576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,183200,14068500615,1701,1701,1701,1701,0
|
|
20240412,183100,14068500615,1701,1701,1701,1701,0
|
|
20240412,183000,14068500615,1701,1701,1701,1701,0
|
|
20240412,182900,14068500615,1701,1701,1701,1701,0
|
|
20240412,182800,14068500615,1701,1701,1701,1701,0
|
|
20240412,182700,14068500615,1701,1701,1701,1701,0
|
|
20240412,182600,14068500615,1701,1701,1701,1701,0
|
|
20240412,182500,14068500615,1701,1701,1701,1701,0
|
|
20240412,182400,14068500615,1701,1701,1701,1701,0
|
|
20240412,182300,14068500615,1701,1701,1701,1701,0
|
|
20240412,182200,14068500615,1701,1701,1701,1701,0
|
|
20240412,182100,14068500615,1701,1701,1701,1701,0
|
|
20240412,182000,14068500615,1701,1701,1701,1701,0
|
|
20240412,181900,14068500615,1701,1701,1701,1701,0
|
|
20240412,181800,14068500615,1701,1701,1701,1701,0
|
|
20240412,181700,14068500615,1701,1701,1701,1701,0
|
|
20240412,181600,14068500615,1701,1701,1701,1701,0
|
|
20240412,181500,14068500615,1701,1701,1701,1701,0
|
|
20240412,181400,14068500615,1701,1701,1701,1701,0
|
|
20240412,181300,14068500615,1701,1701,1701,1701,0
|
|
20240412,181200,14068500615,1701,1701,1701,1701,0
|
|
20240412,181100,14068500615,1701,1701,1701,1701,0
|
|
20240412,181000,14068500615,1701,1701,1701,1701,0
|
|
20240412,180900,14068500615,1701,1701,1701,1701,0
|
|
20240412,180800,14068500615,1701,1701,1701,1701,0
|
|
20240412,180700,14068500615,1701,1701,1701,1701,0
|
|
20240412,180600,14068500615,1701,1701,1701,1701,0
|
|
20240412,180500,14068500615,1701,1701,1701,1701,0
|
|
20240412,180400,14068500615,1701,1701,1701,1701,0
|
|
20240412,180300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,180200,14068500615,1701,1701,1701,1701,0
|
|
20240412,180100,14068500615,1701,1701,1701,1701,0
|
|
20240412,180000,14068500615,1701,1701,1701,1701,0
|
|
20240412,175900,14068500615,1701,1701,1701,1701,0
|
|
20240412,175800,14068500615,1701,1701,1701,1701,0
|
|
20240412,175700,14068500615,1701,1701,1701,1701,0
|
|
20240412,175600,14068500615,1701,1701,1701,1701,0
|
|
20240412,175500,14068500615,1701,1701,1701,1701,0
|
|
20240412,175400,14068500615,1701,1701,1701,1701,0
|
|
20240412,175300,14068500615,1701,1701,1701,1701,0
|
|
20240412,175200,14068500615,1701,1701,1701,1701,0
|
|
20240412,175100,14068500615,1701,1701,1701,1701,0
|
|
20240412,175000,14068500615,1701,1701,1701,1701,0
|
|
20240412,174900,14068500615,1701,1701,1701,1701,0
|
|
20240412,174800,14068500615,1701,1701,1701,1701,0
|
|
20240412,174700,14068500615,1701,1701,1701,1701,0
|
|
20240412,174600,14068500615,1701,1701,1701,1701,0
|
|
20240412,174500,14068500615,1701,1701,1701,1701,0
|
|
20240412,174400,14068500615,1701,1701,1701,1701,0
|
|
20240412,174300,14068500615,1701,1701,1701,1701,0
|
|
20240412,174200,14068500615,1701,1701,1701,1701,0
|
|
20240412,174100,14068500615,1701,1701,1701,1701,0
|
|
20240412,174000,14068500615,1701,1701,1701,1701,0
|
|
20240412,173900,14068500615,1701,1701,1701,1701,0
|
|
20240412,173800,14068500615,1701,1701,1701,1701,0
|
|
20240412,173700,14068500615,1701,1701,1701,1701,0
|
|
20240412,173600,14068500615,1701,1701,1701,1701,0
|
|
20240412,173500,14068500615,1701,1701,1701,1701,0
|
|
20240412,173400,14068500615,1701,1701,1701,1701,0
|
|
20240412,173300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,173200,14068500615,1701,1701,1701,1701,0
|
|
20240412,173100,14068500615,1701,1701,1701,1701,0
|
|
20240412,173000,14068500615,1701,1701,1701,1701,0
|
|
20240412,172900,14068500615,1701,1701,1701,1701,0
|
|
20240412,172800,14068500615,1701,1701,1701,1701,0
|
|
20240412,172700,14068500615,1701,1701,1701,1701,0
|
|
20240412,172600,14068500615,1701,1701,1701,1701,0
|
|
20240412,172500,14068500615,1701,1701,1701,1701,0
|
|
20240412,172400,14068500615,1701,1701,1701,1701,0
|
|
20240412,172300,14068500615,1701,1701,1701,1701,0
|
|
20240412,172200,14068500615,1701,1701,1701,1701,0
|
|
20240412,172100,14068500615,1701,1701,1701,1701,0
|
|
20240412,172000,14068500615,1701,1701,1701,1701,0
|
|
