576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,183200,9080325538,1708,1708,1708,1708,0
|
|
20240402,183100,9080325538,1708,1708,1708,1708,0
|
|
20240402,183000,9080325538,1708,1708,1708,1708,0
|
|
20240402,182900,9080325538,1708,1708,1708,1708,0
|
|
20240402,182800,9080325538,1708,1708,1708,1708,0
|
|
20240402,182700,9080325538,1708,1708,1708,1708,0
|
|
20240402,182600,9080325538,1708,1708,1708,1708,0
|
|
20240402,182500,9080325538,1708,1708,1708,1708,0
|
|
20240402,182400,9080325538,1708,1708,1708,1708,0
|
|
20240402,182300,9080325538,1708,1708,1708,1708,0
|
|
20240402,182200,9080325538,1708,1708,1708,1708,0
|
|
20240402,182100,9080325538,1708,1708,1708,1708,0
|
|
20240402,182000,9080325538,1708,1708,1708,1708,0
|
|
20240402,181900,9080325538,1708,1708,1708,1708,0
|
|
20240402,181800,9080325538,1708,1708,1708,1708,0
|
|
20240402,181700,9080325538,1708,1708,1708,1708,0
|
|
20240402,181600,9080325538,1708,1708,1708,1708,0
|
|
20240402,181500,9080325538,1708,1708,1708,1708,0
|
|
20240402,181400,9080325538,1708,1708,1708,1708,0
|
|
20240402,181300,9080325538,1708,1708,1708,1708,0
|
|
20240402,181200,9080325538,1708,1708,1708,1708,0
|
|
20240402,181100,9080325538,1708,1708,1708,1708,0
|
|
20240402,181000,9080325538,1708,1708,1708,1708,0
|
|
20240402,180900,9080325538,1708,1708,1708,1708,0
|
|
20240402,180800,9080325538,1708,1708,1708,1708,0
|
|
20240402,180700,9080325538,1708,1708,1708,1708,0
|
|
20240402,180600,9080325538,1708,1708,1708,1708,0
|
|
20240402,180500,9080325538,1708,1708,1708,1708,0
|
|
20240402,180400,9080325538,1708,1708,1708,1708,0
|
|
20240402,180300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,180200,9080325538,1708,1708,1708,1708,0
|
|
20240402,180100,9080325538,1708,1708,1708,1708,0
|
|
20240402,180000,9080325538,1708,1708,1708,1708,0
|
|
20240402,175900,9080325538,1708,1708,1708,1708,0
|
|
20240402,175800,9080325538,1708,1708,1708,1708,0
|
|
20240402,175700,9080325538,1708,1708,1708,1708,0
|
|
20240402,175600,9080325538,1708,1708,1708,1708,0
|
|
20240402,175500,9080325538,1708,1708,1708,1708,0
|
|
20240402,175400,9080325538,1708,1708,1708,1708,0
|
|
20240402,175300,9080325538,1708,1708,1708,1708,0
|
|
20240402,175200,9080325538,1708,1708,1708,1708,0
|
|
20240402,175100,9080325538,1708,1708,1708,1708,0
|
|
20240402,175000,9080325538,1708,1708,1708,1708,0
|
|
20240402,174900,9080325538,1708,1708,1708,1708,0
|
|
20240402,174800,9080325538,1708,1708,1708,1708,0
|
|
20240402,174700,9080325538,1708,1708,1708,1708,0
|
|
20240402,174600,9080325538,1708,1708,1708,1708,0
|
|
20240402,174500,9080325538,1708,1708,1708,1708,0
|
|
20240402,174400,9080325538,1708,1708,1708,1708,0
|
|
20240402,174300,9080325538,1708,1708,1708,1708,0
|
|
20240402,174200,9080325538,1708,1708,1708,1708,0
|
|
20240402,174100,9080325538,1708,1708,1708,1708,0
|
|
20240402,174000,9080325538,1708,1708,1708,1708,0
|
|
20240402,173900,9080325538,1708,1708,1708,1708,0
|
|
20240402,173800,9080325538,1708,1708,1708,1708,0
|
|
20240402,173700,9080325538,1708,1708,1708,1708,0
|
|
20240402,173600,9080325538,1708,1708,1708,1708,0
|
|
20240402,173500,9080325538,1708,1708,1708,1708,0
|
|
20240402,173400,9080325538,1708,1708,1708,1708,0
|
|
20240402,173300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,173200,9080325538,1708,1708,1708,1708,0
|
|
20240402,173100,9080325538,1708,1708,1708,1708,0
|
|
20240402,173000,9080325538,1708,1708,1708,1708,0
|
|
20240402,172900,9080325538,1708,1708,1708,1708,0
|
|
20240402,172800,9080325538,1708,1708,1708,1708,0
|
|
20240402,172700,9080325538,1708,1708,1708,1708,0
|
|
20240402,172600,9080325538,1708,1708,1708,1708,0
|
|
20240402,172500,9080325538,1708,1708,1708,1708,0
|
|
20240402,172400,9080325538,1708,1708,1708,1708,0
|
|
20240402,172300,9080325538,1708,1708,1708,1708,0
|
|
20240402,172200,9080325538,1708,1708,1708,1708,0
|
|
20240402,172100,9080325538,1708,1708,1708,1708,0
|
|
20240402,172000,9080325538,1708,1708,1708,1708,0
|
|
20240402,171900,9080325538,1708,1708,1708,1708,0
