20240419,172400,5972968876,1698,1698,1698,1698,0
|
|
20240419,172300,5972968876,1698,1698,1698,1698,0
|
|
20240419,172200,5972968876,1698,1698,1698,1698,0
|
|
20240419,172100,5972968876,1698,1698,1698,1698,0
|
|
20240419,172000,5972968876,1698,1698,1698,1698,0
|
|
20240419,171900,5972968876,1698,1698,1698,1698,0
|
|
20240419,171800,5972968876,1698,1698,1698,1698,0
|
|
20240419,171700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,171600,5972968876,1698,1698,1698,1698,0
|
|
20240419,171500,5972968876,1698,1698,1698,1698,0
|
|
20240419,171400,5972968876,1698,1698,1698,1698,0
|
|
20240419,171300,5972968876,1698,1698,1698,1698,0
|
|
20240419,171200,5972968876,1698,1698,1698,1698,0
|
|
20240419,171100,5972968876,1698,1698,1698,1698,0
|
|
20240419,171000,5972968876,1698,1698,1698,1698,0
|
|
20240419,170900,5972968876,1698,1698,1698,1698,0
|
|
20240419,170800,5972968876,1698,1698,1698,1698,0
|
|
20240419,170700,5972968876,1698,1698,1698,1698,0
|
|
20240419,170600,5972968876,1698,1698,1698,1698,0
|
|
20240419,170500,5972968876,1698,1698,1698,1698,0
|
|
20240419,170400,5972968876,1698,1698,1698,1698,0
|
|
20240419,170300,5972968876,1698,1698,1698,1698,0
|
|
20240419,170200,5972968876,1698,1698,1698,1698,0
|
|
20240419,170100,5972968876,1698,1698,1698,1698,0
|
|
20240419,170000,5972968876,1698,1698,1698,1698,0
|
|
20240419,165900,5972968876,1698,1698,1698,1698,0
|
|
20240419,165800,5972968876,1698,1698,1698,1698,0
|
|
20240419,165700,5972968876,1698,1698,1698,1698,0
|
|
20240419,165600,5972968876,1698,1698,1698,1698,0
|
|
20240419,165500,5972968876,1698,1698,1698,1698,0
|
|
20240419,165400,5972968876,1698,1698,1698,1698,0
|
|
20240419,165300,5972968876,1698,1698,1698,1698,0
|
|
20240419,165200,5972968876,1698,1698,1698,1698,0
|
|
20240419,165100,5972968876,1698,1698,1698,1698,0
|
|
20240419,165000,5972968876,1698,1698,1698,1698,0
|
|
20240419,164900,5972968876,1698,1698,1698,1698,0
|
|
20240419,164800,5972968876,1698,1698,1698,1698,0
|
|
20240419,164700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,164600,5972968876,1698,1698,1698,1698,0
|
|
20240419,164500,5972968876,1698,1698,1698,1698,0
|
|
20240419,164400,5972968876,1698,1698,1698,1698,0
|
|
20240419,164300,5972968876,1698,1698,1698,1698,0
|
|
20240419,164200,5972968876,1698,1698,1698,1698,0
|
|
20240419,164100,5972968876,1698,1698,1698,1698,0
|
|
20240419,164000,5972968876,1698,1698,1698,1698,0
|
|
20240419,163900,5972968876,1698,1698,1698,1698,0
|
|
20240419,163800,5972968876,1698,1698,1698,1698,0
|
|
20240419,163700,5972968876,1698,1698,1698,1698,0
|
|
20240419,163600,5972968876,1698,1698,1698,1698,0
|
|
20240419,163500,5972968876,1698,1698,1698,1698,0
|
|
20240419,163400,5972968876,1698,1698,1698,1698,0
|
|
20240419,163300,5972968876,1698,1698,1698,1698,0
|
|
20240419,163200,5972968876,1698,1698,1698,1698,0
|
|
20240419,163100,5972968876,1698,1698,1698,1698,0
|
|
20240419,163000,5972968876,1698,1698,1698,1698,0
|
|
20240419,162900,5972968876,1698,1698,1698,1698,0
|
|
20240419,162800,5972968876,1698,1698,1698,1698,0
|
|
20240419,162700,5972968876,1698,1698,1698,1698,0
|
|
20240419,162600,5972968876,1698,1698,1698,1698,0
|
|
20240419,162500,5972968876,1698,1698,1698,1698,0
|
|
20240419,162400,5972968876,1698,1698,1698,1698,0
|
|
20240419,162300,5972968876,1698,1698,1698,1698,0
|
|
20240419,162200,5972968876,1698,1698,1698,1698,0
|
|
20240419,162100,5972968876,1698,1698,1698,1698,0
|
|
20240419,162000,5972968876,1698,1698,1698,1698,0
|
|
