629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,192500,2908106493,1682,1682,1682,1682,0
|
|
20240424,192400,2908106493,1682,1682,1682,1682,0
|
|
20240424,192300,2908106493,1682,1682,1682,1682,0
|
|
20240424,192200,2908106493,1682,1682,1682,1682,0
|
|
20240424,192100,2908106493,1682,1682,1682,1682,0
|
|
20240424,192000,2908106493,1682,1682,1682,1682,0
|
|
20240424,191900,2908106493,1682,1682,1682,1682,0
|
|
20240424,191800,2908106493,1682,1682,1682,1682,0
|
|
20240424,191700,2908106493,1682,1682,1682,1682,0
|
|
20240424,191600,2908106493,1682,1682,1682,1682,0
|
|
20240424,191500,2908106493,1682,1682,1682,1682,0
|
|
20240424,191400,2908106493,1682,1682,1682,1682,0
|
|
20240424,191300,2908106493,1682,1682,1682,1682,0
|
|
20240424,191200,2908106493,1682,1682,1682,1682,0
|
|
20240424,191100,2908106493,1682,1682,1682,1682,0
|
|
20240424,191000,2908106493,1682,1682,1682,1682,0
|
|
20240424,190900,2908106493,1682,1682,1682,1682,0
|
|
20240424,190800,2908106493,1682,1682,1682,1682,0
|
|
20240424,190700,2908106493,1682,1682,1682,1682,0
|
|
20240424,190600,2908106493,1682,1682,1682,1682,0
|
|
20240424,190500,2908106493,1682,1682,1682,1682,0
|
|
20240424,190400,2908106493,1682,1682,1682,1682,0
|
|
20240424,190300,2908106493,1682,1682,1682,1682,0
|
|
20240424,190200,2908106493,1682,1682,1682,1682,0
|
|
20240424,190100,2908106493,1682,1682,1682,1682,0
|
|
20240424,190000,2908106493,1682,1682,1682,1682,0
|
|
20240424,185900,2908106493,1682,1682,1682,1682,0
|
|
20240424,185800,2908106493,1682,1682,1682,1682,0
|
|
20240424,185700,2908106493,1682,1682,1682,1682,0
|
|
20240424,185600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,185500,2908106493,1682,1682,1682,1682,0
|
|
20240424,185400,2908106493,1682,1682,1682,1682,0
|
|
20240424,185300,2908106493,1682,1682,1682,1682,0
|
|
20240424,185200,2908106493,1682,1682,1682,1682,0
|
|
20240424,185100,2908106493,1682,1682,1682,1682,0
|
|
20240424,185000,2908106493,1682,1682,1682,1682,0
|
|
20240424,184900,2908106493,1682,1682,1682,1682,0
|
|
20240424,184800,2908106493,1682,1682,1682,1682,0
|
|
20240424,184700,2908106493,1682,1682,1682,1682,0
|
|
20240424,184600,2908106493,1682,1682,1682,1682,0
|
|
20240424,184500,2908106493,1682,1682,1682,1682,0
|
|
20240424,184400,2908106493,1682,1682,1682,1682,0
|
|
20240424,184300,2908106493,1682,1682,1682,1682,0
|
|
20240424,184200,2908106493,1682,1682,1682,1682,0
|
|
20240424,184100,2908106493,1682,1682,1682,1682,0
|
|
20240424,184000,2908106493,1682,1682,1682,1682,0
|
|
20240424,183900,2908106493,1682,1682,1682,1682,0
|
|
20240424,183800,2908106493,1682,1682,1682,1682,0
|
|
20240424,183700,2908106493,1682,1682,1682,1682,0
|
|
20240424,183600,2908106493,1682,1682,1682,1682,0
|
|
20240424,183500,2908106493,1682,1682,1682,1682,0
|
|
20240424,183400,2908106493,1682,1682,1682,1682,0
|
|
20240424,183300,2908106493,1682,1682,1682,1682,0
|
|
20240424,183200,2908106493,1682,1682,1682,1682,0
|
|
20240424,183100,2908106493,1682,1682,1682,1682,0
|
|
20240424,183000,2908106493,1682,1682,1682,1682,0
|
|
20240424,182900,2908106493,1682,1682,1682,1682,0
|
|
20240424,182800,2908106493,1682,1682,1682,1682,0
|
|
20240424,182700,2908106493,1682,1682,1682,1682,0
|
|
20240424,182600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,182500,2908106493,1682,1682,1682,1682,0
|
|
20240424,182400,2908106493,1682,1682,1682,1682,0
|
|
20240424,182300,2908106493,1682,1682,1682,1682,0
|
|
20240424,182200,2908106493,1682,1682,1682,1682,0
|
|
20240424,182100,2908106493,1682,1682,1682,1682,0
|
|
20240424,182000,2908106493,1682,1682,1682,1682,0
|
|
20240424,181900,2908106493,1682,1682,1682,1682,0
|
|
20240424,181800,2908106493,1682,1682,1682,1682,0
|
|
20240424,181700,2908106493,1682,1682,1682,1682,0
|
|
20240424,181600,2908106493,1682,1682,1682,1682,0
|
|
20240424,181500,2908106493,1682,1682,1682,1682,0
|
|
20240424,181400,2908106493,1682,1682,1682,1682,0
|
|
20240424,181300,2908106493,1682,1682,1682,1682,0
|
|
20240424,181200,2908106493,1682,1682,1682,1682,0
|
|
20240424,181100,2908106493,1682,1682,1682,1682,0
|
|
20240424,181000,2908106493,1682,1682,1682,1682,0
|
|
20240424,180900,2908106493,1682,1682,1682,1682,0
|
|
20240424,180800,2908106493,1682,1682,1682,1682,0
|
|
20240424,180700,2908106493,1682,1682,1682,1682,0
|
|
20240424,180600,2908106493,1682,1682,1682,1682,0
