576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,183200,8983379290,1780,1780,1780,1780,0
|
|
20240405,183100,8983379290,1780,1780,1780,1780,0
|
|
20240405,183000,8983379290,1780,1780,1780,1780,0
|
|
20240405,182900,8983379290,1780,1780,1780,1780,0
|
|
20240405,182800,8983379290,1780,1780,1780,1780,0
|
|
20240405,182700,8983379290,1780,1780,1780,1780,0
|
|
20240405,182600,8983379290,1780,1780,1780,1780,0
|
|
20240405,182500,8983379290,1780,1780,1780,1780,0
|
|
20240405,182400,8983379290,1780,1780,1780,1780,0
|
|
20240405,182300,8983379290,1780,1780,1780,1780,0
|
|
20240405,182200,8983379290,1780,1780,1780,1780,0
|
|
20240405,182100,8983379290,1780,1780,1780,1780,0
|
|
20240405,182000,8983379290,1780,1780,1780,1780,0
|
|
20240405,181900,8983379290,1780,1780,1780,1780,0
|
|
20240405,181800,8983379290,1780,1780,1780,1780,0
|
|
20240405,181700,8983379290,1780,1780,1780,1780,0
|
|
20240405,181600,8983379290,1780,1780,1780,1780,0
|
|
20240405,181500,8983379290,1780,1780,1780,1780,0
|
|
20240405,181400,8983379290,1780,1780,1780,1780,0
|
|
20240405,181300,8983379290,1780,1780,1780,1780,0
|
|
20240405,181200,8983379290,1780,1780,1780,1780,0
|
|
20240405,181100,8983379290,1780,1780,1780,1780,0
|
|
20240405,181000,8983379290,1780,1780,1780,1780,0
|
|
20240405,180900,8983379290,1780,1780,1780,1780,0
|
|
20240405,180800,8983379290,1780,1780,1780,1780,0
|
|
20240405,180700,8983379290,1780,1780,1780,1780,0
|
|
20240405,180600,8983379290,1780,1780,1780,1780,0
|
|
20240405,180500,8983379290,1780,1780,1780,1780,0
|
|
20240405,180400,8983379290,1780,1780,1780,1780,0
|
|
20240405,180300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,180200,8983379290,1780,1780,1780,1780,0
|
|
20240405,180100,8983379290,1780,1780,1780,1780,0
|
|
20240405,180000,8983379290,1780,1780,1780,1780,0
|
|
20240405,175900,8983379290,1780,1780,1780,1780,0
|
|
20240405,175800,8983379290,1780,1780,1780,1780,0
|
|
20240405,175700,8983379290,1780,1780,1780,1780,0
|
|
20240405,175600,8983379290,1780,1780,1780,1780,0
|
|
20240405,175500,8983379290,1780,1780,1780,1780,0
|
|
20240405,175400,8983379290,1780,1780,1780,1780,0
|
|
20240405,175300,8983379290,1780,1780,1780,1780,0
|
|
20240405,175200,8983379290,1780,1780,1780,1780,0
|
|
20240405,175100,8983379290,1780,1780,1780,1780,0
|
|
20240405,175000,8983379290,1780,1780,1780,1780,0
|
|
20240405,174900,8983379290,1780,1780,1780,1780,0
|
|
20240405,174800,8983379290,1780,1780,1780,1780,0
|
|
20240405,174700,8983379290,1780,1780,1780,1780,0
|
|
20240405,174600,8983379290,1780,1780,1780,1780,0
|
|
20240405,174500,8983379290,1780,1780,1780,1780,0
|
|
20240405,174400,8983379290,1780,1780,1780,1780,0
|
|
20240405,174300,8983379290,1780,1780,1780,1780,0
|
|
20240405,174200,8983379290,1780,1780,1780,1780,0
|
|
20240405,174100,8983379290,1780,1780,1780,1780,0
|
|
20240405,174000,8983379290,1780,1780,1780,1780,0
|
|
20240405,173900,8983379290,1780,1780,1780,1780,0
|
|
20240405,173800,8983379290,1780,1780,1780,1780,0
|
|
20240405,173700,8983379290,1780,1780,1780,1780,0
|
|
20240405,173600,8983379290,1780,1780,1780,1780,0
|
|
20240405,173500,8983379290,1780,1780,1780,1780,0
|
|
20240405,173400,8983379290,1780,1780,1780,1780,0
|
|
20240405,173300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,173200,8983379290,1780,1780,1780,1780,0
|
|
20240405,173100,8983379290,1780,1780,1780,1780,0
|
|
20240405,173000,8983379290,1780,1780,1780,1780,0
|
|
20240405,172900,8983379290,1780,1780,1780,1780,0
|
|
20240405,172800,8983379290,1780,1780,1780,1780,0
|
|
20240405,172700,8983379290,1780,1780,1780,1780,0
|
|
20240405,172600,8983379290,1780,1780,1780,1780,0
|
|
20240405,172500,8983379290,1780,1780,1780,1780,0
|
|
20240405,172400,8983379290,1780,1780,1780,1780,0
|
|
20240405,172300,8983379290,1780,1780,1780,1780,0
|
|
20240405,172200,8983379290,1780,1780,1780,1780,0
|
|
20240405,172100,8983379290,1780,1780,1780,1780,0
|
|
20240405,172000,8983379290,1780,1780,1780,1780,0
|
|
20240405,171900,8983379290,1780,1780,1780,1780,0