|
|
20240402,171800,9080325538,1708,1708,1708,1708,0
|
|
20240402,171700,9080325538,1708,1708,1708,1708,0
|
|
20240402,171600,9080325538,1708,1708,1708,1708,0
|
|
20240402,171500,9080325538,1708,1708,1708,1708,0
|
|
20240402,171400,9080325538,1708,1708,1708,1708,0
|
|
20240402,171300,9080325538,1708,1708,1708,1708,0
|
|
20240402,171200,9080325538,1708,1708,1708,1708,0
|
|
20240402,171100,9080325538,1708,1708,1708,1708,0
|
|
20240402,171000,9080325538,1708,1708,1708,1708,0
|
|
20240402,170900,9080325538,1708,1708,1708,1708,0
|
|
20240402,170800,9080325538,1708,1708,1708,1708,0
|
|
20240402,170700,9080325538,1708,1708,1708,1708,0
|
|
20240402,170600,9080325538,1708,1708,1708,1708,0
|
|
20240402,170500,9080325538,1708,1708,1708,1708,0
|
|
20240402,170400,9080325538,1708,1708,1708,1708,0
|
|
20240402,170300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,170200,9080325538,1708,1708,1708,1708,0
|
|
20240402,170100,9080325538,1708,1708,1708,1708,0
|
|
20240402,170000,9080325538,1708,1708,1708,1708,0
|
|
20240402,165900,9080325538,1708,1708,1708,1708,0
|
|
20240402,165800,9080325538,1708,1708,1708,1708,0
|
|
20240402,165700,9080325538,1708,1708,1708,1708,0
|
|
20240402,165600,9080325538,1708,1708,1708,1708,0
|
|
20240402,165500,9080325538,1708,1708,1708,1708,0
|
|
20240402,165400,9080325538,1708,1708,1708,1708,0
|
|
20240402,165300,9080325538,1708,1708,1708,1708,0
|
|
20240402,165200,9080325538,1708,1708,1708,1708,0
|
|
20240402,165100,9080325538,1708,1708,1708,1708,0
|
|
20240402,165000,9080325538,1708,1708,1708,1708,0
|
|
20240402,164900,9080325538,1708,1708,1708,1708,0
|
|
20240402,164800,9080325538,1708,1708,1708,1708,0
|
|
20240402,164700,9080325538,1708,1708,1708,1708,0
|
|
20240402,164600,9080325538,1708,1708,1708,1708,0
|
|
20240402,164500,9080325538,1708,1708,1708,1708,0
|
|
20240402,164400,9080325538,1708,1708,1708,1708,0
|
|
20240402,164300,9080325538,1708,1708,1708,1708,0
|
|
20240402,164200,9080325538,1708,1708,1708,1708,0
|
|
20240402,164100,9080325538,1708,1708,1708,1708,0
|
|
20240402,164000,9080325538,1708,1708,1708,1708,0
|
|
20240402,163900,9080325538,1708,1708,1708,1708,0
|
|
20240402,163800,9080325538,1708,1708,1708,1708,0
|
|
20240402,163700,9080325538,1708,1708,1708,1708,0
|
|
20240402,163600,9080325538,1708,1708,1708,1708,0
|
|
20240402,163500,9080325538,1708,1708,1708,1708,0
|
|
20240402,163400,9080325538,1708,1708,1708,1708,0
|
|
20240402,163300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,163200,9080325538,1708,1708,1708,1708,0
|
|
20240402,163100,9080325538,1708,1708,1708,1708,0
|
|
20240402,163000,9080325538,1708,1708,1708,1708,0
|
|
20240402,162900,9080325538,1708,1708,1708,1708,0
|
|
20240402,162800,9080325538,1708,1708,1708,1708,0
|
|
20240402,162700,9080325538,1708,1708,1708,1708,0
|
|
20240402,162600,9080325538,1708,1708,1708,1708,0
|
|
20240402,162500,9080325538,1708,1708,1708,1708,0
|
|
20240402,162400,9080325538,1708,1708,1708,1708,0
|
|
20240402,162300,9080325538,1708,1708,1708,1708,0
|
|
20240402,162200,9080325538,1708,1708,1708,1708,0
|
|
20240402,162100,9080325538,1708,1708,1708,1708,0
|
|
20240402,162000,9080325538,1708,1708,1708,1708,0
|
|
20240402,161900,9080325538,1708,1708,1708,1708,0
|
|
20240402,161800,9080325538,1708,1708,1708,1708,0
|
|
20240402,161700,9080325538,1708,1708,1708,1708,0
|
|
20240402,161600,9080325538,1708,1708,1708,1708,0
|
|
20240402,161500,9080325538,1708,1708,1708,1708,0
|
|
20240402,161400,9080325538,1708,1708,1708,1708,0
|
|
20240402,161300,9080325538,1708,1708,1708,1708,0
|
|
20240402,161200,9080325538,1708,1708,1708,1708,0
|
|
20240402,161100,9080325538,1708,1708,1708,1708,0
|
|
20240402,161000,9080325538,1708,1708,1708,1708,0
|
|
20240402,160900,9080325538,1708,1708,1708,1708,0
|
|
20240402,160800,9080325538,1708,1708,1708,1708,0
|
|
20240402,160700,9080325538,1708,1708,1708,1708,0
|
|
20240402,160600,9080325538,1708,1708,1708,1708,0
|
|
20240402,160500,9080325538,1708,1708,1708,1708,0
|
|
