576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,183200,12900150218,1670,1670,1670,1670,0
|
|
20240411,183100,12900150218,1670,1670,1670,1670,0
|
|
20240411,183000,12900150218,1670,1670,1670,1670,0
|
|
20240411,182900,12900150218,1670,1670,1670,1670,0
|
|
20240411,182800,12900150218,1670,1670,1670,1670,0
|
|
20240411,182700,12900150218,1670,1670,1670,1670,0
|
|
20240411,182600,12900150218,1670,1670,1670,1670,0
|
|
20240411,182500,12900150218,1670,1670,1670,1670,0
|
|
20240411,182400,12900150218,1670,1670,1670,1670,0
|
|
20240411,182300,12900150218,1670,1670,1670,1670,0
|
|
20240411,182200,12900150218,1670,1670,1670,1670,0
|
|
20240411,182100,12900150218,1670,1670,1670,1670,0
|
|
20240411,182000,12900150218,1670,1670,1670,1670,0
|
|
20240411,181900,12900150218,1670,1670,1670,1670,0
|
|
20240411,181800,12900150218,1670,1670,1670,1670,0
|
|
20240411,181700,12900150218,1670,1670,1670,1670,0
|
|
20240411,181600,12900150218,1670,1670,1670,1670,0
|
|
20240411,181500,12900150218,1670,1670,1670,1670,0
|
|
20240411,181400,12900150218,1670,1670,1670,1670,0
|
|
20240411,181300,12900150218,1670,1670,1670,1670,0
|
|
20240411,181200,12900150218,1670,1670,1670,1670,0
|
|
20240411,181100,12900150218,1670,1670,1670,1670,0
|
|
20240411,181000,12900150218,1670,1670,1670,1670,0
|
|
20240411,180900,12900150218,1670,1670,1670,1670,0
|
|
20240411,180800,12900150218,1670,1670,1670,1670,0
|
|
20240411,180700,12900150218,1670,1670,1670,1670,0
|
|
20240411,180600,12900150218,1670,1670,1670,1670,0
|
|
20240411,180500,12900150218,1670,1670,1670,1670,0
|
|
20240411,180400,12900150218,1670,1670,1670,1670,0
|
|
20240411,180300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,180200,12900150218,1670,1670,1670,1670,0
|
|
20240411,180100,12900150218,1670,1670,1670,1670,0
|
|
20240411,180000,12900150218,1670,1670,1670,1670,0
|
|
20240411,175900,12900150218,1670,1670,1670,1670,0
|
|
20240411,175800,12900150218,1670,1670,1670,1670,0
|
|
20240411,175700,12900150218,1670,1670,1670,1670,0
|
|
20240411,175600,12900150218,1670,1670,1670,1670,0
|
|
20240411,175500,12900150218,1670,1670,1670,1670,0
|
|
20240411,175400,12900150218,1670,1670,1670,1670,0
|
|
20240411,175300,12900150218,1670,1670,1670,1670,0
|
|
20240411,175200,12900150218,1670,1670,1670,1670,0
|
|
20240411,175100,12900150218,1670,1670,1670,1670,0
|
|
20240411,175000,12900150218,1670,1670,1670,1670,0
|
|
20240411,174900,12900150218,1670,1670,1670,1670,0
|
|
20240411,174800,12900150218,1670,1670,1670,1670,0
|
|
20240411,174700,12900150218,1670,1670,1670,1670,0
|
|
20240411,174600,12900150218,1670,1670,1670,1670,0
|
|
20240411,174500,12900150218,1670,1670,1670,1670,0
|
|
20240411,174400,12900150218,1670,1670,1670,1670,0
|
|
20240411,174300,12900150218,1670,1670,1670,1670,0
|
|
20240411,174200,12900150218,1670,1670,1670,1670,0
|
|
20240411,174100,12900150218,1670,1670,1670,1670,0
|
|
20240411,174000,12900150218,1670,1670,1670,1670,0
|
|
20240411,173900,12900150218,1670,1670,1670,1670,0
|
|
20240411,173800,12900150218,1670,1670,1670,1670,0
|
|
20240411,173700,12900150218,1670,1670,1670,1670,0
|
|
20240411,173600,12900150218,1670,1670,1670,1670,0
|
|
20240411,173500,12900150218,1670,1670,1670,1670,0
|
|
20240411,173400,12900150218,1670,1670,1670,1670,0
|
|
20240411,173300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,173200,12900150218,1670,1670,1670,1670,0
|
|
20240411,173100,12900150218,1670,1670,1670,1670,0
|
|
20240411,173000,12900150218,1670,1670,1670,1670,0
|
|
20240411,172900,12900150218,1670,1670,1670,1670,0
|
|
20240411,172800,12900150218,1670,1670,1670,1670,0
|
|
20240411,172700,12900150218,1670,1670,1670,1670,0
|
|
20240411,172600,12900150218,1670,1670,1670,1670,0
|
|
20240411,172500,12900150218,1670,1670,1670,1670,0
|
|
20240411,172400,12900150218,1670,1670,1670,1670,0
|
|
20240411,172300,12900150218,1670,1670,1670,1670,0
|
|
20240411,172200,12900150218,1670,1670,1670,1670,0
|
|
20240411,172100,12900150218,1670,1670,1670,1670,0
|
|
20240411,172000,12900150218,1670,1670,1670,1670,0
|
|