|
|
20240424,180500,2908106493,1682,1682,1682,1682,0
|
|
20240424,180400,2908106493,1682,1682,1682,1682,0
|
|
20240424,180300,2908106493,1682,1682,1682,1682,0
|
|
20240424,180200,2908106493,1682,1682,1682,1682,0
|
|
20240424,180100,2908106493,1682,1682,1682,1682,0
|
|
20240424,180000,2908106493,1682,1682,1682,1682,0
|
|
20240424,175900,2908106493,1682,1682,1682,1682,0
|
|
20240424,175800,2908106493,1682,1682,1682,1682,0
|
|
20240424,175700,2908106493,1682,1682,1682,1682,0
|
|
20240424,175600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,175500,2908106493,1682,1682,1682,1682,0
|
|
20240424,175400,2908106493,1682,1682,1682,1682,0
|
|
20240424,175300,2908106493,1682,1682,1682,1682,0
|
|
20240424,175200,2908106493,1682,1682,1682,1682,0
|
|
20240424,175100,2908106493,1682,1682,1682,1682,0
|
|
20240424,175000,2908106493,1682,1682,1682,1682,0
|
|
20240424,174900,2908106493,1682,1682,1682,1682,0
|
|
20240424,174800,2908106493,1682,1682,1682,1682,0
|
|
20240424,174700,2908106493,1682,1682,1682,1682,0
|
|
20240424,174600,2908106493,1682,1682,1682,1682,0
|
|
20240424,174500,2908106493,1682,1682,1682,1682,0
|
|
20240424,174400,2908106493,1682,1682,1682,1682,0
|
|
20240424,174300,2908106493,1682,1682,1682,1682,0
|
|
20240424,174200,2908106493,1682,1682,1682,1682,0
|
|
20240424,174100,2908106493,1682,1682,1682,1682,0
|
|
20240424,174000,2908106493,1682,1682,1682,1682,0
|
|
20240424,173900,2908106493,1682,1682,1682,1682,0
|
|
20240424,173800,2908106493,1682,1682,1682,1682,0
|
|
20240424,173700,2908106493,1682,1682,1682,1682,0
|
|
20240424,173600,2908106493,1682,1682,1682,1682,0
|
|
20240424,173500,2908106493,1682,1682,1682,1682,0
|
|
20240424,173400,2908106493,1682,1682,1682,1682,0
|
|
20240424,173300,2908106493,1682,1682,1682,1682,0
|
|
20240424,173200,2908106493,1682,1682,1682,1682,0
|
|
20240424,173100,2908106493,1682,1682,1682,1682,0
|
|
20240424,173000,2908106493,1682,1682,1682,1682,0
|
|
20240424,172900,2908106493,1682,1682,1682,1682,0
|
|
20240424,172800,2908106493,1682,1682,1682,1682,0
|
|
20240424,172700,2908106493,1682,1682,1682,1682,0
|
|
20240424,172600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,172500,2908106493,1682,1682,1682,1682,0
|
|
20240424,172400,2908106493,1682,1682,1682,1682,0
|
|
20240424,172300,2908106493,1682,1682,1682,1682,0
|
|
20240424,172200,2908106493,1682,1682,1682,1682,0
|
|
20240424,172100,2908106493,1682,1682,1682,1682,0
|
|
20240424,172000,2908106493,1682,1682,1682,1682,0
|
|
20240424,171900,2908106493,1682,1682,1682,1682,0
|
|
20240424,171800,2908106493,1682,1682,1682,1682,0
|
|
20240424,171700,2908106493,1682,1682,1682,1682,0
|
|
20240424,171600,2908106493,1682,1682,1682,1682,0
|
|
20240424,171500,2908106493,1682,1682,1682,1682,0
|
|
20240424,171400,2908106493,1682,1682,1682,1682,0
|
|
20240424,171300,2908106493,1682,1682,1682,1682,0
|
|
20240424,171200,2908106493,1682,1682,1682,1682,0
|
|
20240424,171100,2908106493,1682,1682,1682,1682,0
|
|
20240424,171000,2908106493,1682,1682,1682,1682,0
|
|
20240424,170900,2908106493,1682,1682,1682,1682,0
|
|
20240424,170800,2908106493,1682,1682,1682,1682,0
|
|
20240424,170700,2908106493,1682,1682,1682,1682,0
|
|
20240424,170600,2908106493,1682,1682,1682,1682,0
|
|
20240424,170500,2908106493,1682,1682,1682,1682,0
|
|
20240424,170400,2908106493,1682,1682,1682,1682,0
|
|
20240424,170300,2908106493,1682,1682,1682,1682,0
|
|
20240424,170200,2908106493,1682,1682,1682,1682,0
|
|
20240424,170100,2908106493,1682,1682,1682,1682,0
|
|
20240424,170000,2908106493,1682,1682,1682,1682,0
|
|
20240424,165900,2908106493,1682,1682,1682,1682,0
|
|
20240424,165800,2908106493,1682,1682,1682,1682,0
|
|
20240424,165700,2908106493,1682,1682,1682,1682,0
|
|
20240424,165600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,165500,2908106493,1682,1682,1682,1682,0
|
|
20240424,165400,2908106493,1682,1682,1682,1682,0
|
|
20240424,165300,2908106493,1682,1682,1682,1682,0
|
|
20240424,165200,2908106493,1682,1682,1682,1682,0
|
|
20240424,165100,2908106493,1682,1682,1682,1682,0
|
|
20240424,165000,2908106493,1682,1682,1682,1682,0
|
|
20240424,164900,2908106493,1682,1682,1682,1682,0
|
|
20240424,164800,2908106493,1682,1682,1682,1682,0
|
|
20240424,164700,2908106493,1682,1682,1682,1682,0
|
|
20240424,164600,2908106493,1682,1682,1682,1682,0