20240402,160400,9080325538,1708,1708,1708,1708,0
|
|
20240402,160300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,160200,9080325538,1708,1708,1708,1708,0
|
|
20240402,160100,9080325538,1708,1708,1708,1708,0
|
|
20240402,160000,9080325538,1708,1708,1708,1708,0
|
|
20240402,155900,9080325538,1708,1708,1708,1708,0
|
|
20240402,155800,9080325538,1708,1708,1708,1708,0
|
|
20240402,155700,9080325538,1708,1708,1708,1708,0
|
|
20240402,155600,9080325538,1708,1708,1708,1708,0
|
|
20240402,155500,9080325538,1708,1708,1708,1708,0
|
|
20240402,155400,9080325538,1708,1708,1708,1708,0
|
|
20240402,155300,9080325538,1708,1708,1708,1708,0
|
|
20240402,155200,9080325538,1708,1708,1708,1708,0
|
|
20240402,155100,9080325538,1708,1708,1708,1708,0
|
|
20240402,155000,9080325538,1708,1708,1708,1708,0
|
|
20240402,154900,9080325538,1708,1708,1708,1708,0
|
|
20240402,154800,9080325538,1708,1708,1708,1708,0
|
|
20240402,154700,9080325538,1708,1708,1708,1708,0
|
|
20240402,154600,9080325538,1708,1708,1708,1708,0
|
|
20240402,154500,9080325538,1708,1708,1708,1708,0
|
|
20240402,154400,9080325538,1708,1708,1708,1708,0
|
|
20240402,154300,9080325538,1708,1708,1708,1708,0
|
|
20240402,154200,9080325538,1708,1708,1708,1708,0
|
|
20240402,154100,9080325538,1708,1708,1708,1708,0
|
|
20240402,154000,9080325538,1708,1708,1708,1708,0
|
|
20240402,153900,9080325538,1708,1708,1708,1708,0
|
|
20240402,153800,9080325538,1708,1708,1708,1708,0
|
|
20240402,153700,9080325538,1708,1708,1708,1708,0
|
|
20240402,153600,9080325538,1708,1708,1708,1708,0
|
|
20240402,153500,9080325538,1708,1708,1708,1708,0
|
|
20240402,153400,9080325538,1708,1708,1708,1708,0
|
|
20240402,153300,9080325538,1708,1708,1708,1708,40154
|
|
20240402,153200,9080325538,1708,1708,1708,1708,0
|
|
20240402,153100,9080325538,1708,1708,1708,1708,0
|
|
20240402,153000,9080325538,1708,1708,1708,1708,40154
|
|
20240402,152900,9011742506,1707,1707,1707,1707,0
|
|
20240402,152800,9011742506,1707,1707,1707,1707,0
|
|
20240402,152700,9011742506,1707,1707,1707,1707,0
|
|
20240402,152600,9011742506,1707,1707,1707,1707,0
|
|
20240402,152500,9011742506,1707,1707,1707,1707,0
|
|
20240402,152400,9011742506,1707,1707,1707,1707,0
|
|
20240402,152300,9011742506,1707,1707,1707,1707,0
|
|
20240402,152200,9011742506,1707,1707,1707,1707,0
|
|
20240402,152100,9011742506,1707,1707,1707,1707,0
|
|
20240402,152000,9011742506,1707,1707,1707,1707,0
|
|
20240402,151900,9011742506,1707,1708,1708,1707,21909
|
|
20240402,151800,8974330592,1708,1708,1709,1707,5232
|
|
20240402,151700,8965394958,1708,1708,1708,1707,11981
|
|
20240402,151600,8944938979,1708,1708,1709,1707,6729
|
|
20240402,151500,8933446654,1708,1708,1709,1707,6938
|
|
20240402,151400,8921596559,1708,1709,1710,1708,5725
|
|
20240402,151300,8911817689,1709,1709,1710,1708,19817
|
|
20240402,151200,8877953457,1710,1709,1710,1709,10549
|
|
20240402,151100,8859916123,1709,1709,1710,1708,10252
|
|
20240402,151000,8842390524,1709,1710,1710,1709,1365
|
|
20240402,150900,8840056984,1709,1709,1710,1707,5002
|
|
20240402,150800,8831510146,1709,1708,1710,1707,12204
|
|
20240402,150700,8810655531,1708,1709,1709,1707,6086
|
|
20240402,150600,8800263411,1709,1708,1709,1707,2299
|
|
20240402,150500,8796335420,1707,1708,1709,1707,1066
|
|
20240402,150400,8794515136,1708,1707,1708,1707,5469
|
|
20240402,150300,8785177586,1707,1707,1708,1707,11927
|
|
20240402,150200,8764817865,1708,1708,1708,1707,3485
|
|
20240402,150100,8758868534,1708,1708,1708,1707,9737
|
|
20240402,150000,8742240317,1708,1708,1708,1707,7018
|
|
20240402,145900,8730258976,1707,1708,1709,1706,5190
|
|
20240402,145800,8721399048,1708,1708,1708,1707,655
|
|
20240402,145700,8720280439,1706,1708,1709,1706,26265
|
|
20240402,145600,8675434437,1708,1709,1709,1707,1423
|
|
20240402,145500,8673003982,1709,1708,1709,1707,13258
|
|
20240402,145400,8650351692,1709,1709,1710,1708,38447
|
|
20240402,145300,8584678292,1708,1710,1710,1708,2090
|
|
20240402,145200,8581108536,1710,1709,1710,1708,12382