20240412,171900,14068500615,1701,1701,1701,1701,0
|
|
20240412,171800,14068500615,1701,1701,1701,1701,0
|
|
20240412,171700,14068500615,1701,1701,1701,1701,0
|
|
20240412,171600,14068500615,1701,1701,1701,1701,0
|
|
20240412,171500,14068500615,1701,1701,1701,1701,0
|
|
20240412,171400,14068500615,1701,1701,1701,1701,0
|
|
20240412,171300,14068500615,1701,1701,1701,1701,0
|
|
20240412,171200,14068500615,1701,1701,1701,1701,0
|
|
20240412,171100,14068500615,1701,1701,1701,1701,0
|
|
20240412,171000,14068500615,1701,1701,1701,1701,0
|
|
20240412,170900,14068500615,1701,1701,1701,1701,0
|
|
20240412,170800,14068500615,1701,1701,1701,1701,0
|
|
20240412,170700,14068500615,1701,1701,1701,1701,0
|
|
20240412,170600,14068500615,1701,1701,1701,1701,0
|
|
20240412,170500,14068500615,1701,1701,1701,1701,0
|
|
20240412,170400,14068500615,1701,1701,1701,1701,0
|
|
20240412,170300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,170200,14068500615,1701,1701,1701,1701,0
|
|
20240412,170100,14068500615,1701,1701,1701,1701,0
|
|
20240412,170000,14068500615,1701,1701,1701,1701,0
|
|
20240412,165900,14068500615,1701,1701,1701,1701,0
|
|
20240412,165800,14068500615,1701,1701,1701,1701,0
|
|
20240412,165700,14068500615,1701,1701,1701,1701,0
|
|
20240412,165600,14068500615,1701,1701,1701,1701,0
|
|
20240412,165500,14068500615,1701,1701,1701,1701,0
|
|
20240412,165400,14068500615,1701,1701,1701,1701,0
|
|
20240412,165300,14068500615,1701,1701,1701,1701,0
|
|
20240412,165200,14068500615,1701,1701,1701,1701,0
|
|
20240412,165100,14068500615,1701,1701,1701,1701,0
|
|
20240412,165000,14068500615,1701,1701,1701,1701,0
|
|
20240412,164900,14068500615,1701,1701,1701,1701,0
|
|
20240412,164800,14068500615,1701,1701,1701,1701,0
|
|
20240412,164700,14068500615,1701,1701,1701,1701,0
|
|
20240412,164600,14068500615,1701,1701,1701,1701,0
|
|
20240412,164500,14068500615,1701,1701,1701,1701,0
|
|
20240412,164400,14068500615,1701,1701,1701,1701,0
|
|
20240412,164300,14068500615,1701,1701,1701,1701,0
|
|
20240412,164200,14068500615,1701,1701,1701,1701,0
|
|
20240412,164100,14068500615,1701,1701,1701,1701,0
|
|
20240412,164000,14068500615,1701,1701,1701,1701,0
|
|
20240412,163900,14068500615,1701,1701,1701,1701,0
|
|
20240412,163800,14068500615,1701,1701,1701,1701,0
|
|
20240412,163700,14068500615,1701,1701,1701,1701,0
|
|
20240412,163600,14068500615,1701,1701,1701,1701,0
|
|
20240412,163500,14068500615,1701,1701,1701,1701,0
|
|
20240412,163400,14068500615,1701,1701,1701,1701,0
|
|
20240412,163300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,163200,14068500615,1701,1701,1701,1701,0
|
|
20240412,163100,14068500615,1701,1701,1701,1701,0
|
|
20240412,163000,14068500615,1701,1701,1701,1701,0
|
|
20240412,162900,14068500615,1701,1701,1701,1701,0
|
|
20240412,162800,14068500615,1701,1701,1701,1701,0
|
|
20240412,162700,14068500615,1701,1701,1701,1701,0
|
|
20240412,162600,14068500615,1701,1701,1701,1701,0
|
|
20240412,162500,14068500615,1701,1701,1701,1701,0
|
|
20240412,162400,14068500615,1701,1701,1701,1701,0
|
|
20240412,162300,14068500615,1701,1701,1701,1701,0
|
|
20240412,162200,14068500615,1701,1701,1701,1701,0
|
|
20240412,162100,14068500615,1701,1701,1701,1701,0
|
|
20240412,162000,14068500615,1701,1701,1701,1701,0
|
|
20240412,161900,14068500615,1701,1701,1701,1701,0
|
|
20240412,161800,14068500615,1701,1701,1701,1701,0
|
|
20240412,161700,14068500615,1701,1701,1701,1701,0
|
|
20240412,161600,14068500615,1701,1701,1701,1701,0
|
|
20240412,161500,14068500615,1701,1701,1701,1701,0
|
|
20240412,161400,14068500615,1701,1701,1701,1701,0
|
|
20240412,161300,14068500615,1701,1701,1701,1701,0
|
|
20240412,161200,14068500615,1701,1701,1701,1701,0
|
|
20240412,161100,14068500615,1701,1701,1701,1701,0
|
|
20240412,161000,14068500615,1701,1701,1701,1701,0
|
|
20240412,160900,14068500615,1701,1701,1701,1701,0
|
|
20240412,160800,14068500615,1701,1701,1701,1701,0
|
|
20240412,160700,14068500615,1701,1701,1701,1701,0
|
|
20240412,160600,14068500615,1701,1701,1701,1701,0
|
|
20240412,160500,14068500615,1701,1701,1701,1701,0