20240419,161900,5972968876,1698,1698,1698,1698,0
|
|
20240419,161800,5972968876,1698,1698,1698,1698,0
|
|
20240419,161700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,161600,5972968876,1698,1698,1698,1698,0
|
|
20240419,161500,5972968876,1698,1698,1698,1698,0
|
|
20240419,161400,5972968876,1698,1698,1698,1698,0
|
|
20240419,161300,5972968876,1698,1698,1698,1698,0
|
|
20240419,161200,5972968876,1698,1698,1698,1698,0
|
|
20240419,161100,5972968876,1698,1698,1698,1698,0
|
|
20240419,161000,5972968876,1698,1698,1698,1698,0
|
|
20240419,160900,5972968876,1698,1698,1698,1698,0
|
|
20240419,160800,5972968876,1698,1698,1698,1698,0
|
|
20240419,160700,5972968876,1698,1698,1698,1698,0
|
|
20240419,160600,5972968876,1698,1698,1698,1698,0
|
|
20240419,160500,5972968876,1698,1698,1698,1698,0
|
|
20240419,160400,5972968876,1698,1698,1698,1698,0
|
|
20240419,160300,5972968876,1698,1698,1698,1698,0
|
|
20240419,160200,5972968876,1698,1698,1698,1698,0
|
|
20240419,160100,5972968876,1698,1698,1698,1698,0
|
|
20240419,160000,5972968876,1698,1698,1698,1698,0
|
|
20240419,155900,5972968876,1698,1698,1698,1698,0
|
|
20240419,155800,5972968876,1698,1698,1698,1698,0
|
|
20240419,155700,5972968876,1698,1698,1698,1698,0
|
|
20240419,155600,5972968876,1698,1698,1698,1698,0
|
|
20240419,155500,5972968876,1698,1698,1698,1698,0
|
|
20240419,155400,5972968876,1698,1698,1698,1698,0
|
|
20240419,155300,5972968876,1698,1698,1698,1698,0
|
|
20240419,155200,5972968876,1698,1698,1698,1698,0
|
|
20240419,155100,5972968876,1698,1698,1698,1698,0
|
|
20240419,155000,5972968876,1698,1698,1698,1698,0
|
|
20240419,154900,5972968876,1698,1698,1698,1698,0
|
|
20240419,154800,5972968876,1698,1698,1698,1698,0
|
|
20240419,154700,5972968876,1698,1698,1698,1698,44730
|
|
20240419,154600,5972968876,1698,1698,1698,1698,0
|
|
20240419,154500,5972968876,1698,1698,1698,1698,0
|
|
20240419,154400,5972968876,1698,1698,1698,1698,0
|
|
20240419,154300,5972968876,1698,1698,1698,1698,0
|
|
20240419,154200,5972968876,1698,1698,1698,1698,0
|
|
20240419,154100,5972968876,1698,1698,1698,1698,0
|
|
20240419,154000,5972968876,1698,1698,1698,1698,0
|
|
20240419,153900,5972968876,1698,1698,1698,1698,0
|
|
20240419,153800,5972968876,1698,1698,1698,1698,0
|
|
20240419,153700,5972968876,1698,1698,1698,1698,0
|
|
20240419,153600,5972968876,1698,1698,1698,1698,0
|
|
20240419,153500,5972968876,1698,1698,1698,1698,0
|
|
20240419,153400,5972968876,1698,1698,1698,1698,0
|
|
20240419,153300,5972968876,1698,1698,1698,1698,0
|
|
20240419,153200,5972968876,1698,1698,1698,1698,0
|
|
20240419,153100,5972968876,1698,1698,1698,1698,0
|
|
20240419,153000,5972968876,1698,1698,1698,1698,44730
|
|
20240419,152900,5897017336,1693,1693,1693,1693,0
|
|
20240419,152800,5897017336,1693,1693,1693,1693,0
|
|
20240419,152700,5897017336,1693,1693,1693,1693,0
|
|
20240419,152600,5897017336,1693,1693,1693,1693,0
|
|
20240419,152500,5897017336,1693,1693,1693,1693,0
|
|
20240419,152400,5897017336,1693,1693,1693,1693,0
|
|
20240419,152300,5897017336,1693,1693,1693,1693,0
|
|
20240419,152200,5897017336,1693,1693,1693,1693,0
|
|
20240419,152100,5897017336,1693,1693,1693,1693,0
|
|
20240419,152000,5897017336,1693,1693,1693,1693,0
|
|
20240419,151900,5897017336,1693,1693,1697,1692,17523
|
|
20240419,151800,5867313415,1697,1695,1697,1693,10406
|
|
20240419,151700,5849674671,1695,1694,1695,1693,2337
|
|
20240419,151600,5845713786,1695,1696,1696,1694,1176
|
|
20240419,151500,5843721545,1696,1692,1696,1691,17377
|
|