|
|
20240402,145100,8559947691,1709,1709,1710,1708,3389
|
|
20240402,145000,8554155775,1709,1710,1710,1708,10213
|
|
20240402,144900,8536708597,1708,1710,1710,1708,5273
|
|
20240402,144800,8527697238,1709,1710,1710,1708,3560
|
|
20240402,144700,8521613847,1710,1710,1710,1708,15054
|
|
20240402,144600,8495886444,1709,1709,1711,1708,7353
|
|
20240402,144500,8483318973,1710,1709,1710,1708,18363
|
|
20240402,144400,8451924677,1708,1709,1709,1708,1504
|
|
20240402,144300,8449354795,1708,1710,1710,1708,1102
|
|
20240402,144200,8447471387,1709,1711,1711,1708,4361
|
|
20240402,144100,8440019563,1711,1710,1711,1709,10159
|
|
20240402,144000,8422653930,1709,1710,1710,1709,12873
|
|
20240402,143900,8400653610,1710,1711,1711,1709,8428
|
|
20240402,143800,8386241351,1711,1711,1711,1710,1903
|
|
20240402,143700,8382986845,1711,1710,1711,1710,4674
|
|
20240402,143600,8374994230,1710,1710,1711,1709,775
|
|
20240402,143500,8373668820,1709,1710,1710,1709,469
|
|
20240402,143400,8372866849,1710,1710,1710,1709,1828
|
|
20240402,143300,8369742444,1710,1710,1710,1709,555
|
|
20240402,143200,8368793636,1709,1709,1709,1708,9381
|
|
20240402,143100,8352767411,1709,1709,1709,1708,1353
|
|
20240402,143000,8350455172,1708,1709,1709,1708,6155
|
|
20240402,142900,8339940862,1709,1709,1710,1708,11426
|
|
20240402,142800,8320416423,1709,1709,1709,1708,5265
|
|
20240402,142700,8311421130,1709,1709,1709,1708,1870
|
|
20240402,142600,8308225690,1708,1709,1709,1708,6081
|
|
20240402,142500,8297835116,1709,1710,1710,1709,6394
|
|
20240402,142400,8286907408,1710,1709,1710,1709,5948
|
|
20240402,142300,8276738148,1709,1710,1710,1708,2900
|
|
20240402,142200,8271783021,1710,1711,1711,1709,41032
|
|
20240402,142100,8201633948,1711,1712,1712,1710,539
|
|
20240402,142000,8200711680,1710,1712,1712,1710,3231
|
|
20240402,141900,8195182635,1711,1713,1713,1711,6105
|
|
20240402,141800,8184730717,1712,1712,1713,1712,1424
|
|
20240402,141700,8182292728,1712,1713,1713,1711,5017
|
|
20240402,141600,8173703606,1713,1712,1713,1712,2888
|
|
20240402,141500,8168756476,1712,1712,1713,1711,7659
|
|
20240402,141400,8155640763,1712,1712,1713,1712,3563
|
|
20240402,141300,8149538989,1712,1712,1714,1712,10570
|
|
20240402,141200,8131442858,1712,1714,1714,1712,2766
|
|
20240402,141100,8126705438,1714,1712,1714,1712,1470
|
|
20240402,141000,8124187240,1712,1711,1713,1711,1957
|
|
20240402,140900,8120837423,1712,1713,1713,1711,8107
|
|
20240402,140800,8106957248,1712,1712,1713,1711,2950
|
|
20240402,140700,8101907748,1712,1712,1712,1711,1066
|
|
20240402,140600,8100083248,1712,1713,1713,1712,8320
|
|
20240402,140500,8085835583,1713,1714,1714,1712,1332
|
|
20240402,140400,8083553929,1713,1715,1715,1713,1525
|
|
20240402,140300,8080941359,1714,1713,1714,1712,5105
|
|
20240402,140200,8072195971,1713,1713,1715,1713,1646
|
|
20240402,140100,8069376338,1713,1714,1714,1713,3501
|
|
20240402,140000,8063376745,1714,1716,1716,1714,462
|
|
20240402,135900,8062584080,1712,1715,1716,1712,1484
|
|
20240402,135800,8060038859,1715,1712,1717,1712,4132
|
|
20240402,135700,8052955370,1712,1711,1712,1711,2175
|
|
20240402,135600,8049232165,1711,1711,1711,1709,6447
|
|
20240402,135500,8038211037,1712,1711,1712,1710,2999
|
|
20240402,135400,8033079740,1712,1710,1712,1710,9233
|
|
20240402,135300,8017290922,1711,1711,1711,1711,5195
|
|
20240402,135200,8008402277,1711,1711,1711,1710,764
|
|
20240402,135100,8007095617,1710,1710,1712,1709,8884
|
|
20240402,135000,7991908523,1710,1711,1711,1709,63078
|
|
20240402,134900,7884019744,1711,1715,1715,1711,29219
|
|
20240402,134800,7833999851,1715,1713,1715,1712,2258
|
|
20240402,134700,7830132087,1713,1713,1713,1713,3862
|
|
20240402,134600,7823516481,1713,1714,1714,1713,10568
|
|
20240402,134500,7805412937,1713,1717,1717,1713,11345
|
|
20240402,134400,7785964405,1718,1718,1718,1716,3305
|
|
20240402,134300,7780289629,1718,1717,1719,1716,4322
|
|
20240402,134200,7772865587,1718,1719,1719,1717,6039
|
|
20240402,134100,7762488023,1719,1719,1719,1719,307