|
|
20240412,160400,14068500615,1701,1701,1701,1701,0
|
|
20240412,160300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,160200,14068500615,1701,1701,1701,1701,0
|
|
20240412,160100,14068500615,1701,1701,1701,1701,0
|
|
20240412,160000,14068500615,1701,1701,1701,1701,0
|
|
20240412,155900,14068500615,1701,1701,1701,1701,0
|
|
20240412,155800,14068500615,1701,1701,1701,1701,0
|
|
20240412,155700,14068500615,1701,1701,1701,1701,0
|
|
20240412,155600,14068500615,1701,1701,1701,1701,0
|
|
20240412,155500,14068500615,1701,1701,1701,1701,0
|
|
20240412,155400,14068500615,1701,1701,1701,1701,0
|
|
20240412,155300,14068500615,1701,1701,1701,1701,0
|
|
20240412,155200,14068500615,1701,1701,1701,1701,0
|
|
20240412,155100,14068500615,1701,1701,1701,1701,0
|
|
20240412,155000,14068500615,1701,1701,1701,1701,0
|
|
20240412,154900,14068500615,1701,1701,1701,1701,0
|
|
20240412,154800,14068500615,1701,1701,1701,1701,0
|
|
20240412,154700,14068500615,1701,1701,1701,1701,0
|
|
20240412,154600,14068500615,1701,1701,1701,1701,0
|
|
20240412,154500,14068500615,1701,1701,1701,1701,0
|
|
20240412,154400,14068500615,1701,1701,1701,1701,0
|
|
20240412,154300,14068500615,1701,1701,1701,1701,0
|
|
20240412,154200,14068500615,1701,1701,1701,1701,0
|
|
20240412,154100,14068500615,1701,1701,1701,1701,0
|
|
20240412,154000,14068500615,1701,1701,1701,1701,0
|
|
20240412,153900,14068500615,1701,1701,1701,1701,0
|
|
20240412,153800,14068500615,1701,1701,1701,1701,0
|
|
20240412,153700,14068500615,1701,1701,1701,1701,0
|
|
20240412,153600,14068500615,1701,1701,1701,1701,0
|
|
20240412,153500,14068500615,1701,1701,1701,1701,0
|
|
20240412,153400,14068500615,1701,1701,1701,1701,0
|
|
20240412,153300,14068500615,1701,1701,1701,1701,84329
|
|
20240412,153200,14068500615,1701,1701,1701,1701,0
|
|
20240412,153100,14068500615,1701,1701,1701,1701,0
|
|
20240412,153000,14068500615,1701,1701,1701,1701,84329
|
|
20240412,152900,13925056986,1701,1701,1701,1701,0
|
|
20240412,152800,13925056986,1701,1701,1701,1701,0
|
|
20240412,152700,13925056986,1701,1701,1701,1701,0
|
|
20240412,152600,13925056986,1701,1701,1701,1701,0
|
|
20240412,152500,13925056986,1701,1701,1701,1701,0
|
|
20240412,152400,13925056986,1701,1701,1701,1701,0
|
|
20240412,152300,13925056986,1701,1701,1701,1701,0
|
|
20240412,152200,13925056986,1701,1701,1701,1701,0
|
|
20240412,152100,13925056986,1701,1701,1701,1701,0
|
|
20240412,152000,13925056986,1701,1701,1701,1701,0
|
|
20240412,151900,13925056986,1701,1700,1702,1700,9289
|
|
20240412,151800,13909256518,1701,1701,1702,1700,16518
|
|
20240412,151700,13881160807,1701,1701,1701,1700,5893
|
|
20240412,151600,13871136835,1701,1702,1702,1701,5594
|
|
20240412,151500,13861621435,1702,1701,1702,1701,1711
|
|
20240412,151400,13858710929,1701,1701,1703,1701,8808
|
|
20240412,151300,13843723535,1702,1700,1703,1700,10365
|
|
20240412,151200,13826094634,1700,1701,1701,1700,3197
|
|
20240412,151100,13820657982,1700,1700,1701,1700,2713
|
|
20240412,151000,13816045464,1698,1703,1703,1698,33947
|
|
20240412,150900,13758338196,1704,1705,1706,1704,6749
|
|
20240412,150800,13746831007,1705,1703,1714,1703,23675
|
|
20240412,150700,13706426358,1703,1704,1704,1701,3395
|
|
20240412,150600,13700643077,1701,1701,1704,1700,21237
|
|
20240412,150500,13664500731,1701,1700,1701,1699,15809
|
|
20240412,150400,13637625494,1700,1699,1700,1699,7477
|
|
20240412,150300,13624915035,1700,1700,1700,1699,3481
|
|
20240412,150200,13618999323,1700,1699,1700,1699,7926
|
|
20240412,150100,13605532999,1699,1699,1700,1699,2020
|
|
20240412,150000,13602101018,1699,1700,1700,1699,3673
|
|
20240412,145900,13595860022,1699,1699,1700,1699,3049
|
|
20240412,145800,13590679766,1698,1698,1699,1698,1073
|
|
20240412,145700,13588857435,1699,1698,1699,1698,7228
|
|
20240412,145600,13576580847,1699,1699,1699,1699,3815
|
|
20240412,145500,13570099162,1699,1698,1699,1698,11110
|
|
20240412,145400,13551229324,1698,1699,1699,1698,4861
|
|
20240412,145300,13542970511,1699,1699,1699,1698,6376
|
|