20240419,151400,5814309003,1691,1692,1692,1691,1809
|
|
20240419,151300,5811248215,1691,1693,1694,1691,3130
|
|
20240419,151200,5805949164,1693,1691,1693,1691,9130
|
|
20240419,151100,5790509675,1691,1691,1691,1691,2183
|
|
20240419,151000,5786818222,1692,1692,1692,1691,1196
|
|
20240419,150900,5784795729,1691,1690,1695,1689,8910
|
|
20240419,150800,5769704932,1692,1690,1692,1690,2047
|
|
20240419,150700,5766244748,1692,1691,1692,1690,665
|
|
20240419,150600,5765119989,1691,1689,1691,1689,6875
|
|
20240419,150500,5753499416,1689,1688,1689,1688,4508
|
|
20240419,150400,5745885714,1688,1689,1690,1688,1486
|
|
20240419,150300,5743374962,1688,1688,1690,1687,8270
|
|
20240419,150200,5729410096,1687,1689,1689,1687,1298
|
|
20240419,150100,5727218938,1688,1688,1689,1687,3338
|
|
20240419,150000,5721585352,1687,1688,1688,1687,8360
|
|
20240419,145900,5707473712,1688,1688,1688,1687,4040
|
|
20240419,145800,5700654212,1688,1687,1688,1687,2815
|
|
20240419,145700,5695904104,1687,1687,1688,1687,10277
|
|
20240419,145600,5678558693,1688,1687,1688,1687,25
|
|
20240419,145500,5678516513,1691,1685,1691,1685,8232
|
|
20240419,145400,5664623703,1686,1685,1686,1685,206
|
|
20240419,145300,5664276393,1685,1686,1687,1685,3506
|
|
20240419,145200,5658368626,1685,1686,1686,1684,18498
|
|
20240419,145100,5627197955,1686,1686,1687,1686,2651
|
|
20240419,145000,5622728339,1687,1686,1687,1686,26
|
|
20240419,144900,5622684501,1685,1685,1687,1684,17041
|
|
20240419,144800,5593969060,1687,1687,1687,1685,12254
|
|
20240419,144700,5573313960,1686,1688,1688,1686,3698
|
|
20240419,144600,5567078532,1686,1690,1691,1686,1486
|
|
20240419,144500,5564566903,1688,1686,1688,1685,6355
|
|
20240419,144400,5553852945,1685,1685,1685,1685,0
|
|
20240419,144300,5553852945,1685,1685,1685,1685,1
|
|
20240419,144200,5553851260,1685,1688,1688,1685,6073
|
|
20240419,144100,5543612319,1688,1687,1688,1686,1046
|
|
20240419,144000,5541847735,1688,1688,1688,1688,30
|
|
20240419,143900,5541797095,1688,1688,1688,1687,154
|
|
20240419,143800,5541537147,1688,1687,1690,1687,1658
|
|
20240419,143700,5538738440,1687,1687,1688,1686,4482
|
|
20240419,143600,5531179822,1688,1687,1688,1687,202
|
|
20240419,143500,5530839046,1688,1690,1690,1688,6195
|
|
20240419,143400,5520378982,1690,1690,1692,1690,3264
|
|
20240419,143300,5514861826,1688,1687,1688,1686,1667
|
|
20240419,143200,5512050430,1687,1687,1687,1687,723
|
|
20240419,143100,5510830729,1687,1688,1688,1687,3594
|
|
20240419,143000,5504766354,1688,1687,1688,1687,2142
|
|
20240419,142900,5501152658,1687,1688,1688,1687,470
|
|
20240419,142800,5500359368,1688,1690,1690,1688,2762
|
|
20240419,142700,5495695578,1690,1688,1693,1688,891
|
|
20240419,142600,5494189870,1687,1687,1687,1687,1923
|
|
20240419,142500,5490945769,1686,1690,1690,1686,1434
|
|
20240419,142400,5488527809,1688,1690,1690,1688,404
|
|
20240419,142300,5487845789,1690,1690,1690,1690,101
|
|
20240419,142200,5487675099,1686,1686,1686,1686,4177
|
|
20240419,142100,5480632677,1685,1684,1685,1683,4618
|
|
20240419,142000,5472854601,1683,1685,1685,1683,702
|
|
20240419,141900,5471672444,1685,1684,1685,1683,5436
|
|
20240419,141800,5462522463,1683,1684,1684,1683,1060
|
|
20240419,141700,5460738449,1683,1683,1683,1683,20
|
|
20240419,141600,5460704789,1683,1684,1684,1683,6021
|
|
20240419,141500,5450570487,1684,1684,1684,1684,47
|
|
20240419,141400,5450491339,1683,1683,1684,1683,10450
|
|
20240419,141300,5432903971,1683,1683,1683,1683,4690
|
|
20240419,141200,5425010701,1683,1683,1683,1683,415