20240411,171900,12900150218,1670,1670,1670,1670,0
|
|
20240411,171800,12900150218,1670,1670,1670,1670,0
|
|
20240411,171700,12900150218,1670,1670,1670,1670,0
|
|
20240411,171600,12900150218,1670,1670,1670,1670,0
|
|
20240411,171500,12900150218,1670,1670,1670,1670,0
|
|
20240411,171400,12900150218,1670,1670,1670,1670,0
|
|
20240411,171300,12900150218,1670,1670,1670,1670,0
|
|
20240411,171200,12900150218,1670,1670,1670,1670,0
|
|
20240411,171100,12900150218,1670,1670,1670,1670,0
|
|
20240411,171000,12900150218,1670,1670,1670,1670,0
|
|
20240411,170900,12900150218,1670,1670,1670,1670,0
|
|
20240411,170800,12900150218,1670,1670,1670,1670,0
|
|
20240411,170700,12900150218,1670,1670,1670,1670,0
|
|
20240411,170600,12900150218,1670,1670,1670,1670,0
|
|
20240411,170500,12900150218,1670,1670,1670,1670,0
|
|
20240411,170400,12900150218,1670,1670,1670,1670,0
|
|
20240411,170300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,170200,12900150218,1670,1670,1670,1670,0
|
|
20240411,170100,12900150218,1670,1670,1670,1670,0
|
|
20240411,170000,12900150218,1670,1670,1670,1670,0
|
|
20240411,165900,12900150218,1670,1670,1670,1670,0
|
|
20240411,165800,12900150218,1670,1670,1670,1670,0
|
|
20240411,165700,12900150218,1670,1670,1670,1670,0
|
|
20240411,165600,12900150218,1670,1670,1670,1670,0
|
|
20240411,165500,12900150218,1670,1670,1670,1670,0
|
|
20240411,165400,12900150218,1670,1670,1670,1670,0
|
|
20240411,165300,12900150218,1670,1670,1670,1670,0
|
|
20240411,165200,12900150218,1670,1670,1670,1670,0
|
|
20240411,165100,12900150218,1670,1670,1670,1670,0
|
|
20240411,165000,12900150218,1670,1670,1670,1670,0
|
|
20240411,164900,12900150218,1670,1670,1670,1670,0
|
|
20240411,164800,12900150218,1670,1670,1670,1670,0
|
|
20240411,164700,12900150218,1670,1670,1670,1670,0
|
|
20240411,164600,12900150218,1670,1670,1670,1670,0
|
|
20240411,164500,12900150218,1670,1670,1670,1670,0
|
|
20240411,164400,12900150218,1670,1670,1670,1670,0
|
|
20240411,164300,12900150218,1670,1670,1670,1670,0
|
|
20240411,164200,12900150218,1670,1670,1670,1670,0
|
|
20240411,164100,12900150218,1670,1670,1670,1670,0
|
|
20240411,164000,12900150218,1670,1670,1670,1670,0
|
|
20240411,163900,12900150218,1670,1670,1670,1670,0
|
|
20240411,163800,12900150218,1670,1670,1670,1670,0
|
|
20240411,163700,12900150218,1670,1670,1670,1670,0
|
|
20240411,163600,12900150218,1670,1670,1670,1670,0
|
|
20240411,163500,12900150218,1670,1670,1670,1670,0
|
|
20240411,163400,12900150218,1670,1670,1670,1670,0
|
|
20240411,163300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,163200,12900150218,1670,1670,1670,1670,0
|
|
20240411,163100,12900150218,1670,1670,1670,1670,0
|
|
20240411,163000,12900150218,1670,1670,1670,1670,0
|
|
20240411,162900,12900150218,1670,1670,1670,1670,0
|
|
20240411,162800,12900150218,1670,1670,1670,1670,0
|
|
20240411,162700,12900150218,1670,1670,1670,1670,0
|
|
20240411,162600,12900150218,1670,1670,1670,1670,0
|
|
20240411,162500,12900150218,1670,1670,1670,1670,0
|
|
20240411,162400,12900150218,1670,1670,1670,1670,0
|
|
20240411,162300,12900150218,1670,1670,1670,1670,0
|
|
20240411,162200,12900150218,1670,1670,1670,1670,0
|
|
20240411,162100,12900150218,1670,1670,1670,1670,0
|
|
20240411,162000,12900150218,1670,1670,1670,1670,0
|
|
20240411,161900,12900150218,1670,1670,1670,1670,0
|
|
20240411,161800,12900150218,1670,1670,1670,1670,0
|
|
20240411,161700,12900150218,1670,1670,1670,1670,0
|
|
20240411,161600,12900150218,1670,1670,1670,1670,0
|
|
20240411,161500,12900150218,1670,1670,1670,1670,0
|
|
20240411,161400,12900150218,1670,1670,1670,1670,0
|
|
20240411,161300,12900150218,1670,1670,1670,1670,0
|
|
20240411,161200,12900150218,1670,1670,1670,1670,0
|
|
20240411,161100,12900150218,1670,1670,1670,1670,0
|
|
20240411,161000,12900150218,1670,1670,1670,1670,0
|
|
20240411,160900,12900150218,1670,1670,1670,1670,0
|
|
20240411,160800,12900150218,1670,1670,1670,1670,0
|
|
20240411,160700,12900150218,1670,1670,1670,1670,0
|
|
20240411,160600,12900150218,1670,1670,1670,1670,0
|
|
20240411,160500,12900150218,1670,1670,1670,1670,0