20240412,145200,13532141151,1698,1699,1699,1698,1706
|
|
20240412,145100,13529244068,1699,1698,1699,1698,10005
|
|
20240412,145000,13512252906,1698,1698,1699,1698,1784
|
|
20240412,144900,13509222992,1698,1698,1699,1698,2235
|
|
20240412,144800,13505427817,1698,1699,1700,1697,9282
|
|
20240412,144700,13489660783,1699,1699,1700,1699,5618
|
|
20240412,144600,13480115799,1700,1699,1700,1699,752
|
|
20240412,144500,13478838116,1698,1699,1700,1698,5382
|
|
20240412,144400,13469692763,1699,1699,1699,1699,160
|
|
20240412,144300,13469420923,1699,1700,1700,1699,2740
|
|
20240412,144200,13464765505,1700,1699,1700,1699,4308
|
|
20240412,144100,13457445187,1699,1699,1699,1698,5221
|
|
20240412,144000,13448575344,1699,1699,1699,1698,2495
|
|
20240412,143900,13444336349,1699,1698,1699,1698,3765
|
|
20240412,143800,13437939814,1698,1698,1699,1698,2662
|
|
20240412,143700,13433417237,1699,1700,1700,1699,5220
|
|
20240412,143600,13424546530,1700,1699,1700,1699,1346
|
|
20240412,143500,13422258912,1700,1700,1701,1700,2596
|
|
20240412,143400,13417845680,1700,1700,1700,1700,602
|
|
20240412,143300,13416822280,1700,1698,1701,1698,11978
|
|
20240412,143200,13396458242,1698,1697,1700,1695,2962
|
|
20240412,143100,13391427021,1695,1696,1696,1695,29125
|
|
20240412,143000,13342059912,1696,1697,1698,1696,6899
|
|
20240412,142900,13330353453,1697,1697,1698,1697,2985
|
|
20240412,142800,13325287183,1698,1698,1698,1697,817
|
|
20240412,142700,13323899922,1698,1699,1699,1697,2826
|
|
20240412,142600,13319100972,1699,1699,1699,1698,2145
|
|
20240412,142500,13315458312,1699,1699,1699,1699,1263
|
|
20240412,142400,13313312475,1699,1700,1700,1699,1239
|
|
20240412,142300,13311207367,1700,1702,1702,1700,8149
|
|
20240412,142200,13297348549,1701,1701,1702,1700,5461
|
|
20240412,142100,13288058676,1700,1700,1701,1700,14078
|
|
20240412,142000,13264126075,1700,1694,1700,1693,38173
|
|
20240412,141900,13199318846,1694,1693,1694,1693,2134
|
|
20240412,141800,13195704180,1694,1694,1694,1693,4192
|
|
20240412,141700,13188604103,1693,1693,1693,1692,3236
|
|
20240412,141600,13183126371,1692,1693,1693,1692,2983
|
|
20240412,141500,13178077951,1693,1694,1694,1692,2207
|
|
20240412,141400,13174341707,1693,1693,1693,1692,11861
|
|
20240412,141300,13154265673,1693,1694,1694,1693,1130
|
|
20240412,141200,13152352378,1694,1695,1695,1693,17509
|
|
20240412,141100,13122694969,1695,1695,1695,1694,3776
|
|
20240412,141000,13116294781,1695,1695,1695,1695,1142
|
|
20240412,140900,13114359091,1695,1695,1695,1695,911
|
|
20240412,140800,13112814946,1695,1695,1696,1695,3650
|
|
20240412,140700,13106628194,1695,1695,1695,1694,10890
|
|
20240412,140600,13088171444,1695,1694,1695,1693,2395
|
|
20240412,140500,13084114841,1694,1693,1694,1693,7096
|
|
20240412,140400,13072094355,1693,1694,1694,1692,4720
|
|
20240412,140300,13064104830,1694,1696,1696,1694,4453
|
|
20240412,140200,13056557444,1696,1697,1697,1696,2215
|
|
20240412,140100,13052800770,1696,1696,1697,1696,2314
|
|
20240412,140000,13048876225,1696,1697,1697,1693,14428
|
|
20240412,135900,13024431000,1696,1694,1696,1694,3999
|
|
20240412,135800,13017648738,1694,1695,1696,1694,5541
|
|
20240412,135700,13008256763,1695,1695,1695,1694,13040
|
|
20240412,135600,12986155954,1695,1695,1695,1695,942
|
|
20240412,135500,12984559264,1694,1696,1696,1694,1394
|
|
20240412,135400,12982196226,1696,1697,1697,1695,17745
|
|
20240412,135300,12952111811,1696,1696,1697,1696,3388
|
|
20240412,135200,12946365730,1696,1697,1698,1696,7969
|
|
20240412,135100,12932843731,1699,1699,1699,1698,8507
|
|
20240412,135000,12918394424,1699,1697,1699,1697,3230
|
|
20240412,134900,12912910054,1697,1697,1698,1696,2064
|
|
20240412,134800,12909407463,1697,1695,1697,1695,4120
|
|
20240412,134700,12902420219,1695,1694,1695,1694,10339
|
|
20240412,134600,12884900203,1694,1693,1694,1693,3048
|
|
20240412,134500,12879737686,1693,1693,1693,1692,3351
|
|
20240412,134400,12874065951,1693,1693,1694,1692,2572
|
|
20240412,134300,12869711264,1694,1694,1694,1692,1330
|
|
20240412,134200,12867460378,1693,1691,1693,1691,6084