|
|
20240419,141100,5424312256,1686,1684,1686,1683,4913
|
|
20240419,141000,5416042894,1683,1683,1684,1683,1380
|
|
20240419,140900,5413720043,1683,1683,1684,1683,3661
|
|
20240419,140800,5407558080,1683,1685,1685,1682,26920
|
|
20240419,140700,5362232164,1686,1685,1686,1684,2343
|
|
20240419,140600,5358285723,1685,1685,1686,1684,4710
|
|
20240419,140500,5350350215,1686,1689,1689,1685,16224
|
|
20240419,140400,5322987654,1690,1690,1690,1687,3237
|
|
20240419,140300,5317524377,1688,1688,1690,1688,1630
|
|
20240419,140200,5314772507,1687,1688,1688,1687,6235
|
|
20240419,140100,5304250519,1688,1689,1689,1688,1740
|
|
20240419,140000,5301312008,1688,1689,1690,1688,8292
|
|
20240419,135900,5287307159,1690,1691,1691,1690,4452
|
|
20240419,135800,5279782932,1690,1691,1693,1690,1996
|
|
20240419,135700,5276407823,1695,1691,1695,1691,16
|
|
20240419,135600,5276380763,1689,1691,1691,1689,3591
|
|
20240419,135500,5270313127,1691,1692,1692,1691,3066
|
|
20240419,135400,5265127567,1692,1692,1692,1692,2050
|
|
20240419,135300,5261658967,1695,1693,1700,1691,6522
|
|
20240419,135200,5250614490,1695,1693,1695,1691,2083
|
|
20240419,135100,5247090557,1693,1691,1693,1691,30
|
|
20240419,135000,5247039812,1694,1692,1695,1692,98
|
|
20240419,134900,5246873810,1691,1691,1695,1690,4769
|
|
20240419,134800,5238813702,1691,1694,1697,1690,8072
|
|
20240419,134700,5225134599,1694,1694,1694,1690,458
|
|
20240419,134600,5224358802,1690,1694,1694,1690,4796
|
|
20240419,134500,5216249162,1694,1695,1696,1689,7224
|
|
20240419,134400,5204029407,1695,1695,1697,1689,8302
|
|
20240419,134300,5189964165,1695,1703,1703,1689,50807
|
|
20240419,134200,5103988006,1703,1705,1705,1696,2886
|
|
20240419,134100,5099080000,1705,1700,1705,1700,8225
|
|
20240419,134000,5085087698,1700,1698,1707,1692,34415
|
|
20240419,133900,5026756670,1706,1697,1707,1697,5896
|
|
20240419,133800,5016712286,1706,1695,1706,1693,17469
|
|
20240419,133700,4986988005,1701,1702,1702,1692,5532
|
|
20240419,133600,4977583763,1692,1704,1705,1691,22897
|
|
20240419,133500,4938797707,1704,1696,1704,1692,11726
|
|
20240419,133400,4918883711,1692,1694,1703,1692,10520
|
|
20240419,133300,4901046442,1702,1700,1704,1693,21615
|
|
20240419,133200,4864392564,1700,1696,1700,1693,5523
|
|
20240419,133100,4855009922,1696,1695,1700,1691,20276
|
|
20240419,133000,4820645239,1695,1696,1700,1692,22748
|
|
20240419,132900,4782094325,1696,1699,1699,1694,13085
|
|
20240419,132800,4759919992,1699,1696,1699,1688,15082
|
|
20240419,132700,4734337163,1696,1695,1699,1688,12845
|
|
20240419,132600,4712590136,1689,1695,1695,1689,5223
|
|
20240419,132500,4703745840,1695,1701,1701,1688,27861
|
|
20240419,132400,4656635789,1701,1703,1703,1695,4763
|
|
20240419,132300,4648547498,1703,1703,1703,1695,1059
|
|
20240419,132200,4646744461,1703,1696,1703,1696,25768
|
|
20240419,132100,4603014422,1696,1703,1707,1688,87093
|
|
20240419,132000,4455569662,1703,1704,1705,1696,3455
|
|
20240419,131900,4449692485,1696,1706,1706,1696,13007
|
|
20240419,131800,4427601515,1706,1705,1707,1695,12027
|
|
20240419,131700,4407103191,1705,1700,1705,1700,11951
|
|
20240419,131600,4386774375,1701,1708,1714,1691,54139
|
|
20240419,131500,4294991815,1701,1708,1709,1698,5130
|
|
20240419,131400,4286242104,1708,1710,1710,1696,2273
|
|
20240419,131300,4282367432,1715,1700,1715,1692,19225
|
|
20240419,131200,4249594256,1700,1697,1700,1691,1333
|
|
20240419,131100,4247336578,1701,1704,1704,1690,10251
|
|
20240419,131000,4229989125,1704,1695,1707,1693,8768