|
|
20240411,160400,12900150218,1670,1670,1670,1670,0
|
|
20240411,160300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,160200,12900150218,1670,1670,1670,1670,0
|
|
20240411,160100,12900150218,1670,1670,1670,1670,0
|
|
20240411,160000,12900150218,1670,1670,1670,1670,0
|
|
20240411,155900,12900150218,1670,1670,1670,1670,0
|
|
20240411,155800,12900150218,1670,1670,1670,1670,0
|
|
20240411,155700,12900150218,1670,1670,1670,1670,0
|
|
20240411,155600,12900150218,1670,1670,1670,1670,0
|
|
20240411,155500,12900150218,1670,1670,1670,1670,0
|
|
20240411,155400,12900150218,1670,1670,1670,1670,0
|
|
20240411,155300,12900150218,1670,1670,1670,1670,0
|
|
20240411,155200,12900150218,1670,1670,1670,1670,0
|
|
20240411,155100,12900150218,1670,1670,1670,1670,0
|
|
20240411,155000,12900150218,1670,1670,1670,1670,0
|
|
20240411,154900,12900150218,1670,1670,1670,1670,0
|
|
20240411,154800,12900150218,1670,1670,1670,1670,0
|
|
20240411,154700,12900150218,1670,1670,1670,1670,0
|
|
20240411,154600,12900150218,1670,1670,1670,1670,0
|
|
20240411,154500,12900150218,1670,1670,1670,1670,0
|
|
20240411,154400,12900150218,1670,1670,1670,1670,0
|
|
20240411,154300,12900150218,1670,1670,1670,1670,0
|
|
20240411,154200,12900150218,1670,1670,1670,1670,0
|
|
20240411,154100,12900150218,1670,1670,1670,1670,0
|
|
20240411,154000,12900150218,1670,1670,1670,1670,0
|
|
20240411,153900,12900150218,1670,1670,1670,1670,0
|
|
20240411,153800,12900150218,1670,1670,1670,1670,0
|
|
20240411,153700,12900150218,1670,1670,1670,1670,0
|
|
20240411,153600,12900150218,1670,1670,1670,1670,0
|
|
20240411,153500,12900150218,1670,1670,1670,1670,0
|
|
20240411,153400,12900150218,1670,1670,1670,1670,0
|
|
20240411,153300,12900150218,1670,1670,1670,1670,43439
|
|
20240411,153200,12900150218,1670,1670,1670,1670,0
|
|
20240411,153100,12900150218,1670,1670,1670,1670,0
|
|
20240411,153000,12900150218,1670,1670,1670,1670,43439
|
|
20240411,152900,12827607088,1661,1661,1661,1661,0
|
|
20240411,152800,12827607088,1661,1661,1661,1661,0
|
|
20240411,152700,12827607088,1661,1661,1661,1661,0
|
|
20240411,152600,12827607088,1661,1661,1661,1661,0
|
|
20240411,152500,12827607088,1661,1661,1661,1661,0
|
|
20240411,152400,12827607088,1661,1661,1661,1661,0
|
|
20240411,152300,12827607088,1661,1661,1661,1661,0
|
|
20240411,152200,12827607088,1661,1661,1661,1661,0
|
|
20240411,152100,12827607088,1661,1661,1661,1661,0
|
|
20240411,152000,12827607088,1661,1661,1661,1661,0
|
|
20240411,151900,12827607088,1661,1668,1669,1660,25311
|
|
20240411,151800,12785490803,1668,1669,1669,1668,10378
|
|
20240411,151700,12768176487,1668,1669,1670,1668,22221
|
|
20240411,151600,12731101804,1670,1670,1672,1669,24128
|
|
20240411,151500,12690806113,1670,1668,1670,1668,15312
|
|
20240411,151400,12665245472,1668,1669,1669,1668,7339
|
|
20240411,151300,12652999078,1668,1669,1669,1668,9141
|
|
20240411,151200,12637744568,1669,1669,1670,1668,12205
|
|
20240411,151100,12617381572,1669,1668,1670,1668,6958
|
|
20240411,151000,12605765978,1669,1669,1670,1668,9448
|
|
20240411,150900,12589988063,1668,1672,1673,1668,8106
|
|
20240411,150800,12576446596,1672,1677,1677,1672,9036
|
|
20240411,150700,12561307073,1677,1680,1681,1677,33917
|
|
20240411,150600,12504352251,1680,1680,1681,1680,5181
|
|
20240411,150500,12495647274,1679,1676,1680,1676,14515
|
|
20240411,150400,12471276561,1676,1676,1679,1676,21211
|
|
20240411,150300,12435689170,1676,1675,1677,1675,11740
|
|
20240411,150200,12416018705,1675,1675,1676,1675,2993
|
|
20240411,150100,12411005118,1675,1675,1676,1675,6599
|
|
20240411,150000,12399947486,1675,1676,1677,1675,23522
|
|
20240411,145900,12360528493,1676,1674,1676,1674,34728
|
|
20240411,145800,12302358127,1672,1667,1673,1667,30525
|
|
20240411,145700,12251388939,1666,1662,1666,1661,53738
|
|
20240411,145600,12162016944,1661,1661,1662,1661,4104
|
|
20240411,145500,12155198316,1662,1663,1663,1661,30735
|
|
20240411,145400,12104123698,1663,1664,1664,1663,8255
|
|
20240411,145300,12090393825,1665,1665,1665,1664,5554