|
|
20240402,134000,7761960290,1720,1720,1725,1717,10461
|
|
20240402,133900,7743987208,1720,1720,1721,1717,4376
|
|
20240402,133800,7736462800,1720,1718,1727,1718,9193
|
|
20240402,133700,7720622240,1719,1721,1721,1718,1209
|
|
20240402,133600,7718544129,1722,1716,1722,1716,94
|
|
20240402,133500,7718382615,1716,1715,1716,1714,1359
|
|
20240402,133400,7716051928,1715,1715,1715,1713,7695
|
|
20240402,133300,7702862928,1715,1714,1715,1714,3925
|
|
20240402,133200,7696134949,1714,1717,1718,1714,5212
|
|
20240402,133100,7687194525,1718,1721,1721,1717,17522
|
|
20240402,133000,7657076139,1720,1722,1722,1720,2904
|
|
20240402,132900,7652078400,1721,1724,1724,1720,19302
|
|
20240402,132800,7618842755,1723,1723,1725,1722,998
|
|
20240402,132700,7617123088,1723,1722,1725,1721,9746
|
|
20240402,132600,7600335227,1723,1732,1733,1722,75002
|
|
20240402,132500,7470709547,1733,1730,1733,1730,11417
|
|
20240402,132400,7450939542,1731,1730,1731,1729,15101
|
|
20240402,132300,7424817915,1729,1728,1730,1727,18222
|
|
20240402,132200,7393314604,1728,1726,1728,1725,15510
|
|
20240402,132100,7366525873,1727,1727,1727,1725,18509
|
|
20240402,132000,7334571831,1727,1724,1728,1723,20299
|
|
20240402,131900,7299546032,1723,1721,1723,1721,8586
|
|
20240402,131800,7284756124,1721,1722,1722,1721,2436
|
|
20240402,131700,7280561346,1722,1719,1722,1718,27330
|
|
20240402,131600,7233552843,1718,1719,1720,1718,1376
|
|
20240402,131500,7231187552,1718,1718,1719,1718,2659
|
|
20240402,131400,7226618439,1718,1720,1720,1718,9843
|
|
20240402,131300,7209694212,1718,1718,1720,1717,6122
|
|
20240402,131200,7199175294,1718,1717,1720,1717,7778
|
|
20240402,131100,7185810544,1717,1714,1719,1714,21646
|
|
20240402,131000,7148652430,1713,1713,1715,1713,6832
|
|
20240402,130900,7136942567,1713,1713,1713,1712,1166
|
|
20240402,130800,7134945216,1713,1711,1713,1711,2363
|
|
20240402,130700,7130898981,1711,1712,1713,1711,3893
|
|
20240402,130600,7124235217,1712,1713,1713,1712,9501
|
|
20240402,130500,7107963160,1714,1714,1714,1713,115
|
|
20240402,130400,7107766162,1713,1713,1714,1713,299
|
|
20240402,130300,7107253971,1714,1713,1714,1712,2593
|
|
20240402,130200,7102811661,1712,1713,1713,1712,7170
|
|
20240402,130100,7090529599,1712,1713,1713,1712,261
|
|
20240402,130000,7090082540,1712,1712,1713,1711,3550
|
|
20240402,125900,7084002164,1712,1713,1713,1711,2865
|
|
20240402,125800,7079097286,1712,1712,1712,1711,1941
|
|
20240402,125700,7075775154,1711,1713,1713,1711,4953
|
|
20240402,125600,7067299592,1713,1712,1713,1711,3460
|
|
20240402,125500,7061376120,1712,1712,1713,1712,685
|
|
20240402,125400,7060203333,1713,1713,1713,1712,1076
|
|
20240402,125300,7058360350,1713,1713,1714,1713,2481
|
|
20240402,125200,7054110289,1712,1713,1713,1712,4366
|
|
20240402,125100,7046635161,1713,1712,1714,1712,3352
|
|
20240402,125000,7040893523,1712,1712,1713,1712,2362
|
|
20240402,124900,7036849765,1712,1713,1713,1712,3711
|
|
20240402,124800,7030495828,1713,1713,1713,1712,2400
|
|
20240402,124700,7026386283,1712,1713,1713,1712,1755
|
|
20240402,124600,7023380794,1713,1713,1713,1712,1327
|
|
20240402,124500,7021108731,1712,1713,1713,1712,2788
|
|
20240402,124400,7016334100,1713,1714,1714,1712,5471
|
|
20240402,124300,7006962431,1714,1714,1715,1713,6702
|
|
20240402,124200,6995479067,1715,1714,1715,1714,5811
|
|
20240402,124100,6985515676,1714,1714,1715,1714,678
|
|
20240402,124000,6984353419,1714,1714,1715,1714,4131
|
|
20240402,123900,6977270850,1714,1714,1715,1714,6165
|
|
20240402,123800,6966701734,1714,1714,1715,1714,2536
|
|
20240402,123700,6962354026,1714,1713,1715,1712,5733
|
|
20240402,123600,6952528577,1714,1712,1714,1712,4299
|
|
20240402,123500,6945167559,1713,1713,1713,1712,2482
|
|
20240402,123400,6940917462,1712,1712,1713,1712,1655
|
|
20240402,123300,6938082522,1712,1713,1713,1712,3492
|
|
20240402,123200,6932102495,1712,1712,1713,1712,7026
|
|
20240402,123100,6920073202,1712,1713,1714,1712,1060
|
|