|
|
20240419,130900,4215118952,1707,1708,1711,1695,4826
|
|
20240419,130800,4206912802,1709,1698,1711,1695,14779
|
|
20240419,130700,4181774195,1698,1694,1698,1691,20138
|
|
20240419,130600,4147626450,1694,1696,1708,1692,16545
|
|
20240419,130500,4119494212,1696,1698,1714,1695,13136
|
|
20240419,130400,4097174970,1698,1698,1698,1692,33982
|
|
20240419,130300,4039495830,1695,1714,1718,1694,46174
|
|
20240419,130200,3960993412,1714,1701,1714,1700,8983
|
|
20240419,130100,3945635040,1701,1702,1706,1695,4608
|
|
20240419,130000,3937799544,1702,1700,1702,1700,4228
|
|
20240419,125900,3930608949,1700,1699,1700,1695,1290
|
|
20240419,125800,3928417089,1695,1696,1699,1694,987
|
|
20240419,125700,3926743153,1700,1700,1700,1697,1554
|
|
20240419,125600,3924104817,1699,1699,1699,1699,1525
|
|
20240419,125500,3921513842,1699,1699,1699,1699,1671
|
|
20240419,125400,3918674813,1699,1693,1699,1691,12901
|
|
20240419,125300,3896820476,1695,1693,1695,1693,4213
|
|
20240419,125200,3889687653,1693,1690,1693,1690,503
|
|
20240419,125100,3888836764,1687,1687,1695,1687,2300
|
|
20240419,125000,3884950656,1687,1688,1688,1687,1674
|
|
20240419,124900,3882126568,1687,1687,1696,1687,889
|
|
20240419,124800,3880626042,1700,1692,1700,1685,2766
|
|
20240419,124700,3875949101,1690,1689,1694,1684,8399
|
|
20240419,124600,3861778395,1690,1690,1693,1690,3850
|
|
20240419,124500,3855269660,1689,1682,1689,1681,4591
|
|
20240419,124400,3847536510,1682,1693,1693,1682,19106
|
|
20240419,124300,3815326623,1694,1690,1697,1690,569
|
|
20240419,124200,3814362557,1690,1689,1698,1689,721
|
|
20240419,124100,3813140279,1689,1690,1701,1689,2556
|
|
20240419,124000,3808814516,1698,1706,1706,1688,5166
|
|
20240419,123900,3800050459,1706,1695,1709,1692,16441
|
|
20240419,123800,3772077119,1695,1695,1698,1680,11243
|
|
20240419,123700,3753084005,1709,1710,1710,1689,78800
|
|
20240419,123600,3619615305,1704,1713,1713,1703,2585
|
|
20240419,123500,3615202769,1713,1705,1719,1703,4726
|
|
20240419,123400,3607130580,1705,1700,1710,1700,2903
|
|
20240419,123300,3602191100,1700,1702,1713,1696,40920
|
|
20240419,123200,3532511445,1695,1707,1721,1694,58455
|
|
20240419,123100,3432913238,1707,1707,1717,1704,15923
|
|
20240419,123000,3405710938,1708,1714,1723,1698,127662
|
|
20240419,122900,3188240726,1721,1720,1730,1703,98584
|
|
20240419,122800,3019621155,1713,1709,1728,1709,17451
|
|
20240419,122700,2989710350,1712,1710,1716,1704,37835
|
|
20240419,122600,2925065543,1710,1709,1710,1706,34709
|
|
20240419,122500,2865732957,1709,1705,1710,1702,40665
|
|
20240419,122400,2796307894,1708,1745,1752,1704,146863
|
|
20240419,122300,2543378988,1726,1729,1759,1723,162690
|
|
20240419,122200,2261272906,1737,1724,1771,1723,134706
|
|
20240419,122100,2027199834,1724,1733,1733,1722,50906
|
|
20240419,122000,1939107388,1723,1725,1765,1721,48300
|
|
20240419,121900,1854876357,1744,1718,1744,1713,16316
|
|
20240419,121800,1826626112,1713,1718,1718,1713,1040
|
|
20240419,121700,1824844392,1714,1714,1714,1714,100
|
|
20240419,121600,1824672992,1718,1718,1718,1718,1
|
|
20240419,121500,1824671274,1709,1719,1719,1709,273
|
|
20240419,121400,1824204487,1719,1719,1719,1719,41
|
|
20240419,121300,1824134008,1721,1721,1721,1721,200
|
|
20240419,121200,1823789808,1721,1721,1721,1721,500
|
|
20240419,121100,1822929308,1725,1720,1725,1704,6105
|
|
20240419,121000,1812485647,1729,1717,1729,1717,783
|
|
20240419,120900,1811132971,1728,1725,1728,1717,1215
|
|