|
|
20240405,171800,8983379290,1780,1780,1780,1780,0
|
|
20240405,171700,8983379290,1780,1780,1780,1780,0
|
|
20240405,171600,8983379290,1780,1780,1780,1780,0
|
|
20240405,171500,8983379290,1780,1780,1780,1780,0
|
|
20240405,171400,8983379290,1780,1780,1780,1780,0
|
|
20240405,171300,8983379290,1780,1780,1780,1780,0
|
|
20240405,171200,8983379290,1780,1780,1780,1780,0
|
|
20240405,171100,8983379290,1780,1780,1780,1780,0
|
|
20240405,171000,8983379290,1780,1780,1780,1780,0
|
|
20240405,170900,8983379290,1780,1780,1780,1780,0
|
|
20240405,170800,8983379290,1780,1780,1780,1780,0
|
|
20240405,170700,8983379290,1780,1780,1780,1780,0
|
|
20240405,170600,8983379290,1780,1780,1780,1780,0
|
|
20240405,170500,8983379290,1780,1780,1780,1780,0
|
|
20240405,170400,8983379290,1780,1780,1780,1780,0
|
|
20240405,170300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,170200,8983379290,1780,1780,1780,1780,0
|
|
20240405,170100,8983379290,1780,1780,1780,1780,0
|
|
20240405,170000,8983379290,1780,1780,1780,1780,0
|
|
20240405,165900,8983379290,1780,1780,1780,1780,0
|
|
20240405,165800,8983379290,1780,1780,1780,1780,0
|
|
20240405,165700,8983379290,1780,1780,1780,1780,0
|
|
20240405,165600,8983379290,1780,1780,1780,1780,0
|
|
20240405,165500,8983379290,1780,1780,1780,1780,0
|
|
20240405,165400,8983379290,1780,1780,1780,1780,0
|
|
20240405,165300,8983379290,1780,1780,1780,1780,0
|
|
20240405,165200,8983379290,1780,1780,1780,1780,0
|
|
20240405,165100,8983379290,1780,1780,1780,1780,0
|
|
20240405,165000,8983379290,1780,1780,1780,1780,0
|
|
20240405,164900,8983379290,1780,1780,1780,1780,0
|
|
20240405,164800,8983379290,1780,1780,1780,1780,0
|
|
20240405,164700,8983379290,1780,1780,1780,1780,0
|
|
20240405,164600,8983379290,1780,1780,1780,1780,0
|
|
20240405,164500,8983379290,1780,1780,1780,1780,0
|
|
20240405,164400,8983379290,1780,1780,1780,1780,0
|
|
20240405,164300,8983379290,1780,1780,1780,1780,0
|
|
20240405,164200,8983379290,1780,1780,1780,1780,0
|
|
20240405,164100,8983379290,1780,1780,1780,1780,0
|
|
20240405,164000,8983379290,1780,1780,1780,1780,0
|
|
20240405,163900,8983379290,1780,1780,1780,1780,0
|
|
20240405,163800,8983379290,1780,1780,1780,1780,0
|
|
20240405,163700,8983379290,1780,1780,1780,1780,0
|
|
20240405,163600,8983379290,1780,1780,1780,1780,0
|
|
20240405,163500,8983379290,1780,1780,1780,1780,0
|
|
20240405,163400,8983379290,1780,1780,1780,1780,0
|
|
20240405,163300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,163200,8983379290,1780,1780,1780,1780,0
|
|
20240405,163100,8983379290,1780,1780,1780,1780,0
|
|
20240405,163000,8983379290,1780,1780,1780,1780,0
|
|
20240405,162900,8983379290,1780,1780,1780,1780,0
|
|
20240405,162800,8983379290,1780,1780,1780,1780,0
|
|
20240405,162700,8983379290,1780,1780,1780,1780,0
|
|
20240405,162600,8983379290,1780,1780,1780,1780,0
|
|
20240405,162500,8983379290,1780,1780,1780,1780,0
|
|
20240405,162400,8983379290,1780,1780,1780,1780,0
|
|
20240405,162300,8983379290,1780,1780,1780,1780,0
|
|
20240405,162200,8983379290,1780,1780,1780,1780,0
|
|
20240405,162100,8983379290,1780,1780,1780,1780,0
|
|
20240405,162000,8983379290,1780,1780,1780,1780,0
|
|
20240405,161900,8983379290,1780,1780,1780,1780,0
|
|
20240405,161800,8983379290,1780,1780,1780,1780,0
|
|
20240405,161700,8983379290,1780,1780,1780,1780,0
|
|
20240405,161600,8983379290,1780,1780,1780,1780,0
|
|
20240405,161500,8983379290,1780,1780,1780,1780,0
|
|
20240405,161400,8983379290,1780,1780,1780,1780,0
|
|
20240405,161300,8983379290,1780,1780,1780,1780,0
|
|
20240405,161200,8983379290,1780,1780,1780,1780,0
|
|
20240405,161100,8983379290,1780,1780,1780,1780,0
|
|
20240405,161000,8983379290,1780,1780,1780,1780,0
|
|
20240405,160900,8983379290,1780,1780,1780,1780,0
|
|
20240405,160800,8983379290,1780,1780,1780,1780,0
|
|
20240405,160700,8983379290,1780,1780,1780,1780,0
|
|
20240405,160600,8983379290,1780,1780,1780,1780,0
|
|
20240405,160500,8983379290,1780,1780,1780,1780,0
|
|