|
|
20240412,134100,12857165438,1692,1693,1693,1691,8826
|
|
20240412,134000,12842233780,1692,1694,1694,1692,3912
|
|
20240412,133900,12835614095,1694,1694,1694,1692,20011
|
|
20240412,133800,12801735851,1694,1697,1697,1694,10893
|
|
20240412,133700,12783270465,1697,1696,1697,1694,12193
|
|
20240412,133600,12762600251,1696,1697,1697,1696,6462
|
|
20240412,133500,12751639777,1697,1698,1699,1697,13614
|
|
20240412,133400,12728533520,1698,1698,1698,1697,5144
|
|
20240412,133300,12719801051,1698,1698,1699,1698,3213
|
|
20240412,133200,12714344653,1698,1700,1701,1698,8987
|
|
20240412,133100,12699069967,1700,1700,1701,1698,12597
|
|
20240412,133000,12677663405,1700,1700,1701,1699,3506
|
|
20240412,132900,12671703343,1699,1699,1700,1699,8823
|
|
20240412,132800,12656708062,1698,1698,1699,1697,1816
|
|
20240412,132700,12653624495,1697,1698,1698,1697,1882
|
|
20240412,132600,12650430690,1698,1698,1698,1697,803
|
|
20240412,132500,12649067739,1698,1697,1699,1697,29956
|
|
20240412,132400,12598212091,1696,1697,1697,1696,4271
|
|
20240412,132300,12590966082,1697,1697,1699,1696,9720
|
|
20240412,132200,12574474831,1698,1697,1699,1696,3552
|
|
20240412,132100,12568445701,1696,1697,1697,1696,3619
|
|
20240412,132000,12562305273,1697,1697,1698,1696,3050
|
|
20240412,131900,12557130014,1697,1696,1697,1695,10271
|
|
20240412,131800,12539710303,1695,1699,1699,1695,17626
|
|
20240412,131700,12509810137,1699,1702,1703,1697,14912
|
|
20240412,131600,12484461779,1703,1702,1707,1702,13206
|
|
20240412,131500,12461977018,1702,1709,1710,1702,8543
|
|
20240412,131400,12447417824,1709,1711,1711,1709,1205
|
|
20240412,131300,12445357306,1710,1712,1712,1710,4700
|
|
20240412,131200,12437316689,1711,1715,1716,1711,17722
|
|
20240412,131100,12406947616,1717,1714,1717,1713,14792
|
|
20240412,131000,12381585324,1714,1711,1714,1711,3341
|
|
20240412,130900,12375863381,1711,1706,1711,1704,6759
|
|
20240412,130800,12364315365,1706,1702,1706,1702,10654
|
|
20240412,130700,12346157438,1703,1703,1703,1702,5057
|
|
20240412,130600,12337545826,1703,1703,1703,1702,2865
|
|
20240412,130500,12332668907,1703,1702,1703,1702,2730
|
|
20240412,130400,12328022283,1702,1701,1703,1701,4467
|
|
20240412,130300,12320421142,1701,1702,1703,1699,25051
|
|
20240412,130200,12277822079,1699,1696,1703,1696,27482
|
|
20240412,130100,12231175253,1696,1700,1700,1696,59771
|
|
20240412,130000,12129583693,1701,1704,1704,1701,44718
|
|
20240412,125900,12053495286,1703,1704,1705,1703,22255
|
|
20240412,125800,12015577060,1705,1705,1705,1704,3104
|
|
20240412,125700,12010286573,1705,1704,1706,1704,8684
|
|
20240412,125600,11995483427,1704,1707,1707,1704,4250
|
|
20240412,125500,11988238293,1707,1709,1709,1704,13081
|
|
20240412,125400,11965923654,1708,1712,1712,1707,27886
|
|
20240412,125300,11918250171,1712,1713,1713,1710,8276
|
|
20240412,125200,11904086012,1713,1712,1713,1712,5452
|
|
20240412,125100,11894748546,1713,1712,1713,1711,16775
|
|
20240412,125000,11866024068,1712,1711,1713,1710,5787
|
|
20240412,124900,11856118605,1713,1710,1713,1709,10891
|
|
20240412,124800,11837483647,1710,1709,1710,1707,11208
|
|
20240412,124700,11818338081,1709,1706,1709,1702,25355
|
|
20240412,124600,11775099155,1704,1711,1711,1704,45803
|
|
20240412,124500,11696903992,1711,1711,1712,1710,8909
|
|
20240412,124400,11681663959,1711,1713,1713,1711,16655
|
|
20240412,124300,11653162149,1713,1713,1713,1711,13100
|
|
20240412,124200,11630732760,1713,1714,1715,1712,17331
|
|
20240412,124100,11601041267,1715,1712,1715,1712,11282
|
|
20240412,124000,11581719884,1712,1713,1713,1710,11092
|
|
20240412,123900,11562735694,1713,1715,1717,1713,17381
|
|
20240412,123800,11532940610,1715,1718,1719,1715,59663
|
|
20240412,123700,11430506095,1718,1725,1725,1718,53377
|
|
20240412,123600,11338667608,1725,1727,1727,1724,9207
|
|
20240412,123500,11322779761,1727,1729,1729,1727,10952
|
|
20240412,123400,11303861995,1729,1732,1733,1729,26426
|
|
20240412,123300,11258142964,1732,1732,1733,1727,45744
|
|
20240412,123200,11178995319,1732,1725,1732,1724,14358