|
|
20240424,164500,2908106493,1682,1682,1682,1682,0
|
|
20240424,164400,2908106493,1682,1682,1682,1682,0
|
|
20240424,164300,2908106493,1682,1682,1682,1682,0
|
|
20240424,164200,2908106493,1682,1682,1682,1682,0
|
|
20240424,164100,2908106493,1682,1682,1682,1682,0
|
|
20240424,164000,2908106493,1682,1682,1682,1682,0
|
|
20240424,163900,2908106493,1682,1682,1682,1682,0
|
|
20240424,163800,2908106493,1682,1682,1682,1682,0
|
|
20240424,163700,2908106493,1682,1682,1682,1682,0
|
|
20240424,163600,2908106493,1682,1682,1682,1682,0
|
|
20240424,163500,2908106493,1682,1682,1682,1682,0
|
|
20240424,163400,2908106493,1682,1682,1682,1682,0
|
|
20240424,163300,2908106493,1682,1682,1682,1682,0
|
|
20240424,163200,2908106493,1682,1682,1682,1682,0
|
|
20240424,163100,2908106493,1682,1682,1682,1682,0
|
|
20240424,163000,2908106493,1682,1682,1682,1682,0
|
|
20240424,162900,2908106493,1682,1682,1682,1682,0
|
|
20240424,162800,2908106493,1682,1682,1682,1682,0
|
|
20240424,162700,2908106493,1682,1682,1682,1682,0
|
|
20240424,162600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,162500,2908106493,1682,1682,1682,1682,0
|
|
20240424,162400,2908106493,1682,1682,1682,1682,0
|
|
20240424,162300,2908106493,1682,1682,1682,1682,0
|
|
20240424,162200,2908106493,1682,1682,1682,1682,0
|
|
20240424,162100,2908106493,1682,1682,1682,1682,0
|
|
20240424,162000,2908106493,1682,1682,1682,1682,0
|
|
20240424,161900,2908106493,1682,1682,1682,1682,0
|
|
20240424,161800,2908106493,1682,1682,1682,1682,0
|
|
20240424,161700,2908106493,1682,1682,1682,1682,0
|
|
20240424,161600,2908106493,1682,1682,1682,1682,0
|
|
20240424,161500,2908106493,1682,1682,1682,1682,0
|
|
20240424,161400,2908106493,1682,1682,1682,1682,0
|
|
20240424,161300,2908106493,1682,1682,1682,1682,0
|
|
20240424,161200,2908106493,1682,1682,1682,1682,0
|
|
20240424,161100,2908106493,1682,1682,1682,1682,0
|
|
20240424,161000,2908106493,1682,1682,1682,1682,0
|
|
20240424,160900,2908106493,1682,1682,1682,1682,0
|
|
20240424,160800,2908106493,1682,1682,1682,1682,0
|
|
20240424,160700,2908106493,1682,1682,1682,1682,0
|
|
20240424,160600,2908106493,1682,1682,1682,1682,0
|
|
20240424,160500,2908106493,1682,1682,1682,1682,0
|
|
20240424,160400,2908106493,1682,1682,1682,1682,0
|
|
20240424,160300,2908106493,1682,1682,1682,1682,0
|
|
20240424,160200,2908106493,1682,1682,1682,1682,0
|
|
20240424,160100,2908106493,1682,1682,1682,1682,0
|
|
20240424,160000,2908106493,1682,1682,1682,1682,0
|
|
20240424,155900,2908106493,1682,1682,1682,1682,0
|
|
20240424,155800,2908106493,1682,1682,1682,1682,0
|
|
20240424,155700,2908106493,1682,1682,1682,1682,0
|
|
20240424,155600,2908106493,1682,1682,1682,1682,21128
|
|
20240424,155500,2908106493,1682,1682,1682,1682,0
|
|
20240424,155400,2908106493,1682,1682,1682,1682,0
|
|
20240424,155300,2908106493,1682,1682,1682,1682,0
|
|
20240424,155200,2908106493,1682,1682,1682,1682,0
|
|
20240424,155100,2908106493,1682,1682,1682,1682,0
|
|
20240424,155000,2908106493,1682,1682,1682,1682,0
|
|
20240424,154900,2908106493,1682,1682,1682,1682,0
|
|
20240424,154800,2908106493,1682,1682,1682,1682,0
|
|
20240424,154700,2908106493,1682,1682,1682,1682,0
|
|
20240424,154600,2908106493,1682,1682,1682,1682,0
|
|
20240424,154500,2908106493,1682,1682,1682,1682,0
|
|
20240424,154400,2908106493,1682,1682,1682,1682,0
|
|
20240424,154300,2908106493,1682,1682,1682,1682,0
|
|
20240424,154200,2908106493,1682,1682,1682,1682,0
|
|
20240424,154100,2908106493,1682,1682,1682,1682,0
|
|
20240424,154000,2908106493,1682,1682,1682,1682,0
|
|
20240424,153900,2908106493,1682,1682,1682,1682,0
|
|
20240424,153800,2908106493,1682,1682,1682,1682,0
|
|
20240424,153700,2908106493,1682,1682,1682,1682,0
|
|
20240424,153600,2908106493,1682,1682,1682,1682,0
|
|
20240424,153500,2908106493,1682,1682,1682,1682,0
|
|
20240424,153400,2908106493,1682,1682,1682,1682,0
|
|
20240424,153300,2908106493,1682,1682,1682,1682,0
|
|
20240424,153200,2908106493,1682,1682,1682,1682,0
|
|
20240424,153100,2908106493,1682,1682,1682,1682,0
|
|
20240424,153000,2908106493,1682,1682,1682,1682,21128
|
|
20240424,152900,2872569197,1679,1679,1679,1679,0
|
|
20240424,152800,2872569197,1679,1679,1679,1679,0
|
|
20240424,152700,2872569197,1679,1679,1679,1679,0
|
|
20240424,152600,2872569197,1679,1679,1679,1679,0
|
|