20240405,160400,8983379290,1780,1780,1780,1780,0
|
|
20240405,160300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,160200,8983379290,1780,1780,1780,1780,0
|
|
20240405,160100,8983379290,1780,1780,1780,1780,0
|
|
20240405,160000,8983379290,1780,1780,1780,1780,0
|
|
20240405,155900,8983379290,1780,1780,1780,1780,0
|
|
20240405,155800,8983379290,1780,1780,1780,1780,0
|
|
20240405,155700,8983379290,1780,1780,1780,1780,0
|
|
20240405,155600,8983379290,1780,1780,1780,1780,0
|
|
20240405,155500,8983379290,1780,1780,1780,1780,0
|
|
20240405,155400,8983379290,1780,1780,1780,1780,0
|
|
20240405,155300,8983379290,1780,1780,1780,1780,0
|
|
20240405,155200,8983379290,1780,1780,1780,1780,0
|
|
20240405,155100,8983379290,1780,1780,1780,1780,0
|
|
20240405,155000,8983379290,1780,1780,1780,1780,0
|
|
20240405,154900,8983379290,1780,1780,1780,1780,0
|
|
20240405,154800,8983379290,1780,1780,1780,1780,0
|
|
20240405,154700,8983379290,1780,1780,1780,1780,0
|
|
20240405,154600,8983379290,1780,1780,1780,1780,0
|
|
20240405,154500,8983379290,1780,1780,1780,1780,0
|
|
20240405,154400,8983379290,1780,1780,1780,1780,0
|
|
20240405,154300,8983379290,1780,1780,1780,1780,0
|
|
20240405,154200,8983379290,1780,1780,1780,1780,0
|
|
20240405,154100,8983379290,1780,1780,1780,1780,0
|
|
20240405,154000,8983379290,1780,1780,1780,1780,0
|
|
20240405,153900,8983379290,1780,1780,1780,1780,0
|
|
20240405,153800,8983379290,1780,1780,1780,1780,0
|
|
20240405,153700,8983379290,1780,1780,1780,1780,0
|
|
20240405,153600,8983379290,1780,1780,1780,1780,0
|
|
20240405,153500,8983379290,1780,1780,1780,1780,0
|
|
20240405,153400,8983379290,1780,1780,1780,1780,0
|
|
20240405,153300,8983379290,1780,1780,1780,1780,90849
|
|
20240405,153200,8983379290,1780,1780,1780,1780,0
|
|
20240405,153100,8983379290,1780,1780,1780,1780,0
|
|
20240405,153000,8983379290,1780,1780,1780,1780,90849
|
|
20240405,152900,8821668070,1780,1780,1780,1780,0
|
|
20240405,152800,8821668070,1780,1780,1780,1780,0
|
|
20240405,152700,8821668070,1780,1780,1780,1780,0
|
|
20240405,152600,8821668070,1780,1780,1780,1780,0
|
|
20240405,152500,8821668070,1780,1780,1780,1780,0
|
|
20240405,152400,8821668070,1780,1780,1780,1780,0
|
|
20240405,152300,8821668070,1780,1780,1780,1780,0
|
|
20240405,152200,8821668070,1780,1780,1780,1780,0
|
|
20240405,152100,8821668070,1780,1780,1780,1780,0
|
|
20240405,152000,8821668070,1780,1780,1780,1780,0
|
|
20240405,151900,8821668070,1780,1782,1782,1780,35947
|
|
20240405,151800,8757649747,1782,1782,1782,1781,19626
|
|
20240405,151700,8722691705,1781,1783,1783,1780,21917
|
|
20240405,151600,8683650220,1783,1782,1783,1781,29182
|
|
20240405,151500,8631637968,1782,1781,1782,1781,9561
|
|
20240405,151400,8614604907,1781,1781,1781,1780,27826
|
|
20240405,151300,8565047167,1780,1781,1781,1780,13238
|
|
20240405,151200,8541471293,1780,1781,1781,1780,18058
|
|
20240405,151100,8509323119,1780,1783,1783,1780,17330
|
|
20240405,151000,8478455637,1783,1786,1786,1783,38937
|
|
20240405,150900,8408959888,1786,1786,1787,1786,4587
|
|
20240405,150800,8400767090,1785,1785,1786,1784,15830
|
|
20240405,150700,8372510269,1785,1785,1785,1784,13926
|
|
20240405,150600,8347653771,1785,1783,1785,1783,8781
|
|
20240405,150500,8331990146,1781,1780,1783,1780,3948
|
|
20240405,150400,8324957661,1781,1780,1781,1780,3896
|
|
20240405,150300,8318019619,1780,1779,1781,1779,5036
|
|
20240405,150200,8309053114,1778,1781,1781,1777,19550
|
|
20240405,150100,8274274725,1780,1779,1780,1779,4714
|
|
20240405,150000,8265886349,1779,1780,1780,1778,18877
|
|
20240405,145900,8232300670,1780,1778,1780,1778,4470
|
|
20240405,145800,8224348626,1778,1779,1779,1778,1158
|
|
20240405,145700,8222289020,1777,1777,1778,1777,24868
|
|
20240405,145600,8178087918,1777,1776,1777,1776,13573
|
|
20240405,145500,8153971007,1776,1776,1777,1776,15869
|
|
20240405,145400,8125774119,1776,1776,1777,1776,9905
|
|
20240405,145300,8108182301,1776,1777,1777,1776,11934
|
|
20240405,145200,8086987507,1776,1776,1777,1776,2065