20240419,120800,1809036393,1725,1725,1725,1725,553
|
|
20240419,120700,1808082468,1725,1724,1725,1724,751
|
|
20240419,120600,1806787693,1724,1717,1724,1717,9961
|
|
20240419,120500,1789674253,1715,1709,1715,1709,4319
|
|
20240419,120400,1782268368,1709,1709,1709,1709,6818
|
|
20240419,120300,1770616406,1705,1704,1705,1704,477
|
|
20240419,120200,1769803595,1709,1709,1709,1704,3469
|
|
20240419,120100,1763891520,1709,1706,1709,1704,1504
|
|
20240419,120000,1761327047,1709,1705,1709,1705,2110
|
|
20240419,115900,1757729493,1704,1709,1709,1703,858
|
|
20240419,115800,1756265601,1702,1705,1709,1702,4680
|
|
20240419,115700,1748296013,1704,1705,1709,1704,4787
|
|
20240419,115600,1740134151,1705,1708,1709,1705,3332
|
|
20240419,115500,1734450243,1709,1709,1709,1709,100
|
|
20240419,115400,1734279343,1709,1706,1709,1705,11600
|
|
20240419,115300,1714492648,1706,1706,1707,1706,2804
|
|
20240419,115200,1709709017,1707,1710,1710,1707,6472
|
|
20240419,115100,1698661297,1707,1707,1707,1707,1700
|
|
20240419,115000,1695759397,1706,1707,1707,1705,12632
|
|
20240419,114900,1674212302,1707,1707,1710,1707,3235
|
|
20240419,114800,1668689858,1708,1706,1710,1706,706
|
|
20240419,114700,1667485006,1706,1710,1716,1706,31268
|
|
20240419,114600,1614071418,1716,1716,1716,1716,0
|
|
20240419,114500,1614071418,1716,1712,1717,1710,5149
|
|
20240419,114400,1605259713,1717,1713,1717,1712,244
|
|
20240419,114300,1604841811,1717,1713,1717,1713,502
|
|
20240419,114200,1603981877,1717,1717,1717,1717,326
|
|
20240419,114100,1603422135,1717,1713,1717,1713,503
|
|
20240419,114000,1602560488,1717,1717,1717,1713,546
|
|
20240419,113900,1601624090,1717,1717,1717,1717,0
|
|
20240419,113800,1601624090,1717,1717,1717,1717,1552
|
|
20240419,113700,1598959306,1717,1716,1717,1716,444
|
|
20240419,113600,1598197400,1717,1713,1717,1713,517
|
|
20240419,113500,1597310239,1716,1716,1716,1716,20
|
|
20240419,113400,1597275919,1716,1716,1716,1716,139
|
|
20240419,113300,1597037395,1717,1717,1717,1717,1734
|
|
20240419,113200,1594060117,1717,1725,1725,1717,201
|
|
20240419,113100,1593713400,1725,1725,1725,1725,4
|
|
20240419,113000,1593706500,1725,1725,1725,1717,564
|
|
20240419,112900,1592737664,1725,1725,1725,1725,0
|
|
20240419,112800,1592737664,1725,1715,1725,1715,1909
|
|
20240419,112700,1589463689,1726,1719,1726,1715,5027
|
|
20240419,112600,1580831322,1717,1715,1717,1715,1900
|
|
20240419,112500,1577570433,1715,1711,1715,1711,4038
|
|
20240419,112400,1570657267,1715,1711,1715,1711,1262
|
|
20240419,112300,1568497777,1716,1711,1716,1711,1503
|
|
20240419,112200,1565926134,1710,1712,1716,1710,4654
|
|
20240419,112100,1557964141,1712,1717,1717,1712,3000
|
|
20240419,112000,1552827041,1713,1713,1713,1713,600
|
|
20240419,111900,1551799241,1717,1717,1717,1710,3140
|
|
20240419,111800,1546426370,1717,1717,1717,1715,392
|
|
20240419,111700,1545753308,1717,1713,1717,1713,605
|
|
20240419,111600,1544715731,1713,1712,1713,1710,3729
|
|
20240419,111500,1538331556,1710,1713,1713,1710,10646
|
|
20240419,111400,1520114187,1713,1712,1713,1712,1963
|
|
20240419,111300,1516753319,1712,1715,1715,1712,3897
|
|
20240419,111200,1510072598,1715,1714,1715,1714,4
|
|
20240419,111100,1510065739,1714,1711,1714,1711,600
|
|
20240419,111000,1509037726,1714,1713,1714,1713,401
|
|
20240419,110900,1508350682,1714,1714,1714,1714,400
|
|
20240419,110800,1507665082,1714,1707,1714,1707,852
|
|
20240419,110700,1506208175,1707,1714,1714,1707,10951
|
|
20240419,110600,1487505007,1708,1708,1715,1708,3652
|
|