20240402,123000,6918257362,1713,1713,1714,1713,7336
|
|
20240402,122900,6905690594,1713,1713,1714,1713,7910
|
|
20240402,122800,6892140224,1713,1712,1713,1712,4971
|
|
20240402,122700,6883627809,1712,1713,1713,1712,2026
|
|
20240402,122600,6880159081,1713,1714,1714,1713,2534
|
|
20240402,122500,6875817919,1714,1714,1715,1713,8518
|
|
20240402,122400,6861221002,1713,1714,1714,1713,840
|
|
20240402,122300,6859781781,1714,1714,1714,1713,2787
|
|
20240402,122200,6855004882,1714,1713,1715,1713,4325
|
|
20240402,122100,6847595287,1713,1715,1715,1713,2672
|
|
20240402,122000,6843015427,1715,1715,1715,1714,1506
|
|
20240402,121900,6840433867,1714,1715,1715,1713,88
|
|
20240402,121800,6840283098,1713,1713,1715,1712,8017
|
|
20240402,121700,6826546356,1713,1713,1713,1712,4076
|
|
20240402,121600,6819564220,1712,1712,1712,1712,2357
|
|
20240402,121500,6815529036,1712,1713,1713,1712,89
|
|
20240402,121400,6815376646,1712,1712,1713,1712,1489
|
|
20240402,121300,6812827477,1713,1712,1713,1712,355
|
|
20240402,121200,6812219364,1713,1713,1713,1712,3518
|
|
20240402,121100,6806195081,1713,1714,1714,1712,6161
|
|
20240402,121000,6795644715,1713,1712,1713,1712,1488
|
|
20240402,120900,6793097079,1712,1713,1713,1712,3128
|
|
20240402,120800,6787741079,1712,1713,1713,1712,1226
|
|
20240402,120700,6785640953,1713,1712,1713,1712,1262
|
|
20240402,120600,6783479270,1712,1712,1712,1711,1262
|
|
20240402,120500,6781319005,1712,1712,1713,1711,4586
|
|
20240402,120400,6773467777,1712,1711,1712,1710,4374
|
|
20240402,120300,6765983562,1712,1710,1712,1709,3497
|
|
20240402,120200,6760002158,1709,1710,1710,1709,2024
|
|
20240402,120100,6756541540,1710,1709,1710,1708,1458
|
|
20240402,120000,6754049801,1708,1710,1710,1708,2025
|
|
20240402,115900,6750588358,1710,1708,1710,1707,16220
|
|
20240402,115800,6722865254,1708,1705,1708,1705,22190
|
|
20240402,115700,6684998094,1705,1705,1705,1704,5272
|
|
20240402,115600,6676011540,1705,1705,1705,1704,1062
|
|
20240402,115500,6674200993,1705,1705,1705,1704,1215
|
|
20240402,115400,6672129718,1705,1705,1705,1704,4449
|
|
20240402,115300,6664544177,1705,1705,1705,1704,1992
|
|
20240402,115200,6661148103,1705,1705,1705,1704,6125
|
|
20240402,115100,6650706144,1704,1704,1705,1704,4432
|
|
20240402,115000,6643153957,1705,1705,1705,1704,1682
|
|
20240402,114900,6640286153,1705,1706,1706,1705,4495
|
|
20240402,114800,6632622158,1706,1706,1706,1705,15932
|
|
20240402,114700,6605442168,1706,1706,1706,1706,1590
|
|
20240402,114600,6602729628,1706,1705,1706,1704,1215
|
|
20240402,114500,6600657211,1705,1705,1705,1704,2137
|
|
20240402,114400,6597014700,1705,1705,1705,1704,5880
|
|
20240402,114300,6586989700,1705,1705,1705,1704,9032
|
|
20240402,114200,6571595277,1704,1705,1705,1704,1583
|
|
20240402,114100,6568897396,1704,1704,1705,1704,2820
|
|
20240402,114000,6564090120,1705,1706,1706,1704,5951
|
|
20240402,113900,6553945954,1706,1706,1706,1705,10840
|
|
20240402,113800,6535454565,1706,1706,1706,1705,6887
|
|
20240402,113700,6523708588,1706,1704,1706,1704,3654
|
|
20240402,113600,6517479116,1705,1704,1705,1704,4411
|
|
20240402,113500,6509961472,1704,1705,1706,1704,10537
|
|
20240402,113400,6492005257,1705,1705,1705,1705,6001
|
|
20240402,113300,6481773552,1705,1705,1706,1705,10917
|
|
20240402,113200,6463159788,1705,1706,1706,1705,2049
|
|
20240402,113100,6459665758,1705,1706,1706,1705,466
|
|
20240402,113000,6458871166,1706,1706,1706,1705,5345
|
|
20240402,112900,6449754329,1705,1706,1706,1705,5662
|
|
20240402,112800,6440097519,1706,1706,1707,1705,1317
|
|
20240402,112700,6437850720,1706,1707,1707,1706,2343
|
|
20240402,112600,6433852601,1706,1706,1707,1705,1382
|
|
20240402,112500,6431494910,1706,1706,1707,1705,2753
|
|
20240402,112400,6426798962,1707,1706,1707,1706,1780
|
|
20240402,112300,6423761769,1706,1707,1707,1706,1913
|
|
20240402,112200,6420496572,1707,1706,1707,1705,3984
|
|
20240402,112100,6413701552,1705,1706,1706,1705,4320
|
|
20240402,112000,6406334265,1706,1706,1706,1705,245
|
|