|
|
20240412,123100,11154178206,1725,1723,1725,1722,16112
|
|
20240412,123000,11126410853,1725,1725,1725,1722,20601
|
|
20240412,122900,11090920637,1725,1727,1727,1724,43145
|
|
20240412,122800,11016464517,1727,1727,1728,1727,12480
|
|
20240412,122700,10994908878,1726,1727,1727,1726,4749
|
|
20240412,122600,10986707634,1727,1727,1728,1726,14929
|
|
20240412,122500,10960926583,1728,1729,1730,1727,20529
|
|
20240412,122400,10925446692,1729,1732,1732,1729,46783
|
|
20240412,122300,10844508156,1732,1732,1732,1732,5789
|
|
20240412,122200,10834481608,1732,1736,1737,1732,11409
|
|
20240412,122100,10814707017,1737,1736,1737,1734,1137
|
|
20240412,122000,10812734175,1736,1736,1736,1735,1832
|
|
20240412,121900,10809553825,1736,1737,1737,1735,2107
|
|
20240412,121800,10805895607,1738,1737,1738,1735,1432
|
|
20240412,121700,10803409518,1736,1737,1737,1733,15906
|
|
20240412,121600,10775823895,1737,1740,1740,1734,6793
|
|
20240412,121500,10764044068,1740,1740,1740,1733,21038
|
|
20240412,121400,10727509993,1740,1740,1740,1739,2612
|
|
20240412,121300,10722965847,1740,1739,1740,1739,1546
|
|
20240412,121200,10720277201,1739,1739,1743,1739,7070
|
|
20240412,121100,10707974919,1740,1737,1740,1737,978
|
|
20240412,121000,10706274521,1737,1736,1737,1735,1506
|
|
20240412,120900,10703659051,1735,1734,1736,1734,4543
|
|
20240412,120800,10695777031,1734,1735,1736,1734,2416
|
|
20240412,120700,10691586730,1734,1734,1735,1734,14784
|
|
20240412,120600,10665951185,1734,1733,1734,1733,761
|
|
20240412,120500,10664632119,1733,1733,1734,1733,4947
|
|
20240412,120400,10656054467,1733,1731,1733,1731,3555
|
|
20240412,120300,10649895161,1731,1732,1733,1731,9837
|
|
20240412,120200,10632859575,1733,1733,1734,1732,7836
|
|
20240412,120100,10619280534,1733,1733,1734,1733,1514
|
|
20240412,120000,10616655914,1733,1734,1734,1733,2905
|
|
20240412,115900,10611619631,1734,1733,1734,1733,7442
|
|
20240412,115800,10598721947,1734,1736,1737,1733,23066
|
|
20240412,115700,10558705354,1737,1734,1737,1734,2497
|
|
20240412,115600,10554371868,1737,1734,1737,1734,4364
|
|
20240412,115500,10546801290,1734,1735,1736,1734,3699
|
|
20240412,115400,10540387179,1734,1737,1737,1734,2019
|
|
20240412,115300,10536884224,1735,1735,1737,1734,1745
|
|
20240412,115200,10533855984,1735,1736,1737,1734,11571
|
|
20240412,115100,10513771481,1736,1733,1737,1733,6375
|
|
20240412,115000,10502711103,1733,1736,1736,1731,18640
|
|
20240412,114900,10470421024,1736,1733,1736,1733,5011
|
|
20240412,114800,10461734020,1733,1736,1737,1733,17423
|
|
20240412,114700,10431525630,1736,1738,1738,1735,7370
|
|
20240412,114600,10418733359,1738,1737,1738,1737,2833
|
|
20240412,114500,10413810798,1737,1738,1739,1737,12052
|
|
20240412,114400,10392866918,1738,1738,1738,1737,10672
|
|
20240412,114300,10374320951,1739,1737,1740,1736,3106
|
|
20240412,114200,10368919711,1736,1738,1738,1736,13864
|
|
20240412,114100,10344843332,1737,1739,1739,1736,6788
|
|
20240412,114000,10333052740,1739,1739,1739,1738,4088
|
|
20240412,113900,10325944625,1739,1740,1741,1738,24469
|
|
20240412,113800,10283381083,1740,1746,1746,1740,78446
|
|
20240412,113700,10146717012,1746,1745,1746,1744,1180
|
|
20240412,113600,10144658049,1745,1744,1747,1744,2535
|
|
20240412,113500,10140234954,1745,1746,1746,1745,1310
|
|
20240412,113400,10137948274,1746,1743,1746,1743,5964
|
|
20240412,113300,10127541537,1743,1746,1748,1743,9330
|
|
20240412,113200,10111264211,1746,1745,1746,1744,2927
|
|
20240412,113100,10106156558,1746,1748,1748,1745,5805
|
|
20240412,113000,10096020719,1748,1750,1750,1748,3877
|
|
20240412,112900,10089241231,1750,1748,1750,1748,4233
|
|
20240412,112800,10081835183,1748,1747,1749,1747,755
|
|
20240412,112700,10080515872,1746,1746,1747,1746,8927
|
|
20240412,112600,10064929173,1746,1744,1746,1744,6198
|
|
20240412,112500,10054113827,1744,1745,1745,1744,7848
|
|
20240412,112400,10040426200,1745,1744,1746,1744,1298
|
|
20240412,112300,10038161186,1744,1744,1744,1743,3181
|
|
20240412,112200,10032614687,1744,1744,1745,1743,34268
|
|