20240419,110500,1481265377,1708,1711,1711,1707,17687
|
|
20240419,110400,1451026667,1712,1713,1715,1711,7332
|
|
20240419,110300,1438474024,1713,1715,1715,1713,5131
|
|
20240419,110200,1429682229,1715,1721,1721,1711,9346
|
|
20240419,110100,1413681365,1713,1716,1716,1713,13168
|
|
20240419,110000,1391102206,1716,1718,1720,1716,10466
|
|
20240419,105900,1373133452,1718,1720,1720,1718,3531
|
|
20240419,105800,1367063132,1718,1719,1719,1718,9041
|
|
20240419,105700,1351526686,1723,1722,1726,1720,10335
|
|
20240419,105600,1333740210,1723,1722,1726,1722,585
|
|
20240419,105500,1332732422,1726,1722,1726,1721,2559
|
|
20240419,105400,1328326428,1721,1722,1727,1721,1844
|
|
20240419,105300,1325152121,1727,1720,1727,1720,1645
|
|
20240419,105200,1322318849,1720,1724,1724,1720,23470
|
|
20240419,105100,1281919049,1723,1726,1727,1723,17712
|
|
20240419,105000,1251371889,1727,1728,1728,1726,9294
|
|
20240419,104900,1235326037,1727,1729,1729,1727,4661
|
|
20240419,104800,1227275218,1729,1729,1729,1727,8521
|
|
20240419,104700,1212547655,1729,1730,1734,1729,1004
|
|
20240419,104600,1210810001,1730,1730,1730,1730,30
|
|
20240419,104500,1210758101,1734,1734,1734,1734,1
|
|
20240419,104400,1210756367,1728,1734,1734,1728,3722
|
|
20240419,104300,1204320097,1730,1730,1730,1730,1512
|
|
20240419,104200,1201704337,1735,1735,1735,1735,0
|
|
20240419,104100,1201704337,1735,1735,1735,1735,0
|
|
20240419,104000,1201704337,1735,1735,1735,1735,12
|
|
20240419,103900,1201683517,1735,1735,1735,1735,105
|
|
20240419,103800,1201501342,1729,1729,1730,1729,1617
|
|
20240419,103700,1198705381,1729,1729,1735,1729,13827
|
|
20240419,103600,1174738786,1729,1738,1738,1729,8501
|
|
20240419,103500,1160031658,1739,1732,1740,1728,18944
|
|
20240419,103400,1127245921,1732,1740,1740,1731,21153
|
|
20240419,103300,1090575370,1740,1735,1740,1735,1539
|
|
20240419,103200,1087904989,1735,1741,1741,1735,3809
|
|
20240419,103100,1081295543,1741,1736,1741,1736,2324
|
|
20240419,103000,1077260829,1741,1738,1743,1736,2079
|
|
20240419,102900,1073650725,1743,1743,1743,1743,2130
|
|
20240419,102800,1069938135,1743,1743,1743,1735,2040
|
|
20240419,102700,1066387505,1734,1743,1743,1734,70
|
|
20240419,102600,1066265675,1743,1737,1744,1733,1426
|
|
20240419,102500,1063794102,1737,1731,1737,1731,12236
|
|
20240419,102400,1042586898,1732,1737,1737,1731,12268
|
|
20240419,102300,1021333568,1737,1737,1738,1735,4997
|
|
20240419,102200,1012660762,1738,1745,1745,1736,50613
|
|
20240419,102100,924589709,1745,1745,1745,1743,5055
|
|
20240419,102000,915776896,1745,1745,1745,1744,2964
|
|
20240419,101900,910605577,1745,1745,1745,1744,3111
|
|
20240419,101800,905178788,1745,1751,1752,1745,6273
|
|
20240419,101700,894210525,1751,1751,1752,1748,2900
|
|
20240419,101600,889133552,1751,1751,1751,1750,86
|
|
20240419,101500,888982967,1752,1750,1752,1750,2091
|
|
20240419,101400,885321747,1750,1750,1750,1747,1970
|
|
20240419,101300,881878921,1750,1747,1750,1747,747
|
|
20240419,101200,880572222,1747,1746,1747,1746,300
|
|
20240419,101100,880048329,1746,1747,1747,1745,9734
|
|
20240419,101000,863056420,1747,1751,1751,1746,5166
|
|
20240419,100900,854026720,1751,1751,1751,1751,380
|
|
20240419,100800,853361340,1751,1751,1752,1748,1771
|
|
20240419,100700,850261616,1751,1752,1752,1750,4164
|
|
20240419,100600,842972997,1755,1760,1760,1749,11979
|
|
20240419,100500,821978479,1760,1758,1762,1750,9345
|
|
20240419,100400,805560617,1758,1752,1764,1752,9363
|
|
20240419,100300,789107120,1752,1749,1760,1746,12859