|
|
20240405,145100,8083319742,1776,1776,1777,1776,17904
|
|
20240405,145000,8051521550,1777,1776,1777,1776,9393
|
|
20240405,144900,8034834888,1776,1776,1777,1776,5824
|
|
20240405,144800,8024490115,1777,1777,1777,1776,492
|
|
20240405,144700,8023615981,1777,1776,1777,1776,11778
|
|
20240405,144600,8002697571,1777,1777,1777,1776,4771
|
|
20240405,144500,7994220652,1777,1777,1778,1776,12015
|
|
20240405,144400,7972870363,1777,1777,1777,1776,2662
|
|
20240405,144300,7968141123,1777,1777,1777,1777,3602
|
|
20240405,144200,7961740369,1777,1776,1777,1776,10679
|
|
20240405,144100,7942764249,1776,1777,1777,1775,7877
|
|
20240405,144000,7928770792,1777,1777,1777,1776,5144
|
|
20240405,143900,7919631404,1777,1777,1777,1776,4610
|
|
20240405,143800,7911442971,1777,1776,1777,1776,7637
|
|
20240405,143700,7897875022,1777,1776,1777,1775,5014
|
|
20240405,143600,7888970731,1776,1777,1777,1776,12791
|
|
20240405,143500,7866250823,1777,1777,1777,1776,7953
|
|
20240405,143400,7852125917,1777,1776,1777,1776,2074
|
|
20240405,143300,7848442477,1776,1776,1777,1775,7121
|
|
20240405,143200,7835795894,1776,1775,1776,1775,2356
|
|
20240405,143100,7831612875,1775,1776,1776,1775,23840
|
|
20240405,143000,7789291372,1775,1777,1777,1775,9866
|
|
20240405,142900,7771770030,1776,1777,1777,1776,12738
|
|
20240405,142800,7749145554,1777,1777,1777,1776,2724
|
|
20240405,142700,7744306528,1777,1777,1777,1776,2117
|
|
20240405,142600,7740545619,1776,1777,1777,1776,16505
|
|
20240405,142500,7711228889,1777,1777,1777,1776,9206
|
|
20240405,142400,7694874051,1777,1778,1779,1777,14453
|
|
20240405,142300,7669190884,1779,1778,1779,1778,21496
|
|
20240405,142200,7630967028,1779,1779,1780,1779,3377
|
|
20240405,142100,7624959340,1779,1780,1780,1779,2648
|
|
20240405,142000,7620248493,1780,1780,1780,1779,1650
|
|
20240405,141900,7617311494,1780,1780,1781,1780,21624
|
|
20240405,141800,7578815339,1780,1780,1780,1778,8492
|
|
20240405,141700,7563705323,1780,1780,1780,1779,4553
|
|
20240405,141600,7555601716,1779,1780,1780,1779,3875
|
|
20240405,141500,7548705986,1780,1780,1780,1779,11337
|
|
20240405,141400,7528526368,1780,1779,1780,1779,371
|
|
20240405,141300,7527866003,1779,1778,1779,1778,13205
|
|
20240405,141200,7504376632,1778,1778,1778,1778,1527
|
|
20240405,141100,7501661626,1779,1778,1779,1778,1451
|
|
20240405,141000,7499081497,1778,1778,1779,1778,10672
|
|
20240405,140900,7480106673,1778,1778,1779,1778,412
|
|
20240405,140800,7479374069,1778,1778,1779,1778,6553
|
|
20240405,140700,7467722101,1778,1781,1781,1778,907
|
|
20240405,140600,7466109302,1781,1778,1781,1778,5410
|
|
20240405,140500,7456490292,1778,1778,1778,1778,15079
|
|
20240405,140400,7429679830,1778,1780,1780,1777,28540
|
|
20240405,140300,7378898374,1780,1781,1782,1780,4925
|
|
20240405,140200,7370127919,1781,1782,1782,1781,1968
|
|
20240405,140100,7366621894,1782,1783,1784,1782,18445
|
|
20240405,140000,7333745063,1783,1783,1783,1783,939
|
|
20240405,135900,7332070826,1783,1783,1783,1783,5316
|
|
20240405,135800,7322592398,1783,1783,1783,1782,1633
|
|
20240405,135700,7319680840,1783,1783,1783,1783,9306
|
|
20240405,135600,7303088242,1783,1783,1783,1780,12876
|
|
20240405,135500,7280155594,1782,1781,1782,1781,6768
|
|
20240405,135400,7268096636,1781,1780,1782,1780,12173
|
|
20240405,135300,7246418063,1780,1780,1780,1780,10677
|
|
20240405,135200,7227413003,1780,1780,1781,1779,1611
|
|
20240405,135100,7224545654,1780,1779,1780,1779,12543
|
|
20240405,135000,7202225615,1779,1780,1780,1779,3175
|
|
20240405,134900,7196577147,1780,1779,1780,1779,643
|
|
20240405,134800,7195432713,1779,1780,1780,1779,2740
|
|
20240405,134700,7190557344,1780,1778,1780,1778,6184
|
|
20240405,134600,7179559519,1778,1777,1778,1776,21453
|
|
20240405,134500,7141448133,1777,1777,1777,1776,7363
|
|
20240405,134400,7128365434,1777,1776,1777,1776,9854
|
|
20240405,134300,7110860181,1776,1776,1777,1775,6094
|
|
20240405,134200,7100036754,1776,1780,1780,1776,63367
|
|