|
|
20240411,145200,12081150779,1664,1664,1665,1664,3916
|
|
20240411,145100,12074634437,1665,1665,1665,1664,6384
|
|
20240411,145000,12064010772,1665,1665,1665,1664,1140
|
|
20240411,144900,12062112677,1665,1664,1665,1663,6117
|
|
20240411,144800,12051934003,1665,1665,1665,1664,8615
|
|
20240411,144700,12037598524,1665,1666,1666,1665,3466
|
|
20240411,144600,12031827393,1665,1665,1665,1665,4292
|
|
20240411,144500,12024681213,1665,1665,1665,1665,3231
|
|
20240411,144400,12019301598,1665,1667,1667,1665,5561
|
|
20240411,144300,12010038371,1667,1668,1668,1666,1895
|
|
20240411,144200,12006879413,1668,1669,1669,1668,1247
|
|
20240411,144100,12004799212,1669,1668,1669,1668,1186
|
|
20240411,144000,12002820788,1668,1666,1668,1665,3638
|
|
20240411,143900,11996758523,1666,1665,1666,1664,3758
|
|
20240411,143800,11990498574,1665,1665,1666,1664,2558
|
|
20240411,143700,11986240716,1665,1665,1666,1665,4951
|
|
20240411,143600,11977997088,1664,1665,1665,1664,2380
|
|
20240411,143500,11974036177,1665,1665,1665,1664,9275
|
|
20240411,143400,11958594026,1665,1664,1665,1664,9580
|
|
20240411,143300,11942649326,1664,1666,1666,1664,10332
|
|
20240411,143200,11925444452,1666,1666,1666,1665,14033
|
|
20240411,143100,11902075589,1666,1666,1667,1666,941
|
|
20240411,143000,11900507583,1666,1668,1668,1666,24367
|
|
20240411,142900,11859878167,1668,1669,1669,1668,4042
|
|
20240411,142800,11853135990,1668,1668,1669,1668,987
|
|
20240411,142700,11851489584,1668,1668,1669,1668,895
|
|
20240411,142600,11849996692,1668,1668,1669,1668,1829
|
|
20240411,142500,11846945323,1669,1669,1669,1669,1815
|
|
20240411,142400,11843916088,1668,1668,1669,1668,1793
|
|
20240411,142300,11840924750,1669,1672,1672,1668,10706
|
|
20240411,142200,11823051181,1672,1673,1673,1671,4746
|
|
20240411,142100,11815117090,1672,1673,1673,1672,4054
|
|
20240411,142000,11808338692,1673,1674,1674,1673,475
|
|
20240411,141900,11807543999,1674,1673,1674,1673,2372
|
|
20240411,141800,11803574584,1673,1674,1674,1673,527
|
|
20240411,141700,11802692400,1674,1671,1674,1671,8381
|
|
20240411,141600,11788678266,1672,1670,1672,1670,6725
|
|
20240411,141500,11777443685,1669,1670,1671,1669,5011
|
|
20240411,141400,11769078677,1671,1672,1672,1670,8915
|
|
20240411,141300,11754187303,1671,1672,1672,1671,5725
|
|
20240411,141200,11744618078,1671,1672,1672,1670,5002
|
|
20240411,141100,11736259921,1672,1674,1674,1672,2051
|
|
20240411,141000,11732829587,1675,1675,1675,1674,2962
|
|
20240411,140900,11727869290,1676,1677,1677,1676,1489
|
|
20240411,140800,11725373724,1676,1676,1678,1676,6125
|
|
20240411,140700,11715101985,1676,1676,1677,1676,439
|
|
20240411,140600,11714366059,1676,1676,1677,1676,3596
|
|
20240411,140500,11708338941,1676,1676,1676,1675,9209
|
|
20240411,140400,11692908112,1676,1676,1676,1674,5639
|
|
20240411,140300,11683463125,1676,1678,1679,1676,30739
|
|
20240411,140200,11631883558,1678,1679,1679,1678,7284
|
|
20240411,140100,11619659242,1679,1677,1679,1677,22781
|
|
20240411,140000,11581432954,1676,1677,1678,1675,12310
|
|
20240411,135900,11560786349,1678,1676,1678,1676,32252
|
|
20240411,135800,11506700317,1677,1676,1677,1676,7827
|
|
20240411,135700,11493574547,1677,1675,1677,1674,1997
|
|
20240411,135600,11490228362,1675,1672,1676,1672,12254
|
|
20240411,135500,11469704964,1673,1673,1673,1672,11873
|
|
20240411,135400,11449841442,1673,1670,1674,1670,1713
|
|
20240411,135300,11446977187,1670,1664,1670,1664,27591
|
|
20240411,135200,11401004946,1663,1664,1664,1662,2906
|
|
20240411,135100,11396171946,1664,1666,1666,1664,75
|
|
20240411,135000,11396047137,1662,1663,1666,1661,27345
|
|
20240411,134900,11350566902,1662,1662,1663,1662,2673
|
|
20240411,134800,11346123546,1663,1662,1663,1662,7211
|
|
20240411,134700,11334137849,1662,1663,1663,1662,4031
|
|
20240411,134600,11327438317,1662,1663,1663,1662,5929
|
|
20240411,134500,11317584219,1662,1663,1664,1662,5348
|
|
20240411,134400,11308693277,1663,1664,1664,1663,9087
|
|
20240411,134300,11293580475,1664,1664,1664,1663,3083
|
|