|
|
20240419,100200,766613060,1750,1750,1750,1749,1995
|
|
20240419,100100,763123148,1747,1747,1747,1747,10643
|
|
20240419,100000,744529827,1746,1747,1747,1746,3311
|
|
20240419,095900,738746446,1747,1751,1752,1747,25788
|
|
20240419,095800,693622716,1752,1758,1758,1752,4749
|
|
20240419,095700,685288912,1759,1759,1759,1759,2541
|
|
20240419,095600,680819293,1759,1760,1760,1759,60
|
|
20240419,095500,680713733,1760,1758,1760,1758,463
|
|
20240419,095400,679899352,1759,1759,1759,1759,53
|
|
20240419,095300,679806125,1759,1759,1760,1759,1116
|
|
20240419,095200,677843080,1759,1760,1760,1759,106
|
|
20240419,095100,677656522,1759,1759,1759,1759,390
|
|
20240419,095000,676970512,1759,1762,1762,1759,992
|
|
20240419,094900,675224963,1762,1762,1762,1762,413
|
|
20240419,094800,674497257,1759,1761,1763,1759,2747
|
|
20240419,094700,669663399,1760,1763,1763,1760,477
|
|
20240419,094600,668822514,1760,1763,1769,1760,4236
|
|
20240419,094500,661353763,1763,1759,1763,1759,819
|
|
20240419,094400,659911002,1757,1746,1757,1746,8020
|
|
20240419,094300,645837660,1751,1746,1751,1746,3134
|
|
20240419,094200,640351223,1745,1746,1750,1745,4299
|
|
20240419,094100,632831222,1749,1743,1749,1742,3977
|
|
20240419,094000,625900310,1745,1743,1745,1741,1352
|
|
20240419,093900,623542266,1741,1744,1744,1741,10456
|
|
20240419,093800,605318887,1746,1749,1749,1744,15922
|
|
20240419,093700,577516428,1749,1750,1752,1748,7244
|
|
20240419,093600,564837711,1749,1748,1754,1747,6237
|
|
20240419,093500,553926624,1747,1748,1748,1747,3086
|
|
20240419,093400,548534743,1748,1750,1751,1748,5787
|
|
20240419,093300,538413456,1749,1749,1751,1748,7922
|
|
20240419,093200,524552269,1745,1746,1746,1745,3665
|
|
20240419,093100,518153182,1746,1749,1750,1746,14204
|
|
20240419,093000,493320530,1749,1758,1758,1749,21022
|
|
20240419,092900,456491423,1758,1760,1774,1758,4164
|
|
20240419,092800,449162486,1759,1760,1762,1755,32
|
|
20240419,092700,449106211,1760,1760,1760,1759,2130
|
|
20240419,092600,445357541,1751,1752,1762,1750,3076
|
|
20240419,092500,439968826,1750,1755,1758,1750,43761
|
|
20240419,092400,363297146,1755,1768,1768,1755,49141
|
|
20240419,092300,276649682,1769,1771,1772,1769,5664
|
|
20240419,092200,266625291,1771,1772,1772,1770,4419
|
|
20240419,092100,258797488,1772,1772,1775,1772,101
|
|
20240419,092000,258618353,1771,1773,1775,1771,6720
|
|
20240419,091900,246707261,1775,1774,1776,1773,838
|
|
20240419,091800,245220506,1776,1776,1777,1776,2559
|
|
20240419,091700,240674464,1772,1772,1772,1772,754
|
|
20240419,091600,239338376,1772,1769,1772,1767,11454
|
|
20240419,091500,219075005,1770,1773,1773,1770,19810
|
|
20240419,091400,183994400,1772,1775,1775,1772,6269
|
|
20240419,091300,172879758,1775,1773,1775,1773,332
|
|
20240419,091200,172290858,1775,1772,1775,1771,2491
|
|
20240419,091100,167878532,1772,1773,1773,1772,2722
|
|
20240419,091000,163055138,1771,1779,1780,1771,15230
|
|
20240419,090900,136020017,1780,1786,1786,1779,5957
|
|
20240419,090800,125414137,1781,1781,1784,1781,10393
|
|
20240419,090700,106902331,1781,1781,1782,1781,1272
|
|
20240419,090600,104636329,1780,1783,1785,1780,4775
|
|
20240419,090500,96129832,1783,1785,1785,1783,4215
|
|
20240419,090400,88607185,1785,1794,1794,1785,2948
|
|
20240419,090300,83344984,1785,1777,1794,1767,14809
|
|
20240419,090200,57065482,1773,1789,1795,1770,10884
|
|
20240419,090100,37660457,1795,1796,1796,1788,8110
|
|
20240419,090000,23126609,1795,1806,1806,1795,12756
|