20240405,134100,6987428064,1780,1779,1781,1778,11075
|
|
20240405,134000,6967720801,1779,1781,1781,1779,71086
|
|
20240405,133900,6841191343,1781,1782,1782,1781,16443
|
|
20240405,133800,6811906114,1782,1784,1784,1782,4734
|
|
20240405,133700,6803470118,1782,1782,1784,1782,549
|
|
20240405,133600,6802491780,1782,1783,1783,1781,8462
|
|
20240405,133500,6787410805,1783,1783,1783,1782,1402
|
|
20240405,133400,6784912039,1783,1782,1783,1781,1580
|
|
20240405,133300,6782097237,1781,1781,1782,1781,880
|
|
20240405,133200,6780529424,1781,1785,1785,1781,9831
|
|
20240405,133100,6763010735,1785,1786,1787,1785,11681
|
|
20240405,133000,6742157873,1787,1787,1787,1787,2456
|
|
20240405,132900,6737769001,1787,1786,1787,1786,8749
|
|
20240405,132800,6722135614,1786,1787,1787,1785,1519
|
|
20240405,132700,6719422689,1787,1786,1787,1786,3295
|
|
20240405,132600,6713537740,1786,1787,1787,1786,7016
|
|
20240405,132500,6701005628,1787,1786,1787,1786,2166
|
|
20240405,132400,6697135406,1786,1785,1786,1785,518
|
|
20240405,132300,6696210263,1785,1785,1786,1785,11051
|
|
20240405,132200,6676484178,1785,1785,1785,1783,383
|
|
20240405,132100,6675800647,1785,1785,1785,1783,2850
|
|
20240405,132000,6670715764,1785,1782,1785,1782,3795
|
|
20240405,131900,6663942640,1783,1782,1785,1782,971
|
|
20240405,131800,6662210399,1782,1783,1783,1782,5127
|
|
20240405,131700,6653074079,1782,1783,1783,1781,2281
|
|
20240405,131600,6649009629,1781,1782,1782,1781,1317
|
|
20240405,131500,6646662767,1782,1782,1782,1782,1455
|
|
20240405,131400,6644069957,1782,1782,1782,1782,4077
|
|
20240405,131300,6636804743,1782,1783,1783,1782,1775
|
|
20240405,131200,6633640172,1782,1784,1784,1782,12934
|
|
20240405,131100,6610590833,1784,1784,1784,1783,8695
|
|
20240405,131000,6595087519,1783,1784,1784,1783,3953
|
|
20240405,130900,6588035637,1784,1784,1784,1783,3217
|
|
20240405,130800,6582299319,1784,1784,1784,1784,441
|
|
20240405,130700,6581512575,1783,1785,1785,1783,9065
|
|
20240405,130600,6565338569,1785,1785,1785,1784,2062
|
|
20240405,130500,6561659709,1785,1785,1785,1785,1507
|
|
20240405,130400,6558969714,1784,1784,1785,1784,2257
|
|
20240405,130300,6554941119,1785,1784,1785,1784,130
|
|
20240405,130200,6554709173,1785,1784,1785,1784,1074
|
|
20240405,130100,6552793083,1785,1785,1786,1785,4816
|
|
20240405,130000,6544196481,1785,1786,1786,1785,919
|
|
20240405,125900,6542555220,1786,1787,1787,1785,5981
|
|
20240405,125800,6531872594,1787,1790,1790,1787,382
|
|
20240405,125700,6531189382,1790,1790,1790,1786,904
|
|
20240405,125600,6529571230,1790,1786,1790,1785,1376
|
|
20240405,125500,6527113612,1785,1784,1785,1783,8367
|
|
20240405,125400,6512182883,1784,1785,1785,1784,14687
|
|
20240405,125300,6485979142,1785,1785,1785,1784,2156
|
|
20240405,125200,6482132582,1784,1784,1785,1783,6068
|
|
20240405,125100,6471305476,1785,1785,1785,1784,345
|
|
20240405,125000,6470689653,1785,1785,1785,1784,5097
|
|
20240405,124900,6461594908,1785,1785,1785,1784,2607
|
|
20240405,124800,6456942128,1785,1788,1790,1784,12469
|
|
20240405,124700,6434675045,1789,1790,1790,1789,20128
|
|
20240405,124600,6398665614,1789,1789,1791,1789,1381
|
|
20240405,124500,6396193829,1789,1790,1790,1789,1622
|
|
20240405,124400,6393291849,1790,1790,1790,1789,4266
|
|
20240405,124300,6385659774,1790,1791,1791,1789,2028
|
|
20240405,124200,6382029672,1790,1791,1792,1790,5271
|
|
20240405,124100,6372592510,1791,1792,1792,1790,9418
|
|
20240405,124000,6355722126,1792,1791,1792,1791,858
|
|
20240405,123900,6354185152,1791,1792,1792,1791,2580
|
|
20240405,123800,6349564168,1791,1791,1791,1790,22475
|
|
20240405,123700,6309313019,1791,1792,1792,1791,3813
|
|
20240405,123600,6302483322,1792,1792,1792,1792,1329
|
|
20240405,123500,6300101754,1792,1791,1792,1791,34564
|
|
20240405,123400,6238197143,1792,1792,1792,1791,1580
|
|
20240405,123300,6235365794,1792,1793,1793,1792,1049
|
|
20240405,123200,6233485985,1792,1793,1793,1792,2317
|
|
20240405,123100,6229333480,1793,1793,1793,1793,1932