20240402,111900,6405916302,1706,1707,1707,1706,530
|
|
20240402,111800,6405011593,1705,1706,1706,1705,5256
|
|
20240402,111700,6396048043,1706,1706,1706,1706,1200
|
|
20240402,111600,6394000843,1706,1706,1706,1706,2284
|
|
20240402,111500,6390104339,1706,1708,1708,1706,2839
|
|
20240402,111400,6385260645,1707,1707,1707,1706,2050
|
|
20240402,111300,6381761515,1706,1707,1707,1705,3024
|
|
20240402,111200,6376603844,1707,1708,1708,1705,1268
|
|
20240402,111100,6374440266,1708,1704,1708,1703,57191
|
|
20240402,111000,6276884605,1703,1704,1704,1703,5410
|
|
20240402,110900,6267667167,1703,1703,1704,1703,3118
|
|
20240402,110800,6262357100,1703,1704,1704,1703,7497
|
|
20240402,110700,6249587431,1704,1703,1704,1703,7844
|
|
20240402,110600,6236223244,1704,1703,1704,1703,3347
|
|
20240402,110500,6230520056,1703,1703,1704,1703,8669
|
|
20240402,110400,6215755004,1704,1703,1704,1703,5874
|
|
20240402,110300,6205751581,1703,1704,1704,1703,6944
|
|
20240402,110200,6193925333,1704,1704,1704,1703,2508
|
|
20240402,110100,6189651707,1705,1704,1706,1704,5965
|
|
20240402,110000,6179482803,1704,1705,1705,1703,4900
|
|
20240402,105900,6171133631,1704,1703,1705,1703,12003
|
|
20240402,105800,6150685362,1704,1704,1705,1704,3637
|
|
20240402,105700,6144487913,1705,1704,1705,1704,3644
|
|
20240402,105600,6138277494,1703,1704,1705,1703,11700
|
|
20240402,105500,6118343591,1704,1704,1705,1704,2816
|
|
20240402,105400,6113544969,1704,1704,1705,1703,3798
|
|
20240402,105300,6107073248,1704,1703,1704,1703,13759
|
|
20240402,105200,6083638532,1703,1703,1703,1701,17410
|
|
20240402,105100,6053996450,1702,1703,1704,1702,12128
|
|
20240402,105000,6033349212,1704,1703,1704,1703,11478
|
|
20240402,104900,6013801983,1703,1702,1704,1702,24689
|
|
20240402,104800,5971763517,1702,1703,1703,1702,14731
|
|
20240402,104700,5946688269,1703,1703,1703,1702,6457
|
|
20240402,104600,5935695932,1703,1703,1703,1702,6883
|
|
20240402,104500,5923976603,1703,1703,1703,1702,1186
|
|
20240402,104400,5921956945,1703,1704,1704,1703,11004
|
|
20240402,104300,5903214379,1703,1703,1704,1703,6633
|
|
20240402,104200,5891912978,1704,1703,1704,1703,3694
|
|
20240402,104100,5885621580,1703,1703,1704,1703,12113
|
|
20240402,104000,5864990939,1702,1702,1703,1702,8945
|
|
20240402,103900,5849765712,1702,1702,1702,1701,7977
|
|
20240402,103800,5836188859,1702,1703,1703,1702,16866
|
|
20240402,103700,5807479705,1703,1703,1703,1702,3146
|
|
20240402,103600,5802122077,1703,1701,1703,1701,15081
|
|
20240402,103500,5776454270,1701,1701,1701,1701,26344
|
|
20240402,103400,5731643126,1701,1702,1703,1700,38350
|
|
20240402,103300,5666410796,1702,1702,1702,1701,49996
|
|
20240402,103200,5581350796,1701,1702,1703,1701,34687
|
|
20240402,103100,5522332942,1703,1704,1704,1702,5552
|
|
20240402,103000,5512879411,1704,1702,1704,1701,36317
|
|
20240402,102900,5451046152,1703,1702,1703,1701,15775
|
|
20240402,102800,5424197612,1702,1702,1703,1702,14205
|
|
20240402,102700,5400020591,1702,1703,1703,1702,15079
|
|
20240402,102600,5374355523,1702,1703,1703,1701,33945
|
|
20240402,102500,5316583038,1703,1705,1705,1702,8448
|
|
20240402,102400,5302192657,1705,1705,1705,1702,8731
|
|
20240402,102300,5287315156,1705,1704,1705,1702,20863
|
|
20240402,102200,5251774948,1704,1706,1707,1704,45291
|
|
20240402,102100,5174544792,1707,1707,1707,1706,6922
|
|
20240402,102000,5162731306,1707,1708,1709,1707,11486
|
|
20240402,101900,5143119505,1709,1708,1709,1708,9741
|
|
20240402,101800,5126481068,1708,1707,1708,1707,10552
|
|
20240402,101700,5108465234,1707,1707,1708,1707,4762
|
|
20240402,101600,5100335285,1707,1707,1708,1707,5946
|
|
20240402,101500,5090184748,1708,1708,1708,1707,3970
|
|
20240402,101400,5083406083,1708,1707,1708,1707,7115
|
|
20240402,101300,5071257149,1708,1709,1709,1707,14690
|
|
20240402,101200,5046169665,1709,1708,1709,1708,8199
|
|
20240402,101100,5032160139,1708,1708,1709,1707,10393
|
|
20240402,101000,5014408581,1707,1707,1708,1707,4448
|
|