20240424,152500,2872569197,1679,1679,1679,1679,0
|
|
20240424,152400,2872569197,1679,1679,1679,1679,0
|
|
20240424,152300,2872569197,1679,1679,1679,1679,0
|
|
20240424,152200,2872569197,1679,1679,1679,1679,0
|
|
20240424,152100,2872569197,1679,1679,1679,1679,0
|
|
20240424,152000,2872569197,1679,1679,1679,1679,0
|
|
20240424,151900,2872569197,1679,1679,1679,1676,7190
|
|
20240424,151800,2860512067,1679,1685,1686,1678,9667
|
|
20240424,151700,2844270433,1686,1681,1686,1679,2867
|
|
20240424,151600,2839449058,1678,1685,1686,1678,12611
|
|
20240424,151500,2818250713,1685,1684,1685,1682,3496
|
|
20240424,151400,2812365062,1684,1684,1684,1684,1191
|
|
20240424,151300,2810359418,1684,1679,1684,1679,8051
|
|
20240424,151200,2796833784,1684,1679,1684,1679,11
|
|
20240424,151100,2796815310,1684,1685,1685,1684,337
|
|
20240424,151000,2796247777,1686,1677,1686,1677,3656
|
|
20240424,150900,2790109596,1678,1676,1678,1676,4470
|
|
20240424,150800,2782616128,1676,1686,1686,1676,16707
|
|
20240424,150700,2754604036,1686,1686,1686,1678,31577
|
|
20240424,150600,2701559004,1683,1690,1690,1683,12931
|
|
20240424,150500,2679772329,1687,1690,1690,1687,5452
|
|
20240424,150400,2670572849,1690,1690,1695,1690,2494
|
|
20240424,150300,2666351979,1690,1695,1695,1690,1180
|
|
20240424,150200,2664357004,1695,1695,1695,1690,28
|
|
20240424,150100,2664309629,1696,1689,1696,1689,6695
|
|
20240424,150000,2652995953,1689,1686,1690,1686,1831
|
|
20240424,145900,2649902967,1686,1686,1686,1686,1523
|
|
20240424,145800,2647335189,1686,1690,1690,1686,5086
|
|
20240424,145700,2638752049,1690,1690,1690,1690,1100
|
|
20240424,145600,2636893049,1686,1686,1690,1686,1532
|
|
20240424,145500,2634305357,1686,1690,1690,1686,1407
|
|
20240424,145400,2631927531,1690,1690,1690,1690,639
|
|
20240424,145300,2630847621,1690,1685,1690,1685,3379
|
|
20240424,145200,2625138816,1689,1683,1689,1683,6271
|
|
20240424,145100,2614557936,1685,1680,1685,1680,2173
|
|
20240424,145000,2610904987,1680,1683,1683,1680,9828
|
|
20240424,144900,2594381727,1683,1686,1686,1683,19087
|
|
20240424,144800,2562236723,1686,1690,1690,1686,32858
|
|
20240424,144700,2506789588,1689,1694,1694,1689,39605
|
|
20240424,144600,2439813144,1693,1694,1694,1693,2620
|
|
20240424,144500,2435377213,1693,1695,1695,1693,4941
|
|
20240424,144400,2427006250,1694,1695,1695,1694,4263
|
|
20240424,144300,2419783986,1695,1697,1697,1695,10343
|
|
20240424,144200,2402251604,1696,1697,1697,1696,4000
|
|
20240424,144100,2395465560,1697,1698,1698,1697,2241
|
|
20240424,144000,2391662289,1699,1698,1699,1698,42
|
|
20240424,143900,2391590934,1699,1697,1699,1697,1768
|
|
20240424,143800,2388588152,1697,1700,1700,1697,3360
|
|
20240424,143700,2382880505,1700,1702,1702,1700,1134
|
|
20240424,143600,2380952437,1702,1702,1702,1702,220
|
|
20240424,143500,2380577997,1702,1704,1704,1702,706
|
|
20240424,143400,2379376381,1704,1701,1704,1701,5167
|
|
20240424,143300,2370578070,1701,1700,1701,1700,2257
|
|
20240424,143200,2366740722,1699,1699,1700,1699,1010
|
|
20240424,143100,2365024724,1698,1698,1698,1698,0
|
|
20240424,143000,2365024724,1698,1698,1699,1698,578
|
|
20240424,142900,2364043240,1698,1698,1698,1697,1602
|
|
20240424,142800,2361324114,1698,1699,1699,1698,688
|
|
20240424,142700,2360155673,1699,1699,1699,1699,4200
|
|
20240424,142600,2353019873,1699,1700,1700,1699,2450
|
|
20240424,142500,2348857274,1700,1700,1701,1700,2770
|
|
20240424,142400,2344146902,1700,1700,1700,1700,300
|
|
20240424,142300,2343636902,1700,1700,1700,1700,353
|
|
20240424,142200,2343036802,1700,1701,1701,1700,1365
|
|
20240424,142100,2340714938,1701,1698,1701,1698,9316
|
|
20240424,142000,2324878334,1698,1698,1698,1698,2085
|
|
20240424,141900,2321338004,1698,1696,1698,1696,1800
|
|
20240424,141800,2318283604,1696,1696,1696,1695,3012
|
|
20240424,141700,2313175361,1696,1696,1696,1695,1249
|
|
20240424,141600,2311058255,1696,1696,1696,1696,252
|
|
20240424,141500,2310630863,1696,1696,1696,1696,100
|
|
20240424,141400,2310461263,1696,1696,1696,1696,1378
|
|
20240424,141300,2308124175,1696,1696,1696,1696,1733
|
|
20240424,141200,2305185007,1696,1696,1696,1696,719
|
|
20240424,141100,2303965583,1696,1694,1696,1694,13166
|
|
20240424,141000,2281641209,1694,1695,1695,1694,954
|
|
20240424,140900,2280025055,1695,1695,1695,1695,198
|