20240412,112100,9972861825,1744,1747,1747,1744,17165
|
|
20240412,112000,9942905590,1747,1749,1749,1746,2094
|
|
20240412,111900,9939246312,1749,1750,1751,1745,34697
|
|
20240412,111800,9878635727,1750,1750,1751,1749,14591
|
|
20240412,111700,9853101354,1751,1751,1752,1750,8496
|
|
20240412,111600,9838226013,1751,1752,1752,1751,1203
|
|
20240412,111500,9836119400,1752,1752,1753,1752,4647
|
|
20240412,111400,9827976703,1753,1750,1753,1750,1729
|
|
20240412,111300,9824947763,1751,1750,1752,1750,6006
|
|
20240412,111200,9814433938,1750,1751,1751,1750,2364
|
|
20240412,111100,9810296489,1751,1751,1751,1750,2373
|
|
20240412,111000,9806142618,1750,1751,1751,1750,7553
|
|
20240412,110900,9792922668,1750,1750,1751,1749,3162
|
|
20240412,110800,9787387868,1749,1751,1752,1749,16293
|
|
20240412,110700,9758871043,1751,1751,1752,1751,2477
|
|
20240412,110600,9754532162,1751,1752,1753,1751,9812
|
|
20240412,110500,9737348499,1751,1751,1753,1750,10446
|
|
20240412,110400,9719060505,1751,1755,1755,1751,13930
|
|
20240412,110300,9694643614,1755,1755,1756,1754,6909
|
|
20240412,110200,9682518888,1755,1754,1755,1754,3406
|
|
20240412,110100,9676544573,1754,1754,1755,1753,10136
|
|
20240412,110000,9658767181,1754,1751,1754,1751,10617
|
|
20240412,105900,9640153921,1751,1754,1754,1751,36559
|
|
20240412,105800,9576076864,1754,1755,1755,1753,19229
|
|
20240412,105700,9542343897,1754,1754,1755,1753,13955
|
|
20240412,105600,9517863690,1753,1755,1755,1752,12697
|
|
20240412,105500,9495592279,1752,1755,1756,1752,20381
|
|
20240412,105400,9459845842,1754,1756,1756,1750,8217
|
|
20240412,105300,9445426916,1750,1753,1756,1750,50161
|
|
20240412,105200,9357474451,1752,1753,1753,1751,6258
|
|
20240412,105100,9346510274,1752,1750,1753,1748,26180
|
|
20240412,105000,9300693635,1748,1747,1750,1745,12397
|
|
20240412,104900,9279041207,1746,1747,1749,1746,4497
|
|
20240412,104800,9271185298,1747,1745,1750,1745,28551
|
|
20240412,104700,9221298397,1745,1745,1746,1745,4814
|
|
20240412,104600,9212896967,1745,1745,1745,1745,1800
|
|
20240412,104500,9209755967,1745,1745,1746,1745,7028
|
|
20240412,104400,9197491749,1745,1745,1746,1745,7300
|
|
20240412,104300,9184749749,1745,1745,1745,1745,7435
|
|
20240412,104200,9171775674,1746,1746,1746,1745,12542
|
|
20240412,104100,9149878842,1746,1747,1747,1746,1928
|
|
20240412,104000,9146510789,1747,1746,1747,1745,8746
|
|
20240412,103900,9131241951,1745,1747,1747,1745,7902
|
|
20240412,103800,9117447256,1747,1746,1747,1746,1727
|
|
20240412,103700,9114431861,1747,1746,1747,1746,15353
|
|
20240412,103600,9087624817,1746,1748,1748,1746,12305
|
|
20240412,103500,9066128432,1748,1748,1748,1747,10633
|
|
20240412,103400,9047552257,1748,1748,1748,1747,1857
|
|
20240412,103300,9044307420,1747,1748,1748,1747,6559
|
|
20240412,103200,9032847762,1748,1749,1749,1748,974
|
|
20240412,103100,9031145192,1747,1750,1750,1747,4293
|
|
20240412,103000,9023643022,1750,1750,1750,1748,5260
|
|
20240412,102900,9014446615,1750,1751,1751,1750,6155
|
|
20240412,102800,9003674003,1752,1751,1752,1751,3240
|
|
20240412,102700,8997999524,1751,1752,1752,1751,1798
|
|
20240412,102600,8994851153,1752,1751,1753,1749,2930
|
|
20240412,102500,8989723151,1751,1750,1751,1747,10189
|
|
20240412,102400,8971904340,1750,1749,1751,1749,5701
|
|
20240412,102300,8961931582,1749,1748,1749,1747,9584
|
|
20240412,102200,8945179025,1749,1753,1753,1748,17462
|
|
20240412,102100,8914616252,1753,1753,1753,1751,4459
|
|
20240412,102000,8906804527,1753,1755,1755,1753,267
|
|
20240412,101900,8906335955,1755,1756,1756,1750,18556
|
|
20240412,101800,8873835258,1756,1759,1759,1756,9425
|
|
20240412,101700,8857270809,1759,1758,1759,1757,17377
|
|
20240412,101600,8826726903,1757,1754,1757,1754,16073
|
|
20240412,101500,8798504981,1754,1747,1754,1747,36336
|
|
20240412,101400,8734996324,1746,1747,1747,1746,6409
|
|
20240412,101300,8723804173,1747,1746,1748,1746,3252
|
|
20240412,101200,8718123928,1746,1745,1747,1743,11728
|
|
20240412,101100,8697655015,1745,1748,1748,1745,5492
|
|