20240411,134200,11288453078,1664,1663,1664,1663,4099
|
|
20240411,134100,11281636421,1663,1664,1664,1663,3209
|
|
20240411,134000,11276299553,1664,1664,1664,1662,18533
|
|
20240411,133900,11245480578,1664,1666,1666,1664,26849
|
|
20240411,133800,11200791328,1666,1668,1668,1665,3306
|
|
20240411,133700,11195283682,1667,1668,1668,1667,1172
|
|
20240411,133600,11193329804,1668,1668,1668,1667,3018
|
|
20240411,133500,11188297721,1668,1665,1668,1665,6132
|
|
20240411,133400,11178079689,1666,1666,1666,1665,4525
|
|
20240411,133300,11170544578,1665,1666,1667,1665,3208
|
|
20240411,133200,11165200005,1667,1667,1667,1666,1605
|
|
20240411,133100,11162524530,1667,1666,1667,1664,9076
|
|
20240411,133000,11147408826,1665,1665,1667,1665,8653
|
|
20240411,132900,11133000409,1665,1668,1668,1665,45408
|
|
20240411,132800,11057308825,1667,1668,1669,1667,11058
|
|
20240411,132700,11038865090,1669,1669,1669,1668,3580
|
|
20240411,132600,11032890110,1669,1670,1670,1669,6014
|
|
20240411,132500,11022848692,1670,1670,1670,1669,1086
|
|
20240411,132400,11021035234,1670,1670,1670,1669,7634
|
|
20240411,132300,11008287189,1670,1670,1670,1669,3574
|
|
20240411,132200,11002318610,1670,1669,1670,1668,4653
|
|
20240411,132100,10994553911,1669,1667,1669,1667,3597
|
|
20240411,132000,10988552904,1667,1671,1671,1667,9646
|
|
20240411,131900,10972448549,1671,1671,1675,1671,1616
|
|
20240411,131800,10969747374,1671,1668,1671,1667,35216
|
|
20240411,131700,10910969029,1667,1667,1668,1667,3083
|
|
20240411,131600,10905829635,1667,1668,1668,1666,7246
|
|
20240411,131500,10893757490,1668,1667,1668,1666,4590
|
|
20240411,131400,10886105980,1667,1666,1668,1666,3571
|
|
20240411,131300,10880155508,1666,1665,1667,1665,4146
|
|
20240411,131200,10873248748,1665,1668,1668,1665,21935
|
|
20240411,131100,10836704141,1668,1668,1669,1668,5402
|
|
20240411,131000,10827693404,1669,1671,1671,1666,24770
|
|
20240411,130900,10786362819,1671,1672,1672,1670,5300
|
|
20240411,130800,10777504290,1673,1676,1677,1671,1478
|
|
20240411,130700,10775029185,1677,1671,1677,1670,15727
|
|
20240411,130600,10748721728,1671,1672,1672,1671,908
|
|
20240411,130500,10747204252,1670,1673,1674,1670,8510
|
|
20240411,130400,10732985268,1673,1674,1674,1673,93
|
|
20240411,130300,10732829641,1673,1671,1674,1671,3786
|
|
20240411,130200,10726495942,1671,1670,1674,1670,5314
|
|
20240411,130100,10717619839,1670,1675,1675,1670,7111
|
|
20240411,130000,10705728517,1675,1673,1675,1673,1240
|
|
20240411,125900,10703653941,1672,1673,1673,1672,3549
|
|
20240411,125800,10697717742,1670,1670,1672,1669,7249
|
|
20240411,125700,10685614629,1670,1670,1673,1669,16325
|
|
20240411,125600,10658352324,1670,1678,1679,1669,60235
|
|
20240411,125500,10557627395,1678,1684,1684,1676,21092
|
|
20240411,125400,10522178726,1683,1683,1685,1678,47600
|
|
20240411,125300,10442105060,1683,1680,1683,1679,12973
|
|
20240411,125200,10420287393,1679,1678,1680,1677,10478
|
|
20240411,125100,10402701705,1677,1676,1678,1675,6240
|
|
20240411,125000,10392238592,1675,1674,1676,1673,13782
|
|
20240411,124900,10369156787,1674,1675,1675,1673,300
|
|
20240411,124800,10368654625,1675,1675,1675,1673,3843
|
|
20240411,124700,10362221089,1676,1675,1676,1675,2244
|
|
20240411,124600,10358462379,1675,1674,1675,1674,3025
|
|
20240411,124500,10353398205,1674,1673,1674,1673,2901
|
|
20240411,124400,10348544385,1674,1674,1674,1673,3314
|
|
20240411,124300,10342997058,1673,1673,1674,1673,6419
|
|
20240411,124200,10332257249,1674,1674,1674,1673,2658
|
|
20240411,124100,10327809834,1673,1674,1674,1672,5938
|
|
20240411,124000,10317879169,1674,1674,1674,1674,1041
|
|
20240411,123900,10316136535,1674,1674,1674,1673,1320
|
|
20240411,123800,10313927472,1675,1675,1675,1674,2652
|
|
20240411,123700,10309485410,1674,1673,1674,1672,4716
|
|
20240411,123600,10301597407,1673,1674,1674,1673,4507
|
|
20240411,123500,10294056367,1674,1675,1675,1672,2566
|
|
20240411,123400,10289762124,1674,1675,1675,1674,1703
|
|
20240411,123300,10286911128,1674,1678,1678,1674,5180
|
|
20240411,123200,10278227548,1679,1679,1680,1679,6717