20240402,100900,5006815625,1707,1704,1707,1703,12926
|
|
20240402,100800,4984783592,1704,1704,1704,1703,9257
|
|
20240402,100700,4969016823,1704,1704,1704,1702,24412
|
|
20240402,100600,4927437298,1704,1705,1705,1704,6457
|
|
20240402,100500,4916434430,1704,1705,1705,1703,20979
|
|
20240402,100400,4880676486,1705,1706,1706,1703,22300
|
|
20240402,100300,4842677165,1706,1707,1708,1706,9935
|
|
20240402,100200,4825715250,1705,1709,1709,1705,18285
|
|
20240402,100100,4794498673,1709,1708,1709,1707,4810
|
|
20240402,100000,4786283728,1708,1709,1709,1706,8737
|
|
20240402,095900,4771369331,1708,1710,1711,1708,12167
|
|
20240402,095800,4750574626,1710,1710,1711,1709,8016
|
|
20240402,095700,4736867465,1710,1711,1711,1710,5365
|
|
20240402,095600,4727693016,1710,1711,1711,1708,8103
|
|
20240402,095500,4713843279,1710,1707,1711,1704,25716
|
|
20240402,095400,4669951427,1703,1705,1707,1702,13671
|
|
20240402,095300,4646658225,1705,1703,1706,1702,10623
|
|
20240402,095200,4628557978,1702,1705,1705,1702,21344
|
|
20240402,095100,4592210788,1705,1704,1706,1702,28913
|
|
20240402,095000,4542936492,1704,1705,1705,1700,126169
|
|
20240402,094900,4328230852,1704,1705,1705,1704,17994
|
|
20240402,094800,4297556175,1705,1705,1705,1704,20018
|
|
20240402,094700,4263435215,1704,1707,1708,1704,32629
|
|
20240402,094600,4207806246,1708,1711,1711,1706,27820
|
|
20240402,094500,4160286933,1711,1710,1711,1710,7098
|
|
20240402,094400,4148146948,1710,1710,1712,1709,13555
|
|
20240402,094300,4124967632,1710,1710,1710,1709,12100
|
|
20240402,094200,4104281303,1710,1714,1714,1709,10410
|
|
20240402,094100,4086483236,1714,1717,1717,1712,15217
|
|
20240402,094000,4060370811,1717,1718,1718,1716,8917
|
|
20240402,093900,4045063350,1717,1719,1719,1717,2481
|
|
20240402,093800,4040801570,1720,1717,1720,1716,12852
|
|
20240402,093700,4018726602,1717,1717,1719,1716,8197
|
|
20240402,093600,4004655370,1717,1719,1720,1709,31133
|
|
20240402,093500,3951335154,1720,1728,1729,1711,54543
|
|
20240402,093400,3857242805,1729,1729,1729,1728,11332
|
|
20240402,093300,3837653897,1729,1729,1730,1728,19899
|
|
20240402,093200,3803261239,1728,1729,1730,1727,14123
|
|
20240402,093100,3778850374,1728,1729,1730,1725,11953
|
|
20240402,093000,3758205134,1727,1728,1732,1726,25285
|
|
20240402,092900,3714460961,1726,1715,1728,1715,26663
|
|
20240402,092800,3668574568,1714,1706,1714,1705,66567
|
|
20240402,092700,3554690580,1705,1706,1706,1704,15353
|
|
20240402,092600,3528510429,1706,1706,1708,1705,11086
|
|
20240402,092500,3509602738,1708,1705,1708,1705,12053
|
|
20240402,092400,3489042526,1704,1704,1709,1704,19476
|
|
20240402,092300,3455812300,1703,1702,1705,1700,66112
|
|
20240402,092200,3343303559,1701,1702,1702,1701,29032
|
|
20240402,092100,3293918019,1702,1705,1706,1701,22971
|
|
20240402,092000,3254805780,1705,1707,1707,1702,10196
|
|
20240402,091900,3237436713,1707,1709,1710,1700,53225
|
|
20240402,091800,3146864789,1709,1700,1710,1699,94776
|
|
20240402,091700,2985332355,1700,1703,1703,1700,117871
|
|
20240402,091600,2784934275,1703,1704,1705,1700,105248
|
|
20240402,091500,2605844433,1704,1706,1707,1703,52983
|
|
20240402,091400,2515493524,1709,1708,1713,1705,75835
|
|
20240402,091300,2386048971,1708,1718,1719,1708,124900
|
|
20240402,091200,2172007564,1718,1718,1719,1716,21018
|
|
20240402,091100,2135906901,1718,1709,1719,1709,100165
|
|
20240402,091000,1964383671,1709,1710,1714,1708,138023
|
|
20240402,090900,1728323713,1710,1716,1718,1710,134816
|
|
20240402,090800,1497275765,1716,1723,1723,1716,90653
|
|
20240402,090700,1341555508,1717,1727,1727,1715,113209
|
|
20240402,090600,1146864847,1727,1741,1741,1723,115860
|
|
20240402,090500,945764091,1741,1744,1747,1741,95349
|
|
20240402,090400,779570421,1745,1748,1753,1744,48119
|
|
20240402,090300,695602121,1747,1742,1754,1742,39133
|
|
20240402,090200,627140771,1742,1758,1759,1741,138907
|
|
20240402,090100,384318337,1758,1743,1760,1743,28579
|
|
20240402,090000,334193288,1753,1759,1759,1741,189505
|