|
20240424,140800,2279689445,1695,1695,1695,1695,166
|
|
20240424,140700,2279408075,1695,1695,1695,1695,338
|
|
20240424,140600,2278835165,1695,1695,1695,1695,338
|
|
20240424,140500,2278262255,1695,1695,1695,1695,808
|
|
20240424,140400,2276892695,1695,1696,1696,1695,1201
|
|
20240424,140300,2274856851,1696,1696,1696,1696,135
|
|
20240424,140200,2274627891,1695,1696,1696,1695,1294
|
|
20240424,140100,2272434267,1694,1694,1694,1694,0
|
|
20240424,140000,2272434267,1694,1695,1696,1694,132
|
|
20240424,135900,2272210465,1694,1695,1695,1694,2897
|
|
20240424,135800,2267302557,1695,1694,1695,1694,493
|
|
20240424,135700,2266466923,1695,1695,1695,1694,2225
|
|
20240424,135600,2262695837,1696,1696,1696,1696,1126
|
|
20240424,135500,2260786141,1696,1696,1696,1696,831
|
|
20240424,135400,2259376765,1696,1696,1696,1696,0
|
|
20240424,135300,2259376765,1696,1696,1696,1696,1
|
|
20240424,135200,2259375069,1699,1696,1699,1696,261
|
|
20240424,135100,2258932233,1696,1695,1696,1695,3303
|
|
20240424,135000,2253333349,1695,1697,1698,1695,6954
|
|
20240424,134900,2241540329,1697,1702,1702,1697,7482
|
|
20240424,134800,2228822734,1703,1702,1703,1702,3169
|
|
20240424,134700,2223425928,1703,1702,1703,1702,12270
|
|
20240424,134600,2202531869,1700,1698,1700,1698,270
|
|
20240424,134500,2202072889,1702,1700,1702,1700,3277
|
|
20240424,134400,2196495466,1701,1702,1702,1701,665
|
|
20240424,134300,2195363637,1701,1700,1701,1700,12816
|
|
20240424,134200,2173569167,1700,1700,1700,1700,127
|
|
20240424,134100,2173353267,1700,1700,1700,1700,8
|
|
20240424,134000,2173339667,1700,1696,1700,1696,2014
|
|
20240424,133900,2169916199,1696,1696,1696,1696,10
|
|
20240424,133800,2169899239,1696,1696,1696,1696,24
|
|
20240424,133700,2169858535,1699,1699,1699,1699,1001
|
|
20240424,133600,2168157836,1696,1696,1696,1696,4887
|
|
20240424,133500,2159869484,1696,1697,1697,1696,427
|
|
20240424,133400,2159144961,1697,1697,1697,1697,10
|
|
20240424,133300,2159127991,1697,1696,1697,1696,629
|
|
20240424,133200,2158060606,1696,1697,1697,1696,558
|
|
20240424,133100,2157114179,1697,1697,1697,1697,348
|
|
20240424,133000,2156523623,1697,1697,1697,1697,800
|
|
20240424,132900,2155166023,1697,1699,1699,1696,3788
|
|
20240424,132800,2148739456,1697,1699,1699,1697,1001
|
|
20240424,132700,2147038851,1699,1700,1700,1699,3000
|
|
20240424,132600,2141940560,1700,1701,1702,1700,3453
|
|
20240424,132500,2136067113,1701,1701,1701,1701,308
|
|
20240424,132400,2135543205,1702,1701,1702,1700,633
|
|
20240424,132300,2134466625,1700,1700,1700,1698,151
|
|
20240424,132200,2134209937,1700,1700,1700,1700,6
|
|
20240424,132100,2134199737,1703,1700,1703,1698,978
|
|
20240424,132000,2132538370,1699,1699,1699,1699,10
|
|
20240424,131900,2132521380,1700,1700,1700,1700,500
|
|
20240424,131800,2131671380,1696,1697,1697,1696,2000
|
|
20240424,131700,2128277603,1698,1698,1698,1698,0
|
|
20240424,131600,2128277603,1698,1698,1698,1698,941
|
|
20240424,131500,2126679785,1697,1696,1698,1696,733
|
|
20240424,131400,2125436071,1696,1700,1700,1696,2080
|
|
20240424,131300,2121906983,1700,1699,1700,1699,945
|
|
20240424,131200,2120300923,1699,1698,1700,1698,2061
|
|
20240424,131100,2116800564,1699,1699,1699,1699,0
|
|
20240424,131000,2116800564,1699,1698,1699,1697,1184
|
|
20240424,130900,2114789468,1699,1698,1699,1698,372
|
|
20240424,130800,2114157706,1698,1698,1698,1698,447
|
|
20240424,130700,2113398700,1698,1698,1698,1698,1388
|
|
20240424,130600,2111041876,1700,1700,1700,1700,1787
|
|
20240424,130500,2108003976,1701,1700,1701,1700,2702
|
|
20240424,130400,2103410574,1700,1697,1701,1697,7023
|
|
20240424,130300,2091469719,1697,1696,1699,1696,2591
|
|
20240424,130200,2087073203,1696,1701,1701,1696,3599
|
|
20240424,130100,2080959868,1701,1703,1703,1701,66
|
|
20240424,130000,2080847582,1705,1701,1705,1701,28
|
|
20240424,125900,2080799898,1705,1706,1707,1705,10700
|
|
20240424,125800,2062543579,1705,1703,1706,1703,2626
|
|
20240424,125700,2058068999,1703,1704,1706,1703,2902
|
|
20240424,125600,2053125096,1703,1704,1704,1703,4567
|
|
20240424,125500,2045342929,1704,1712,1712,1704,22445
|
|
20240424,125400,2006990969,1712,1699,1713,1699,57743
|
|
20240424,125300,1908399209,1696,1697,1697,1696,2843
|
|
20240424,125200,1903576049,1697,1698,1698,1697,994
|
|