|
|
20240411,123100,10266949649,1680,1680,1680,1679,4353
|
|
20240411,123000,10259640546,1679,1680,1680,1679,638
|
|
20240411,122900,10258568902,1680,1681,1681,1679,9148
|
|
20240411,122800,10243200290,1681,1679,1681,1679,874
|
|
20240411,122700,10241732214,1680,1680,1681,1679,8687
|
|
20240411,122600,10227140660,1680,1680,1680,1679,9920
|
|
20240411,122500,10210476060,1679,1679,1679,1677,5799
|
|
20240411,122400,10200740737,1680,1679,1680,1676,3709
|
|
20240411,122300,10194513384,1679,1675,1679,1674,7750
|
|
20240411,122200,10181521069,1675,1670,1676,1670,23915
|
|
20240411,122100,10141487824,1670,1669,1672,1669,2724
|
|
20240411,122000,10136936328,1669,1668,1669,1667,10130
|
|
20240411,121900,10120038624,1668,1669,1669,1668,11462
|
|
20240411,121800,10100912007,1669,1669,1671,1668,7597
|
|
20240411,121700,10088228330,1669,1673,1673,1669,19196
|
|
20240411,121600,10056166035,1672,1673,1673,1671,3739
|
|
20240411,121500,10049912463,1673,1672,1673,1672,1560
|
|
20240411,121400,10047303358,1673,1674,1674,1673,5837
|
|
20240411,121300,10037537579,1674,1674,1674,1673,4351
|
|
20240411,121200,10030255037,1674,1674,1674,1674,3834
|
|
20240411,121100,10023836921,1674,1673,1674,1672,6765
|
|
20240411,121000,10012522838,1674,1681,1681,1674,17236
|
|
20240411,120900,9983595324,1681,1682,1682,1681,8146
|
|
20240411,120800,9969901303,1681,1682,1683,1681,6710
|
|
20240411,120700,9958614945,1683,1683,1683,1682,1543
|
|
20240411,120600,9956018450,1682,1683,1683,1682,2314
|
|
20240411,120500,9952125777,1683,1683,1683,1682,4381
|
|
20240411,120400,9944753254,1682,1682,1683,1682,3674
|
|
20240411,120300,9938573579,1682,1683,1683,1682,309
|
|
20240411,120200,9938053752,1683,1683,1683,1682,7234
|
|
20240411,120100,9925881995,1683,1683,1684,1683,2787
|
|
20240411,120000,9921189457,1682,1682,1682,1681,2615
|
|
20240411,115900,9916792528,1681,1684,1684,1681,4260
|
|
20240411,115800,9909625938,1683,1680,1684,1680,12700
|
|
20240411,115700,9888265896,1681,1680,1681,1680,708
|
|
20240411,115600,9887075749,1680,1681,1681,1680,1831
|
|
20240411,115500,9883997840,1681,1681,1681,1680,8456
|
|
20240411,115400,9869789030,1680,1680,1681,1679,3815
|
|
20240411,115300,9863379817,1680,1682,1682,1680,2347
|
|
20240411,115200,9859435723,1682,1677,1682,1677,16225
|
|
20240411,115100,9832190683,1678,1673,1678,1673,3856
|
|
20240411,115000,9825725783,1673,1673,1674,1672,8526
|
|
20240411,114900,9811463745,1672,1672,1673,1672,1160
|
|
20240411,114800,9809524026,1672,1669,1673,1669,6875
|
|
20240411,114700,9798026536,1670,1674,1674,1668,2760
|
|
20240411,114600,9793417565,1674,1667,1677,1667,5146
|
|
20240411,114500,9784814671,1667,1666,1672,1665,10582
|
|
20240411,114400,9767169920,1665,1669,1669,1665,17822
|
|
20240411,114300,9737455505,1669,1668,1669,1668,14081
|
|
20240411,114200,9713963028,1669,1668,1671,1668,6917
|
|
20240411,114100,9702418526,1668,1670,1674,1668,23841
|
|
20240411,114000,9662602691,1670,1670,1670,1669,2715
|
|
20240411,113900,9658068999,1671,1666,1671,1664,25395
|
|
20240411,113800,9615758461,1667,1670,1671,1667,23971
|
|
20240411,113700,9575733297,1671,1677,1677,1670,105937
|
|
20240411,113600,9398336133,1677,1679,1679,1677,5892
|
|
20240411,113500,9388448335,1679,1680,1681,1677,14125
|
|
20240411,113400,9364723773,1681,1682,1684,1681,16700
|
|
20240411,113300,9336645682,1682,1685,1686,1682,21601
|
|
20240411,113200,9300265822,1686,1686,1687,1685,2359
|
|
20240411,113100,9296289060,1687,1687,1687,1686,2594
|
|
20240411,113000,9291913565,1687,1687,1687,1686,2296
|
|
20240411,112900,9288040768,1687,1686,1687,1686,1869
|
|
20240411,112800,9284888366,1686,1686,1687,1686,3201
|
|
20240411,112700,9279489569,1686,1683,1686,1683,15759
|
|
20240411,112600,9252953489,1684,1684,1684,1683,3700
|
|
20240411,112500,9246722949,1686,1684,1686,1683,4382
|
|
20240411,112400,9239343923,1683,1682,1684,1681,5492
|
|
20240411,112300,9230105700,1682,1682,1683,1680,2949
|
|
20240411,112200,9225145923,1682,1681,1682,1680,4878
|
|
20240411,112100,9216945960,1680,1679,1680,1677,6476