|
|
20240405,123000,6225869404,1793,1794,1794,1793,226
|
|
20240405,122900,6225463985,1794,1792,1794,1792,6079
|
|
20240405,122800,6214561717,1792,1791,1793,1790,5974
|
|
20240405,122700,6203859021,1791,1790,1791,1789,14303
|
|
20240405,122600,6178255129,1789,1790,1790,1789,216
|
|
20240405,122500,6177868704,1790,1789,1790,1789,555
|
|
20240405,122400,6176875746,1789,1789,1789,1788,1166
|
|
20240405,122300,6174790389,1788,1788,1789,1788,4637
|
|
20240405,122200,6166499423,1789,1789,1790,1787,1753
|
|
20240405,122100,6163362248,1790,1787,1790,1785,4616
|
|
20240405,122000,6155106137,1785,1785,1786,1784,1956
|
|
20240405,121900,6151616057,1785,1786,1787,1785,5613
|
|
20240405,121800,6141596006,1785,1783,1785,1783,4492
|
|
20240405,121700,6133579049,1783,1783,1784,1783,5201
|
|
20240405,121600,6124305652,1783,1783,1784,1783,2574
|
|
20240405,121500,6119716062,1783,1783,1783,1783,10961
|
|
20240405,121400,6100172599,1783,1782,1783,1782,4023
|
|
20240405,121300,6093001081,1782,1782,1782,1780,8593
|
|
20240405,121200,6077690593,1782,1783,1783,1782,6950
|
|
20240405,121100,6065302802,1782,1782,1782,1781,4980
|
|
20240405,121000,6056428502,1782,1782,1783,1781,6997
|
|
20240405,120900,6043955608,1782,1782,1782,1781,1101
|
|
20240405,120800,6041993627,1782,1782,1783,1780,13372
|
|
20240405,120700,6018173156,1782,1782,1782,1782,3521
|
|
20240405,120600,6011898734,1782,1781,1782,1780,8032
|
|
20240405,120500,5997594133,1781,1782,1782,1781,6663
|
|
20240405,120400,5985727139,1782,1782,1782,1781,6519
|
|
20240405,120300,5974113982,1782,1782,1782,1781,1951
|
|
20240405,120200,5970637401,1782,1783,1783,1781,2834
|
|
20240405,120100,5965586763,1783,1782,1783,1781,8114
|
|
20240405,120000,5951129198,1782,1783,1783,1782,991
|
|
20240405,115900,5949362607,1781,1783,1783,1781,5691
|
|
20240405,115800,5939217602,1783,1782,1783,1782,3417
|
|
20240405,115700,5933128507,1782,1782,1782,1781,3349
|
|
20240405,115600,5927162532,1781,1782,1783,1781,1511
|
|
20240405,115500,5924471050,1782,1782,1782,1781,5219
|
|
20240405,115400,5915172092,1782,1783,1783,1782,333
|
|
20240405,115300,5914578634,1783,1783,1783,1783,5481
|
|
20240405,115200,5904806011,1783,1782,1783,1782,6953
|
|
20240405,115100,5892411079,1782,1782,1783,1781,10872
|
|
20240405,115000,5873038190,1783,1782,1783,1780,10590
|
|
20240405,114900,5854172331,1782,1783,1783,1781,9673
|
|
20240405,114800,5836939705,1783,1783,1783,1782,835
|
|
20240405,114700,5835451200,1783,1783,1783,1782,4967
|
|
20240405,114600,5826598790,1783,1785,1785,1783,5203
|
|
20240405,114500,5817319070,1784,1789,1789,1784,14561
|
|
20240405,114400,5791302374,1789,1790,1790,1789,410
|
|
20240405,114300,5790568859,1789,1790,1790,1788,1448
|
|
20240405,114200,5787979035,1788,1789,1790,1788,2057
|
|
20240405,114100,5784298948,1789,1790,1790,1789,2225
|
|
20240405,114000,5780316772,1790,1789,1792,1788,6784
|
|
20240405,113900,5768178322,1790,1792,1792,1790,2688
|
|
20240405,113800,5763365888,1790,1794,1794,1790,3463
|
|
20240405,113700,5757158307,1794,1794,1794,1793,1987
|
|
20240405,113600,5753594373,1793,1793,1793,1792,28453
|
|
20240405,113500,5702600079,1793,1790,1793,1790,11527
|
|
20240405,113400,5681960499,1790,1790,1790,1787,2085
|
|
20240405,113300,5678228557,1790,1787,1790,1786,11125
|
|
20240405,113200,5658324296,1786,1786,1787,1785,2346
|
|
20240405,113100,5654134458,1786,1785,1787,1784,3243
|
|
20240405,113000,5648347625,1785,1785,1786,1784,3940
|
|
20240405,112900,5641316758,1786,1785,1786,1785,4790
|
|
20240405,112800,5632763878,1785,1786,1786,1785,1120
|
|
20240405,112700,5630763643,1785,1785,1786,1784,2625
|
|
20240405,112600,5626077218,1786,1786,1786,1784,7545
|
|
20240405,112500,5612608915,1786,1784,1786,1783,15998
|
|
20240405,112400,5584043313,1784,1786,1786,1783,5114
|
|
20240405,112300,5574919252,1786,1786,1786,1784,7218
|
|
20240405,112200,5562036139,1785,1785,1786,1784,5955
|
|
20240405,112100,5551406550,1785,1785,1785,1782,2001
|
|
20240405,112000,5547836186,1785,1784,1785,1782,2800