20240412,101000,8688061621,1748,1745,1748,1745,4587
|
|
20240412,100900,8680048127,1745,1747,1748,1742,17838
|
|
20240412,100800,8648942448,1748,1750,1751,1741,31433
|
|
20240412,100700,8594070338,1751,1755,1755,1750,19436
|
|
20240412,100600,8560026651,1755,1760,1760,1752,14800
|
|
20240412,100500,8534057104,1760,1763,1766,1754,48275
|
|
20240412,100400,8448963522,1766,1758,1768,1756,74656
|
|
20240412,100300,8317314354,1759,1755,1759,1755,32655
|
|
20240412,100200,8259928404,1755,1749,1755,1749,29015
|
|
20240412,100100,8209071312,1749,1745,1750,1743,24204
|
|
20240412,100000,8166763235,1748,1742,1748,1742,58294
|
|
20240412,095900,8065049561,1742,1743,1743,1742,4684
|
|
20240412,095800,8056887619,1743,1743,1744,1740,22374
|
|
20240412,095700,8017921664,1741,1743,1744,1741,10281
|
|
20240412,095600,8000006101,1743,1745,1745,1743,10229
|
|
20240412,095500,7982175055,1743,1745,1745,1743,18757
|
|
20240412,095400,7949475076,1745,1745,1745,1744,2887
|
|
20240412,095300,7944439302,1744,1745,1745,1744,16954
|
|
20240412,095200,7914864433,1745,1746,1746,1744,2082
|
|
20240412,095100,7911231432,1746,1746,1747,1744,7707
|
|
20240412,095000,7897777270,1746,1748,1748,1745,8817
|
|
20240412,094900,7882370868,1748,1748,1749,1748,7356
|
|
20240412,094800,7869512579,1748,1749,1750,1746,9874
|
|
20240412,094700,7852252699,1749,1750,1750,1746,20383
|
|
20240412,094600,7816601240,1750,1741,1750,1741,93711
|
|
20240412,094500,7652970209,1742,1741,1742,1741,12579
|
|
20240412,094400,7631063059,1740,1741,1741,1737,2754
|
|
20240412,094300,7626270180,1737,1735,1741,1734,19078
|
|
20240412,094200,7593116040,1735,1740,1740,1734,11622
|
|
20240412,094100,7572932598,1740,1743,1743,1739,5847
|
|
20240412,094000,7562758034,1743,1741,1743,1739,24192
|
|
20240412,093900,7520616690,1741,1736,1741,1731,19070
|
|
20240412,093800,7487507166,1737,1733,1738,1728,63743
|
|
20240412,093700,7377140604,1733,1738,1738,1733,37238
|
|
20240412,093600,7312512624,1736,1739,1739,1736,27870
|
|
20240412,093500,7264087234,1739,1740,1741,1738,33842
|
|
20240412,093400,7205209083,1741,1743,1743,1740,24853
|
|
20240412,093300,7161926898,1742,1745,1746,1742,15085
|
|
20240412,093200,7135631947,1742,1751,1751,1742,16339
|
|
20240412,093100,7107083201,1749,1753,1754,1745,27895
|
|
20240412,093000,7058239188,1753,1744,1758,1740,75931
|
|
20240412,092900,6925164567,1747,1740,1747,1738,62976
|
|
20240412,092800,6815592013,1739,1745,1745,1739,26124
|
|
20240412,092700,6770107820,1744,1745,1745,1744,36712
|
|
20240412,092600,6706078753,1745,1745,1746,1744,21387
|
|
20240412,092500,6668761214,1745,1750,1750,1744,45093
|
|
20240412,092400,6590024607,1750,1751,1752,1747,30007
|
|
20240412,092300,6537518508,1752,1749,1752,1749,27553
|
|
20240412,092200,6489293369,1750,1747,1752,1747,25380
|
|
20240412,092100,6444906015,1749,1749,1751,1743,27807
|
|
20240412,092000,6396299113,1748,1741,1748,1736,149601
|
|
20240412,091900,6135908094,1741,1746,1746,1740,95257
|
|
20240412,091800,5969852967,1746,1755,1756,1744,192977
|
|
20240412,091700,5632054377,1756,1759,1759,1755,35313
|
|
20240412,091600,5570032284,1759,1761,1764,1758,47179
|
|
20240412,091500,5486962993,1763,1764,1765,1762,30743
|
|
20240412,091400,5432742827,1765,1763,1769,1760,27548
|
|
20240412,091300,5384105002,1768,1754,1768,1753,143204
|
|
20240412,091200,5132306636,1753,1759,1759,1753,65438
|
|
20240412,091100,5017424084,1759,1761,1761,1758,92059
|
|
20240412,091000,4855448417,1761,1767,1768,1760,75712
|
|
20240412,090900,4721979853,1766,1758,1768,1758,88780
|
|
20240412,090800,4565614914,1759,1759,1761,1756,75159
|
|
20240412,090700,4433418479,1759,1758,1764,1751,140817
|
|
20240412,090600,4185858639,1758,1772,1772,1750,245588
|
|
20240412,090500,3754194454,1772,1784,1784,1772,118030
|
|
20240412,090400,3544454665,1783,1789,1794,1782,178204
|
|
20240412,090300,3226244549,1794,1797,1799,1785,167576
|
|
20240412,090200,2925975034,1791,1778,1800,1775,303064
|
|
20240412,090100,2383854920,1778,1805,1813,1770,448283
|
|
20240412,090000,1580184781,1802,1820,1848,1802,867413
|