20240424,125100,1901888809,1698,1698,1698,1698,652
|
|
20240424,125000,1900781713,1697,1697,1697,1697,200
|
|
20240424,124900,1900442313,1699,1699,1699,1699,203
|
|
20240424,124800,1900097416,1699,1700,1700,1697,402
|
|
20240424,124700,1899415205,1700,1700,1700,1700,22
|
|
20240424,124600,1899377805,1697,1701,1701,1697,5397
|
|
20240424,124500,1890212496,1701,1702,1702,1701,942
|
|
20240424,124400,1888610117,1702,1701,1702,1701,615
|
|
20240424,124300,1887563887,1701,1701,1701,1701,750
|
|
20240424,124200,1886288137,1701,1700,1701,1700,3442
|
|
20240424,124100,1880435433,1700,1701,1701,1700,564
|
|
20240424,124000,1879476569,1701,1701,1701,1700,2651
|
|
20240424,123900,1874967219,1700,1700,1700,1700,2538
|
|
20240424,123800,1870652619,1700,1700,1700,1700,806
|
|
20240424,123700,1869282419,1700,1701,1701,1700,2598
|
|
20240424,123600,1864863320,1701,1700,1701,1700,4820
|
|
20240424,123500,1856669293,1700,1699,1700,1699,6034
|
|
20240424,123400,1846415523,1698,1698,1698,1698,1649
|
|
20240424,123300,1843615521,1698,1698,1698,1698,384
|
|
20240424,123200,1842963489,1698,1695,1698,1695,297
|
|
20240424,123100,1842459186,1699,1697,1699,1697,2382
|
|
20240424,123000,1838413966,1696,1696,1696,1696,106
|
|
20240424,122900,1838234190,1695,1696,1696,1695,245
|
|
20240424,122800,1837818671,1694,1694,1694,1694,1005
|
|
20240424,122700,1836116201,1694,1694,1696,1694,841
|
|
20240424,122600,1834691327,1696,1695,1696,1695,1234
|
|
20240424,122500,1832598479,1696,1693,1696,1693,1610
|
|
20240424,122400,1829869519,1693,1693,1693,1693,390
|
|
20240424,122300,1829209249,1693,1692,1693,1692,1124
|
|
20240424,122200,1827306823,1693,1695,1695,1692,6253
|
|
20240424,122100,1816720157,1695,1696,1696,1695,1089
|
|
20240424,122000,1814874268,1697,1698,1698,1697,848
|
|
20240424,121900,1813434814,1697,1698,1698,1697,2300
|
|
20240424,121800,1809529962,1697,1696,1697,1696,1401
|
|
20240424,121700,1807152466,1696,1698,1698,1695,637
|
|
20240424,121600,1806071844,1698,1698,1698,1698,1434
|
|
20240424,121500,1803636912,1698,1694,1698,1694,10059
|
|
20240424,121400,1786573446,1694,1694,1694,1693,223
|
|
20240424,121300,1786195784,1694,1693,1694,1693,139
|
|
20240424,121200,1785960319,1693,1693,1693,1693,0
|
|
20240424,121100,1785960319,1693,1690,1693,1690,1789
|
|
20240424,121000,1782932930,1690,1691,1692,1690,1930
|
|
20240424,120900,1779668218,1689,1689,1689,1689,0
|
|
20240424,120800,1779668218,1689,1690,1690,1689,3000
|
|
20240424,120700,1774600296,1690,1690,1690,1690,0
|
|
20240424,120600,1774600296,1690,1690,1690,1690,0
|
|
20240424,120500,1774600296,1690,1690,1690,1690,5043
|
|
20240424,120400,1766077626,1692,1690,1692,1690,1250
|
|
20240424,120300,1763963032,1690,1690,1690,1690,738
|
|
20240424,120200,1762715812,1691,1691,1691,1691,0
|
|
20240424,120100,1762715812,1691,1691,1691,1691,337
|
|
20240424,120000,1762145945,1690,1693,1693,1690,400
|
|
20240424,115900,1761469045,1690,1690,1690,1690,717
|
|
20240424,115800,1760257315,1689,1690,1690,1689,3252
|
|
20240424,115700,1754761525,1694,1695,1695,1694,2177
|
|
20240424,115600,1751071570,1694,1692,1694,1692,10395
|
|
20240424,115500,1733475085,1692,1692,1692,1692,1569
|
|
20240424,115400,1730820337,1691,1690,1691,1690,791
|
|
20240424,115300,1729482981,1690,1689,1690,1689,332
|
|
20240424,115200,1728922077,1689,1689,1689,1689,1
|
|
20240424,115100,1728920388,1687,1687,1687,1687,5
|
|
20240424,115000,1728911953,1687,1689,1689,1687,1326
|
|
20240424,114900,1726674845,1687,1687,1687,1687,220
|
|
20240424,114800,1726303705,1687,1687,1687,1687,224
|
|
20240424,114700,1725925817,1689,1689,1689,1689,15
|
|
20240424,114600,1725900482,1689,1689,1689,1689,18
|
|
20240424,114500,1725870080,1690,1690,1690,1690,0
|
|
20240424,114400,1725870080,1690,1690,1690,1690,7
|
|
20240424,114300,1725858250,1690,1690,1690,1690,152
|
|
20240424,114200,1725601370,1690,1688,1690,1688,5128
|
|
20240424,114100,1716935382,1690,1690,1690,1690,66
|
|
20240424,114000,1716823842,1690,1692,1692,1690,2912
|
|
20240424,113900,1711900653,1692,1692,1692,1692,55
|
|
20240424,113800,1711807593,1692,1691,1693,1691,61
|
|
20240424,113700,1711704431,1692,1692,1692,1691,2705
|
|
20240424,113600,1707128601,1691,1691,1691,1691,0
|
|
20240424,113500,1707128601,1691,1692,1693,1691,955
|
|
20240424,113400,1705512682,1691,1692,1692,1691,2000