|
|
20240411,112000,9206071714,1679,1681,1681,1679,19657
|
|
20240411,111900,9173046569,1682,1685,1685,1682,15192
|
|
20240411,111800,9147474078,1685,1681,1685,1680,15717
|
|
20240411,111700,9121042599,1681,1683,1683,1680,12779
|
|
20240411,111600,9099550257,1683,1682,1687,1682,3994
|
|
20240411,111500,9092826956,1682,1680,1684,1680,8074
|
|
20240411,111400,9079255126,1680,1684,1684,1680,29553
|
|
20240411,111300,9029553157,1684,1687,1687,1684,11401
|
|
20240411,111200,9010339657,1686,1694,1694,1686,9807
|
|
20240411,111100,8993772732,1694,1695,1695,1691,4326
|
|
20240411,111000,8986446926,1695,1695,1695,1694,1912
|
|
20240411,110900,8983206116,1695,1693,1695,1692,4306
|
|
20240411,110800,8975912067,1692,1690,1693,1690,19133
|
|
20240411,110700,8943563483,1691,1690,1692,1690,14572
|
|
20240411,110600,8918930901,1691,1693,1693,1690,8340
|
|
20240411,110500,8904826091,1694,1695,1697,1694,21400
|
|
20240411,110400,8868549107,1696,1697,1697,1696,8176
|
|
20240411,110300,8854682335,1697,1696,1697,1696,7716
|
|
20240411,110200,8841594237,1698,1700,1701,1696,19182
|
|
20240411,110100,8809010621,1700,1701,1704,1700,21331
|
|
20240411,110000,8772730724,1701,1705,1706,1701,29754
|
|
20240411,105900,8722031354,1705,1707,1708,1705,6966
|
|
20240411,105800,8710144252,1707,1708,1709,1707,11769
|
|
20240411,105700,8690049451,1708,1708,1709,1707,17239
|
|
20240411,105600,8660612508,1708,1703,1709,1700,29828
|
|
20240411,105500,8609725662,1703,1701,1704,1699,27568
|
|
20240411,105400,8562849081,1703,1705,1705,1700,23117
|
|
20240411,105300,8523502294,1701,1699,1706,1699,50647
|
|
20240411,105200,8437311848,1699,1697,1700,1697,12598
|
|
20240411,105100,8415899875,1697,1701,1701,1697,17941
|
|
20240411,105000,8385404707,1701,1699,1702,1698,51460
|
|
20240411,104900,8297916630,1699,1701,1702,1699,12034
|
|
20240411,104800,8277450221,1700,1699,1702,1695,60563
|
|
20240411,104700,8174557869,1699,1691,1702,1690,122963
|
|
20240411,104600,7965915409,1691,1690,1691,1686,15066
|
|
20240411,104500,7940454877,1690,1690,1692,1690,8870
|
|
20240411,104400,7925461977,1690,1693,1693,1690,10829
|
|
20240411,104300,7907128946,1685,1694,1694,1685,9642
|
|
20240411,104200,7890816075,1694,1681,1694,1681,61589
|
|
20240411,104100,7787017744,1681,1681,1681,1678,14488
|
|
20240411,104000,7762667743,1681,1681,1682,1680,8815
|
|
20240411,103900,7747855138,1681,1675,1681,1675,23757
|
|
20240411,103800,7708024541,1676,1678,1678,1675,20347
|
|
20240411,103700,7673920434,1678,1677,1678,1677,7061
|
|
20240411,103600,7662077747,1678,1681,1681,1677,11507
|
|
20240411,103500,7642775821,1682,1683,1683,1678,16937
|
|
20240411,103400,7614332205,1683,1687,1687,1683,7438
|
|
20240411,103300,7601793015,1687,1687,1688,1686,7306
|
|
20240411,103200,7589468329,1687,1687,1688,1686,12022
|
|
20240411,103100,7569193338,1687,1683,1687,1681,21662
|
|
20240411,103000,7532745004,1683,1687,1687,1683,5653
|
|
20240411,102900,7523220737,1688,1689,1691,1687,3471
|
|
20240411,102800,7517361529,1688,1679,1689,1679,18183
|
|
20240411,102700,7486709524,1679,1679,1684,1677,17353
|
|
20240411,102600,7457530242,1683,1680,1683,1675,24627
|
|
20240411,102500,7416206920,1679,1687,1688,1679,38577
|
|
20240411,102400,7351245111,1687,1688,1691,1687,22060
|
|
20240411,102300,7314008334,1688,1689,1689,1687,8415
|
|
20240411,102200,7299802095,1689,1689,1691,1688,10805
|
|
20240411,102100,7281552279,1691,1685,1692,1680,23860
|
|
20240411,102000,7241376011,1685,1680,1685,1678,25989
|
|
20240411,101900,7197684106,1678,1684,1684,1678,43057
|
|
20240411,101800,7125300026,1684,1692,1693,1684,43295
|
|
20240411,101700,7052233014,1693,1696,1697,1693,66962
|
|
20240411,101600,6938735517,1695,1699,1699,1694,37667
|
|
20240411,101500,6874862919,1699,1705,1709,1694,84096
|
|
20240411,101400,6731964575,1704,1703,1713,1700,81056
|
|
20240411,101300,6593480857,1709,1693,1710,1686,143604
|
|
20240411,101200,6349328153,1693,1710,1710,1691,104358
|
|
20240411,101100,6171730391,1712,1720,1720,1706,291785
|
|