|
|
20240405,111900,5542841209,1783,1784,1784,1783,6377
|
|
20240405,111800,5531468647,1784,1783,1784,1783,3043
|
|
20240405,111700,5526041893,1783,1782,1783,1782,1375
|
|
20240405,111600,5523591042,1782,1784,1785,1782,1466
|
|
20240405,111500,5520977174,1785,1784,1785,1782,7641
|
|
20240405,111400,5507347647,1784,1784,1785,1783,5179
|
|
20240405,111300,5498108519,1784,1783,1785,1783,4524
|
|
20240405,111200,5490036211,1784,1781,1785,1781,3693
|
|
20240405,111100,5483454465,1781,1780,1781,1780,5994
|
|
20240405,111000,5472784953,1779,1780,1780,1778,2769
|
|
20240405,110900,5467857367,1780,1782,1782,1777,5408
|
|
20240405,110800,5458243137,1781,1781,1782,1781,2331
|
|
20240405,110700,5454090217,1777,1779,1781,1777,49610
|
|
20240405,110600,5365791975,1779,1776,1779,1775,11759
|
|
20240405,110500,5344904016,1776,1776,1778,1776,8155
|
|
20240405,110400,5330419020,1776,1780,1780,1776,8463
|
|
20240405,110300,5315360883,1778,1782,1782,1778,7520
|
|
20240405,110200,5301983966,1779,1782,1782,1779,17788
|
|
20240405,110100,5270331371,1782,1779,1783,1775,22521
|
|
20240405,110000,5230321322,1776,1776,1780,1775,1820
|
|
20240405,105900,5227088378,1776,1781,1784,1775,31905
|
|
20240405,105800,5170403195,1781,1781,1788,1778,12799
|
|
20240405,105700,5147615679,1779,1785,1785,1779,8346
|
|
20240405,105600,5132763069,1785,1781,1785,1779,6639
|
|
20240405,105500,5120945360,1780,1785,1785,1780,84540
|
|
20240405,105400,4970381853,1785,1784,1785,1782,16104
|
|
20240405,105300,4941658395,1785,1788,1790,1784,10104
|
|
20240405,105200,4923612447,1786,1790,1790,1785,20662
|
|
20240405,105100,4886700771,1790,1789,1791,1789,11730
|
|
20240405,105000,4865713706,1791,1794,1794,1789,46516
|
|
20240405,104900,4782406207,1794,1796,1796,1794,4096
|
|
20240405,104800,4775056754,1796,1797,1797,1795,3517
|
|
20240405,104700,4768742602,1796,1795,1797,1795,3804
|
|
20240405,104600,4761909890,1796,1797,1797,1795,3338
|
|
20240405,104500,4755915613,1797,1796,1797,1795,3901
|
|
20240405,104400,4748909442,1796,1796,1796,1796,1679
|
|
20240405,104300,4745893958,1795,1796,1796,1795,6517
|
|
20240405,104200,4734193442,1796,1793,1798,1793,3178
|
|
20240405,104100,4728490792,1793,1792,1793,1791,4937
|
|
20240405,104000,4719645577,1793,1794,1794,1791,7143
|
|
20240405,103900,4706848304,1793,1793,1794,1791,5630
|
|
20240405,103800,4696757833,1793,1794,1794,1793,5756
|
|
20240405,103700,4686436232,1794,1798,1798,1794,16666
|
|
20240405,103600,4656515445,1798,1796,1801,1796,4202
|
|
20240405,103500,4648952233,1796,1800,1801,1796,45524
|
|
20240405,103400,4567024351,1800,1802,1802,1800,12285
|
|
20240405,103300,4544901715,1802,1802,1802,1801,2421
|
|
20240405,103200,4540540813,1802,1802,1802,1802,4482
|
|
20240405,103100,4532464249,1802,1802,1803,1802,8396
|
|
20240405,103000,4517331334,1802,1803,1803,1801,2932
|
|
20240405,102900,4512047954,1804,1801,1804,1801,1036
|
|
20240405,102800,4510181286,1801,1801,1805,1800,13787
|
|
20240405,102700,4485356496,1805,1805,1806,1801,9117
|
|
20240405,102600,4468919975,1805,1802,1806,1800,3362
|
|
20240405,102500,4462854184,1800,1806,1806,1800,19087
|
|
20240405,102400,4428447310,1806,1805,1806,1804,4236
|
|
20240405,102300,4420802908,1806,1805,1806,1804,913
|
|
20240405,102200,4419155186,1805,1804,1805,1803,1912
|
|
20240405,102100,4415705230,1803,1802,1803,1802,1528
|
|
20240405,102000,4412950648,1802,1799,1804,1799,10771
|
|
20240405,101900,4393548138,1799,1799,1804,1799,4340
|
|
20240405,101800,4385735148,1804,1796,1804,1796,8260
|
|
20240405,101700,4370871722,1796,1787,1797,1787,5087
|
|
20240405,101600,4361768046,1789,1788,1789,1786,19430
|
|
20240405,101500,4327033031,1788,1786,1788,1785,5792
|
|
20240405,101400,4316688526,1785,1785,1786,1784,15035
|
|
20240405,101300,4289852099,1785,1788,1788,1784,46346
|
|
20240405,101200,4207112553,1787,1793,1793,1786,19549
|
|
20240405,101100,4172129328,1794,1795,1797,1790,58775
|
|
20240405,101000,4066808350,1796,1805,1806,1796,86379
|
|