|
|
20240424,113300,1702129197,1694,1694,1694,1694,0
|
|
20240424,113200,1702129197,1694,1694,1694,1694,1161
|
|
20240424,113100,1700162463,1694,1694,1694,1694,116
|
|
20240424,113000,1699965959,1694,1694,1694,1694,192
|
|
20240424,112900,1699640711,1695,1695,1695,1695,0
|
|
20240424,112800,1699640711,1695,1687,1695,1687,426
|
|
20240424,112700,1698919194,1687,1685,1694,1685,3828
|
|
20240424,112600,1692468170,1685,1685,1685,1685,46
|
|
20240424,112500,1692390660,1685,1685,1685,1685,104
|
|
20240424,112400,1692215420,1685,1685,1685,1685,1
|
|
20240424,112300,1692213735,1682,1682,1682,1682,330
|
|
20240424,112200,1691658675,1682,1682,1682,1682,647
|
|
20240424,112100,1690570421,1682,1681,1682,1681,311
|
|
20240424,112000,1690047330,1681,1681,1685,1681,12014
|
|
20240424,111900,1669834390,1683,1687,1687,1682,27447
|
|
20240424,111800,1623605359,1691,1694,1694,1691,3353
|
|
20240424,111700,1617929664,1694,1694,1694,1694,214
|
|
20240424,111600,1617567148,1693,1693,1696,1687,7403
|
|
20240424,111500,1605026093,1693,1693,1693,1686,176
|
|
20240424,111400,1604728643,1693,1685,1693,1685,501
|
|
20240424,111300,1603884450,1685,1686,1686,1685,3465
|
|
20240424,111200,1598043612,1686,1686,1686,1686,0
|
|
20240424,111100,1598043612,1686,1690,1690,1686,1926
|
|
20240424,111000,1594793667,1690,1691,1691,1690,2439
|
|
20240424,110900,1590669418,1691,1691,1691,1691,1224
|
|
20240424,110800,1588599634,1691,1694,1694,1691,136
|
|
20240424,110700,1588369615,1695,1695,1695,1695,0
|
|
20240424,110600,1588369615,1695,1691,1695,1691,1500
|
|
20240424,110500,1585829115,1695,1691,1695,1691,5983
|
|
20240424,110400,1575711858,1690,1690,1690,1690,700
|
|
20240424,110300,1574528858,1690,1692,1692,1690,590
|
|
20240424,110200,1573530818,1692,1692,1692,1692,530
|
|
20240424,110100,1572634058,1692,1691,1692,1690,4100
|
|
20240424,110000,1565701290,1690,1691,1691,1690,391
|
|
20240424,105900,1565040484,1692,1692,1692,1692,0
|
|
20240424,105800,1565040484,1692,1695,1695,1692,2359
|
|
20240424,105700,1561048603,1692,1695,1695,1692,3587
|
|
20240424,105600,1554979288,1695,1695,1696,1695,790
|
|
20240424,105500,1553639892,1696,1695,1696,1692,6963
|
|
20240424,105400,1541850246,1695,1692,1695,1692,4894
|
|
20240424,105300,1533559740,1693,1693,1693,1691,1421
|
|
20240424,105200,1531154937,1692,1692,1692,1692,1007
|
|
20240424,105100,1529451093,1690,1689,1690,1689,3395
|
|
20240424,105000,1523715134,1689,1689,1689,1689,3000
|
|
20240424,104900,1518648134,1689,1689,1689,1689,620
|
|
20240424,104800,1517600954,1689,1687,1690,1687,892
|
|
20240424,104700,1516094096,1689,1689,1689,1689,99
|
|
20240424,104600,1515926885,1689,1688,1690,1688,1536
|
|
20240424,104500,1513332672,1688,1690,1690,1688,157
|
|
20240424,104400,1513067604,1690,1690,1690,1690,110
|
|
20240424,104300,1512881704,1684,1685,1685,1684,3500
|
|
20240424,104200,1506985034,1684,1691,1693,1684,741
|
|
20240424,104100,1505732863,1691,1690,1694,1690,13041
|
|
20240424,104000,1483652736,1690,1682,1691,1682,5609
|
|
20240424,103900,1474193372,1683,1683,1683,1683,296
|
|
20240424,103800,1473695204,1683,1683,1683,1683,2767
|
|
20240424,103700,1469038343,1682,1682,1682,1682,156
|
|
20240424,103600,1468775951,1682,1681,1682,1681,3139
|
|
20240424,103500,1463496196,1681,1681,1682,1681,284
|
|
20240424,103400,1463018691,1682,1682,1682,1675,1247
|
|
20240424,103300,1460927663,1681,1681,1681,1681,134
|
|
20240424,103200,1460702409,1677,1682,1682,1677,2141
|
|
20240424,103100,1457106384,1680,1680,1680,1680,0
|
|
20240424,103000,1457106384,1680,1682,1682,1680,1173
|
|
20240424,102900,1455135734,1680,1671,1680,1671,10752
|
|
20240424,102800,1437101643,1671,1672,1672,1671,9513
|
|
20240424,102700,1421204715,1674,1674,1674,1674,2100
|
|
20240424,102600,1417689315,1674,1674,1674,1674,380
|
|
20240424,102500,1417053195,1678,1675,1678,1672,12165
|
|
20240424,102400,1396700706,1678,1678,1678,1678,182
|
|
20240424,102300,1396395310,1680,1680,1680,1680,21
|
|
20240424,102200,1396360030,1680,1681,1681,1680,277
|
|
20240424,102100,1395894535,1682,1683,1683,1682,1273
|
|
20240424,102000,1393752212,1684,1685,1687,1684,993
|
|
20240424,101900,1392078776,1686,1683,1686,1683,4524
|
|
20240424,101800,1384458156,1680,1678,1680,1678,365
|
|
20240424,101700,1383845166,1676,1674,1676,1674,1252
|
|