20240411,101000,5671145590,1720,1693,1720,1693,183683
|
|
20240411,100900,5358044175,1693,1684,1700,1684,110749
|
|
20240411,100800,5170817680,1684,1671,1687,1671,111337
|
|
20240411,100700,4984072564,1672,1674,1674,1671,34601
|
|
20240411,100600,4926190783,1674,1669,1675,1668,118515
|
|
20240411,100500,4728146044,1669,1664,1669,1664,28210
|
|
20240411,100400,4681153088,1664,1666,1666,1663,4491
|
|
20240411,100300,4673679679,1666,1667,1667,1663,14103
|
|
20240411,100200,4650186290,1667,1665,1668,1665,34659
|
|
20240411,100100,4592419519,1665,1664,1666,1661,25968
|
|
20240411,100000,4549209036,1664,1668,1668,1663,6003
|
|
20240411,095900,4539203000,1668,1660,1669,1659,55292
|
|
20240411,095800,4447216295,1660,1661,1662,1660,12166
|
|
20240411,095700,4427009359,1661,1661,1662,1660,16920
|
|
20240411,095600,4398897733,1661,1660,1664,1660,25200
|
|
20240411,095500,4357021689,1661,1658,1661,1658,9345
|
|
20240411,095400,4341512405,1659,1652,1659,1648,41722
|
|
20240411,095300,4272428598,1652,1646,1654,1646,11385
|
|
20240411,095200,4253630818,1646,1649,1649,1646,12493
|
|
20240411,095100,4233046489,1647,1651,1651,1647,24543
|
|
20240411,095000,4192546906,1651,1655,1655,1651,7375
|
|
20240411,094900,4180365758,1655,1662,1662,1652,9239
|
|
20240411,094800,4165043145,1662,1662,1663,1660,17711
|
|
20240411,094700,4135611565,1662,1650,1662,1650,56130
|
|
20240411,094600,4042587274,1650,1646,1652,1646,37734
|
|
20240411,094500,3980418644,1646,1651,1651,1646,11130
|
|
20240411,094400,3962088274,1651,1646,1652,1645,4596
|
|
20240411,094300,3954516409,1646,1652,1654,1645,16277
|
|
20240411,094200,3927689202,1654,1654,1655,1650,32864
|
|
20240411,094100,3873388139,1655,1657,1657,1652,12992
|
|
20240411,094000,3851893066,1656,1663,1665,1652,41335
|
|
20240411,093900,3783324373,1664,1657,1668,1656,33471
|
|
20240411,093800,3727712312,1657,1651,1657,1651,27894
|
|
20240411,093700,3681547984,1651,1652,1652,1651,18080
|
|
20240411,093600,3651686690,1652,1649,1657,1648,22804
|
|
20240411,093500,3613984561,1648,1665,1666,1648,111923
|
|
20240411,093400,3428250695,1666,1672,1674,1665,79614
|
|
20240411,093300,3295263996,1672,1662,1672,1658,102653
|
|
20240411,093200,3124366369,1662,1650,1662,1650,102367
|
|
20240411,093100,2955030406,1650,1643,1650,1642,85990
|
|
20240411,093000,2813411970,1643,1642,1644,1641,30893
|
|
20240411,092900,2762672952,1641,1640,1642,1640,23382
|
|
20240411,092800,2724301011,1642,1639,1642,1638,35873
|
|
20240411,092700,2665479785,1640,1636,1640,1635,28981
|
|
20240411,092600,2618034398,1636,1634,1637,1634,27761
|
|
20240411,092500,2572639227,1634,1635,1637,1632,16166
|
|
20240411,092400,2546230976,1632,1643,1645,1631,84324
|
|
20240411,092300,2408048270,1643,1638,1643,1635,126254
|
|
20240411,092200,2201245643,1638,1635,1638,1634,89141
|
|
20240411,092100,2055328192,1635,1628,1635,1627,88444
|
|
20240411,092000,1911163194,1628,1621,1629,1621,30741
|
|
20240411,091900,1861197079,1619,1617,1621,1613,36896
|
|
20240411,091800,1801467443,1618,1605,1620,1604,30660
|
|
20240411,091700,1751994859,1605,1594,1605,1593,58329
|
|
20240411,091600,1658769917,1594,1591,1595,1591,45916
|
|
20240411,091500,1585666492,1591,1592,1592,1590,39426
|
|
20240411,091400,1522958662,1592,1594,1595,1591,29628
|
|
20240411,091300,1475771780,1595,1598,1599,1594,48830
|
|
20240411,091200,1397869477,1599,1599,1600,1598,27291
|
|
20240411,091100,1354225869,1598,1595,1598,1594,11106
|
|
20240411,091000,1336504369,1595,1596,1596,1594,40520
|
|
20240411,090900,1271886552,1596,1597,1599,1593,40764
|
|
20240411,090800,1206867489,1593,1592,1597,1590,54316
|
|
20240411,090700,1120286815,1591,1605,1606,1590,74603
|
|
20240411,090600,1001007613,1606,1611,1612,1606,63655
|
|
20240411,090500,898641607,1611,1612,1614,1611,133055
|
|
20240411,090400,684187244,1612,1613,1615,1612,35460
|
|
20240411,090300,626990785,1615,1625,1626,1612,101807
|
|
20240411,090200,462016700,1625,1633,1635,1625,67562
|
|
20240411,090100,352025228,1635,1624,1637,1624,101608
|
|
20240411,090000,186299270,1630,1629,1635,1614,112631
|