20240405,100900,3911274969,1805,1806,1806,1805,1627
|
|
20240405,100800,3908337913,1806,1806,1807,1804,7126
|
|
20240405,100700,3895475589,1806,1807,1807,1805,6995
|
|
20240405,100600,3882848707,1806,1807,1807,1805,5124
|
|
20240405,100500,3873594515,1806,1807,1807,1806,4022
|
|
20240405,100400,3866329765,1806,1806,1807,1805,2934
|
|
20240405,100300,3861030047,1807,1805,1807,1804,10173
|
|
20240405,100200,3842665033,1805,1806,1807,1805,12975
|
|
20240405,100100,3819234190,1807,1807,1807,1806,6394
|
|
20240405,100000,3807680242,1807,1808,1808,1806,11333
|
|
20240405,095900,3787201034,1808,1809,1809,1808,5819
|
|
20240405,095800,3776679154,1809,1808,1810,1808,18931
|
|
20240405,095700,3742438974,1808,1808,1809,1808,7557
|
|
20240405,095600,3728775216,1808,1810,1810,1808,11363
|
|
20240405,095500,3708223425,1810,1810,1810,1809,6877
|
|
20240405,095400,3695782169,1809,1810,1811,1809,9166
|
|
20240405,095300,3679193008,1810,1811,1812,1810,4427
|
|
20240405,095200,3671178054,1811,1817,1817,1811,11700
|
|
20240405,095100,3649978060,1816,1818,1818,1812,28441
|
|
20240405,095000,3598371210,1817,1818,1821,1815,5392
|
|
20240405,094900,3588578017,1818,1825,1825,1818,10505
|
|
20240405,094800,3569451057,1825,1828,1828,1822,23844
|
|
20240405,094700,3525932412,1828,1829,1829,1827,8210
|
|
20240405,094600,3510925400,1827,1830,1830,1827,4892
|
|
20240405,094500,3501978265,1829,1827,1830,1825,32982
|
|
20240405,094400,3441680909,1827,1828,1828,1825,12837
|
|
20240405,094300,3418218498,1828,1824,1828,1823,11305
|
|
20240405,094200,3397571129,1823,1819,1824,1817,9838
|
|
20240405,094100,3379659352,1818,1818,1818,1814,10448
|
|
20240405,094000,3360688107,1818,1818,1818,1812,20525
|
|
20240405,093900,3323456292,1818,1816,1818,1815,17247
|
|
20240405,093800,3292130276,1816,1816,1817,1816,3920
|
|
20240405,093700,3285011538,1816,1813,1816,1813,9573
|
|
20240405,093600,3267643433,1814,1817,1817,1813,24424
|
|
20240405,093500,3223306275,1817,1818,1818,1817,13503
|
|
20240405,093400,3198764548,1818,1817,1820,1817,1794
|
|
20240405,093300,3195501213,1816,1816,1825,1815,6463
|
|
20240405,093200,3183765411,1816,1830,1830,1816,27435
|
|
20240405,093100,3133734295,1830,1832,1833,1830,24097
|
|
20240405,093000,3089629416,1833,1823,1835,1822,91399
|
|
20240405,092900,2922417046,1823,1819,1823,1814,38772
|
|
20240405,092800,2851821362,1814,1806,1820,1806,30154
|
|
20240405,092700,2797038290,1806,1809,1810,1806,10172
|
|
20240405,092600,2778656073,1809,1806,1809,1806,9949
|
|
20240405,092500,2760679639,1806,1799,1806,1797,34413
|
|
20240405,092400,2698745689,1799,1800,1801,1799,25577
|
|
20240405,092300,2652710635,1799,1805,1805,1799,58105
|
|
20240405,092200,2548091695,1805,1810,1810,1801,34890
|
|
20240405,092100,2485116141,1811,1815,1815,1809,45969
|
|
20240405,092000,2401836186,1813,1817,1821,1813,25177
|
|
20240405,091900,2356112577,1817,1822,1826,1817,58445
|
|
20240405,091800,2249676666,1822,1826,1828,1822,18503
|
|
20240405,091700,2215912419,1828,1823,1830,1823,62197
|
|
20240405,091600,2102263074,1823,1821,1825,1818,11962
|
|
20240405,091500,2080490297,1818,1825,1830,1817,48420
|
|
20240405,091400,1992151666,1825,1822,1825,1818,57667
|
|
20240405,091300,1887216996,1820,1831,1831,1820,47131
|
|
20240405,091200,1801316046,1832,1825,1835,1824,38093
|
|
20240405,091100,1731693754,1825,1828,1848,1821,72114
|
|
20240405,091000,1599658504,1828,1849,1850,1828,83392
|
|
20240405,090900,1445935975,1850,1867,1869,1839,202723
|
|
20240405,090800,1070207962,1867,1850,1870,1850,147845
|
|
20240405,090700,795098147,1850,1810,1851,1810,101908
|
|
20240405,090600,607888377,1810,1791,1810,1791,47032
|
|
20240405,090500,523179521,1790,1787,1791,1779,23424
|
|
20240405,090400,481339027,1787,1778,1788,1775,54258
|
|
20240405,090300,384790630,1778,1784,1784,1777,44547
|
|
20240405,090200,305473643,1784,1785,1790,1782,36185
|
|
20240405,090100,240889726,1785,1785,1799,1782,18350
|
|
20240405,090000,208109861,1785,1780,1795,1780,114429
|