20240424,101600,1381746873,1675,1675,1675,1671,2894
|
|
20240424,101500,1376906722,1674,1674,1674,1671,4483
|
|
20240424,101400,1369407727,1675,1679,1679,1675,2963
|
|
20240424,101300,1364443160,1679,1675,1679,1675,1693
|
|
20240424,101200,1361606394,1674,1675,1675,1674,1413
|
|
20240424,101100,1359240020,1675,1671,1677,1670,4116
|
|
20240424,101000,1352348288,1671,1672,1673,1671,5300
|
|
20240424,100900,1343488856,1672,1676,1676,1671,3920
|
|
20240424,100800,1336935571,1674,1687,1687,1674,12438
|
|
20240424,100700,1316007549,1687,1688,1688,1685,10357
|
|
20240424,100600,1298541248,1693,1689,1693,1688,2348
|
|
20240424,100500,1294575473,1689,1690,1690,1689,876
|
|
20240424,100400,1293095567,1691,1694,1696,1691,1510
|
|
20240424,100300,1290536511,1696,1697,1697,1696,2351
|
|
20240424,100200,1286549210,1697,1696,1697,1696,1111
|
|
20240424,100100,1284664946,1696,1696,1696,1696,3225
|
|
20240424,100000,1279195346,1697,1697,1698,1697,4049
|
|
20240424,095900,1272323843,1696,1694,1696,1694,21001
|
|
20240424,095800,1236724649,1690,1690,1690,1689,8662
|
|
20240424,095700,1222087869,1690,1697,1697,1690,17607
|
|
20240424,095600,1192259179,1697,1701,1701,1693,24299
|
|
20240424,095500,1150998076,1702,1704,1705,1700,26668
|
|
20240424,095400,1105614612,1704,1703,1707,1703,741
|
|
20240424,095300,1104351597,1708,1704,1709,1703,25486
|
|
20240424,095200,1060849029,1706,1700,1706,1700,3937
|
|
20240424,095100,1054151278,1707,1704,1709,1699,31056
|
|
20240424,095000,1001359971,1706,1703,1712,1703,61682
|
|
20240424,094900,896013942,1703,1700,1705,1697,12623
|
|
20240424,094800,874517621,1702,1699,1702,1698,7066
|
|
20240424,094700,862503217,1699,1693,1701,1692,28107
|
|
20240424,094600,814851761,1693,1704,1705,1693,18341
|
|
20240424,094500,783642813,1704,1697,1706,1695,53616
|
|
20240424,094400,692535394,1695,1692,1696,1690,13831
|
|
20240424,094300,669101606,1692,1690,1692,1690,2403
|
|
20240424,094200,665039239,1690,1688,1690,1685,12486
|
|
20240424,094100,643954718,1688,1689,1689,1688,1773
|
|
20240424,094000,640960394,1689,1688,1689,1687,2593
|
|
20240424,093900,636582866,1688,1681,1689,1680,9843
|
|
20240424,093800,619983253,1684,1684,1685,1679,8739
|
|
20240424,093700,605267962,1685,1684,1685,1682,4915
|
|
20240424,093600,596990853,1684,1678,1684,1678,20623
|
|
20240424,093500,562338815,1678,1674,1678,1674,8473
|
|
20240424,093400,548140592,1673,1671,1674,1671,2258
|
|
20240424,093300,544362856,1673,1670,1673,1670,1429
|
|
20240424,093200,541973414,1670,1670,1673,1670,2738
|
|
20240424,093100,537396628,1667,1669,1669,1667,1956
|
|
20240424,093000,534134452,1668,1667,1669,1667,5095
|
|
20240424,092900,525640524,1668,1671,1671,1668,1767
|
|
20240424,092800,522691009,1671,1673,1673,1671,1985
|
|
20240424,092700,519372619,1676,1678,1679,1675,2419
|
|
20240424,092600,515313901,1678,1674,1678,1673,12130
|
|
20240424,092500,494985385,1674,1672,1674,1669,4172
|
|
20240424,092400,488009650,1672,1668,1672,1668,4089
|
|
20240424,092300,481184154,1672,1676,1676,1672,3723
|
|
20240424,092200,474956887,1675,1678,1678,1675,3006
|
|
20240424,092100,469917771,1676,1678,1678,1667,11026
|
|
20240424,092000,451427593,1678,1676,1680,1675,17561
|
|
20240424,091900,421968031,1675,1666,1675,1664,28136
|
|
20240424,091800,374966430,1668,1660,1668,1660,2302
|
|
20240424,091700,371136472,1660,1669,1669,1659,10890
|
|
20240424,091600,353045076,1664,1665,1670,1660,22125
|
|
20240424,091500,316177778,1665,1658,1667,1654,27478
|
|
20240424,091400,270577299,1656,1654,1658,1653,4553
|
|
20240424,091300,263041376,1657,1650,1658,1650,21033
|
|
20240424,091200,228282369,1650,1648,1650,1646,12416
|
|
20240424,091100,207828636,1647,1641,1647,1641,12964
|
|
20240424,091000,186504280,1642,1634,1642,1634,10166
|
|
20240424,090900,169839937,1634,1634,1639,1634,1217
|
|
20240424,090800,167849609,1639,1642,1642,1639,309
|
|
20240424,090700,167343113,1641,1631,1641,1629,27451
|
|
20240424,090600,122489265,1631,1631,1631,1630,2986
|
|
20240424,090500,117619599,1631,1637,1639,1630,5526
|
|
20240424,090400,108580428,1637,1630,1643,1630,30961
|
|
20240424,090300,57903336,1631,1627,1631,1626,5174
|
|
20240424,090200,49480003,1632,1633,1635,1627,2428
|
|
20240424,090100,45515952,1632,1635,1635,1623,4041
|
|
20240424,090000,38933401,1637,1621,1639,1621,23898
|